Xtrackers MSCI Brazil UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03048  2010-02-24  2021-08-19  2021-12-08
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
2021-12-07 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2021-08-19 0 33.14 33.04 33.14 33.14 33.32 12,500 415,510 33.241 33.14 33.04 33.14 33.14 33.32 12,500 33.241 -6.07%
2021-08-18 0 35.28 - 35.56 - - 0 0 - 35.28 - 35.56 - - 0 - -1.01%
2021-08-17 0 35.64 - 36.22 - - 0 0 - 35.64 - 36.22 - - 0 - -1.60%
2021-08-16 0 36.22 - 36.22 - - 0 0 - 36.22 - 36.22 - - 0 - 0.00%
2021-08-13 0 36.22 - - - - 0 0 - 36.22 - - - - 0 - -0.17%
2021-08-12 0 36.28 - - 36.20 36.30 3,900 141,480 36.277 36.28 - - 36.20 36.30 3,900 36.277 -1.31%
2021-08-11 0 36.76 - 36.86 - - 0 0 - 36.76 - 36.86 - - 0 - 0.00%
2021-08-10 0 36.76 - 40.00 - - 0 0 - 36.76 - 40.00 - - 0 - 0.00%
2021-08-09 0 36.76 - 37.32 - - 0 0 - 36.76 - 37.32 - - 0 - 1.94%
2021-08-06 0 36.06 36.02 37.50 36.06 36.08 800 28,863 36.079 36.06 36.02 37.50 36.06 36.08 800 36.079 -3.06%
2021-08-05 0 37.20 - 37.24 37.20 37.20 3,200 119,040 37.200 37.20 - 37.24 37.20 37.20 3,200 37.200 -0.11%
2021-08-04 0 37.24 - - - - 0 0 - 37.24 - - - - 0 - 0.05%
2021-08-03 0 37.22 - 39.50 - - 0 0 - 37.22 - 39.50 - - 0 - 0.00%
2021-08-02 0 37.22 37.22 40.00 37.10 37.72 22,100 828,959 37.510 37.22 37.22 40.00 37.10 37.72 22,100 37.509 -4.22%
2021-07-30 0 38.86 38.40 38.86 - - 0 0 - 38.86 38.40 38.86 - - 0 - 0.00%
2021-07-29 0 38.86 - - 38.52 38.86 14,500 562,426 38.788 38.86 - - 38.52 38.86 14,500 38.788 3.08%
2021-07-28 0 37.70 - - 37.60 38.02 25,700 975,980 37.976 37.70 - - 37.60 38.02 25,700 37.976 0.53%
2021-07-27 0 37.50 - 37.70 37.48 37.88 17,400 654,936 37.640 37.50 - 37.70 37.48 37.88 17,400 37.640 1.30%
2021-07-26 0 37.02 - - 36.68 37.06 7,400 272,272 36.794 37.02 - - 36.68 37.06 7,400 36.794 -1.80%
2021-07-23 0 37.70 - 38.00 37.70 37.70 3,000 113,100 37.700 37.70 - 38.00 37.70 37.70 3,000 37.700 -0.79%
2021-07-22 0 38.00 - - 37.88 38.00 5,050 191,798 37.980 38.00 - - 37.88 38.00 5,050 37.980 1.44%
2021-07-21 0 37.46 - 37.88 - - 0 0 - 37.46 - 37.88 - - 0 - 0.00%
2021-07-20 0 37.46 - 38.00 - - 0 0 - 37.46 - 38.00 - - 0 - -3.20%
2021-07-19 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - -1.17%
2021-07-16 0 39.16 38.90 39.20 - - 0 0 - 39.16 38.90 39.20 - - 0 - -0.46%
2021-07-15 0 39.34 - 40.00 39.16 39.16 50 1,958 39.160 39.34 - 40.00 39.16 39.16 50 39.160 1.92%
2021-07-14 0 38.60 - 38.90 - - 0 0 - 38.60 - 38.90 - - 0 - 0.21%
2021-07-13 0 38.52 - 38.90 37.68 38.52 800 30,480 38.100 38.52 - 38.90 37.68 38.52 800 38.100 2.56%
2021-07-12 0 37.56 - 37.60 37.56 37.56 50 1,878 37.560 37.56 - 37.60 37.56 37.56 50 37.560 1.08%
2021-07-09 0 37.16 - 37.50 37.16 37.16 50 1,858 37.160 37.16 - 37.50 37.16 37.16 50 37.160 0.00%
2021-07-08 0 37.16 - - 37.16 37.16 600 22,296 37.160 37.16 - - 37.16 37.16 600 37.160 -1.43%
2021-07-07 0 37.70 37.50 37.70 38.00 38.00 200 7,600 38.000 37.70 37.50 37.70 38.00 38.00 200 38.000 -3.13%
2021-07-06 0 38.92 38.00 - - - 0 0 - 38.92 38.00 - - - 0 - 0.00%
2021-07-05 0 38.92 38.00 - - - 0 0 - 38.92 38.00 - - - 0 - 0.21%
2021-07-02 0 38.84 - 39.00 38.84 38.84 250 9,710 38.840 38.84 - 39.00 38.84 38.84 250 38.840 -2.85%
2021-06-30 0 39.98 39.70 - 39.96 39.98 5,800 231,826 39.970 39.98 39.70 - 39.96 39.98 5,800 39.970 -0.05%
2021-06-29 0 40.00 39.80 40.00 - - 0 0 - 40.00 39.80 40.00 - - 0 - -0.60%
2021-06-28 0 40.24 - - - - 0 0 - 40.24 - - - - 0 - -1.85%
2021-06-25 0 41.00 40.58 - 40.92 41.00 3,500 143,224 40.921 41.00 40.58 - 40.92 41.00 3,500 40.921 1.03%
2021-06-24 0 40.58 - 41.00 - - 0 0 - 40.58 - 41.00 - - 0 - -0.49%
2021-06-23 0 40.78 39.70 - 39.60 40.80 2,150 86,224 40.104 40.78 39.70 - 39.60 40.80 2,150 40.104 2.98%
2021-06-22 0 39.60 39.30 39.60 39.20 39.60 3,900 154,040 39.497 39.60 39.30 39.60 39.20 39.60 3,900 39.497 1.75%
2021-06-21 0 38.92 38.90 39.60 38.92 39.50 27,100 1,060,002 39.115 38.92 38.90 39.60 38.92 39.50 27,100 39.114 -1.87%
2021-06-18 0 39.66 39.30 40.00 - - 0 0 - 39.66 39.30 40.00 - - 0 - 0.00%
2021-06-17 0 39.66 39.50 39.66 39.66 39.66 400 15,864 39.660 39.66 39.50 39.66 39.66 39.66 400 39.660 -0.15%
2021-06-16 0 39.72 39.66 40.00 - - 0 0 - 39.72 39.66 40.00 - - 0 - 0.00%
2021-06-15 0 39.72 39.70 40.00 - - 0 0 - 39.72 39.70 40.00 - - 0 - 0.00%
2021-06-11 0 39.72 39.50 40.00 - - 0 0 - 39.72 39.50 40.00 - - 0 - 0.00%
2021-06-10 0 39.72 39.70 40.00 - - 0 0 - 39.72 39.70 40.00 - - 0 - 0.00%
2021-06-09 0 39.72 39.00 40.00 - - 0 0 - 39.72 39.00 40.00 - - 0 - 0.00%
2021-06-08 0 39.72 39.20 40.00 39.62 39.82 4,100 162,880 39.727 39.72 39.20 40.00 39.62 39.82 4,100 39.727 -0.20%
2021-06-07 0 39.80 39.22 39.80 39.66 39.80 16,600 659,288 39.716 39.80 39.22 39.80 39.66 39.80 16,600 39.716 2.05%
2021-06-04 0 39.00 38.10 - 39.00 39.20 22,150 865,442 39.072 39.00 38.10 - 39.00 39.20 22,150 39.072 2.31%
2021-06-03 0 38.12 37.40 - 37.90 38.12 7,500 284,890 37.985 38.12 37.40 - 37.90 38.12 7,500 37.985 0.53%
2021-06-02 0 37.92 37.48 37.92 37.00 37.92 21,400 804,829 37.609 37.92 37.48 37.92 37.00 37.92 21,400 37.609 2.88%
2021-06-01 0 36.86 36.50 37.00 36.86 36.86 3,500 129,010 36.860 36.86 36.50 37.00 36.86 36.86 3,500 36.860 0.88%
2021-05-31 0 36.54 36.50 36.54 36.54 36.54 9,550 348,957 36.540 36.54 36.50 36.54 36.54 36.54 9,550 36.540 0.11%
2021-05-28 0 36.50 36.00 36.62 36.54 36.62 5,800 212,172 36.581 36.50 36.00 36.62 36.54 36.62 5,800 36.581 1.73%
2021-05-27 0 35.88 35.88 36.00 35.80 35.80 3,200 114,620 35.819 35.88 35.88 36.00 35.80 35.80 3,200 35.819 -0.28%
2021-05-26 0 35.98 35.98 37.00 35.98 36.60 600 21,774 36.290 35.98 35.98 37.00 35.98 36.60 600 36.290 -0.77%
2021-05-25 0 36.26 36.00 36.46 36.46 36.46 3,500 127,610 36.460 36.26 36.00 36.46 36.46 36.46 3,500 36.460 1.06%
2021-05-24 0 35.88 35.64 37.00 35.88 35.88 700 25,116 35.880 35.88 35.64 37.00 35.88 35.88 700 35.880 -0.61%
2021-05-21 0 36.10 35.74 37.00 - - 0 0 - 36.10 35.74 37.00 - - 0 - 0.00%
2021-05-20 0 36.10 35.80 37.00 36.10 36.20 600 21,670 36.117 36.10 35.80 37.00 36.10 36.20 600 36.117 -1.63%
2021-05-18 0 36.70 35.74 36.70 36.44 36.70 250 9,162 36.648 36.70 35.74 36.70 36.44 36.70 250 36.648 2.00%
2021-05-17 0 35.98 35.74 36.82 36.78 36.84 14,000 515,340 36.810 35.98 35.74 36.82 36.78 36.84 14,000 36.810 0.45%
2021-05-14 0 35.82 35.76 37.00 35.88 36.02 1,300 46,706 35.928 35.82 35.76 37.00 35.88 36.02 1,300 35.928 1.07%
2021-05-13 0 35.44 34.30 37.00 35.40 35.78 1,050 37,248 35.474 35.44 34.30 37.00 35.40 35.78 1,050 35.474 -2.85%
2021-05-12 0 36.48 36.42 36.80 36.42 36.42 1,200 43,704 36.420 36.48 36.42 36.80 36.42 36.42 1,200 36.420 0.66%
2021-05-11 0 36.24 36.24 - 36.20 36.22 1,500 54,310 36.207 36.24 36.24 - 36.20 36.22 1,500 36.207 0.89%
2021-05-10 0 35.92 35.40 36.22 35.90 35.92 750 26,930 35.907 35.92 35.40 36.22 35.90 35.92 750 35.907 0.84%
2021-05-07 0 35.62 35.40 36.00 - - 0 0 - 35.62 35.40 36.00 - - 0 - 0.00%
2021-05-06 0 35.62 34.90 36.22 35.58 36.00 950 34,053 35.845 35.62 34.90 36.22 35.58 36.00 950 35.845 3.01%
2021-05-05 0 34.58 34.50 35.24 34.78 34.86 6,850 238,742 34.853 34.58 34.50 35.24 34.78 34.86 6,850 34.853 -1.76%
2021-05-04 0 35.20 32.40 35.42 34.50 35.42 15,800 548,713 34.729 35.20 32.40 35.42 34.50 35.42 15,800 34.729 3.10%
2021-05-03 0 34.14 33.00 35.00 34.14 34.20 4,050 138,324 34.154 34.14 33.00 35.00 34.14 34.20 4,050 34.154 -2.79%
2021-04-30 0 35.12 32.40 36.22 - - 950 32,965 34.700 35.12 32.40 36.22 - - 950 34.700 -1.57%
2021-04-29 0 35.68 34.90 35.68 35.46 35.80 2,700 96,392 35.701 35.68 34.90 35.68 35.46 35.80 2,700 35.701 4.14%
2021-04-28 0 34.26 34.00 36.22 34.44 34.44 6,200 213,528 34.440 34.26 34.00 36.22 34.44 34.44 6,200 34.440 -0.46%
2021-04-27 0 34.42 34.20 36.22 - - 0 0 - 34.42 34.20 36.22 - - 0 - 0.06%
2021-04-26 0 34.40 34.40 36.22 - - 0 0 - 34.40 34.40 36.22 - - 0 - 0.00%
2021-04-23 0 34.40 34.40 - 33.54 34.32 3,250 109,395 33.660 34.40 34.40 - 33.54 34.32 3,250 33.660 2.56%
2021-04-22 0 33.54 33.20 34.32 33.40 33.40 400 13,360 33.400 33.54 33.20 34.32 33.40 33.40 400 33.400 0.42%
2021-04-21 0 33.40 33.20 34.32 33.40 33.42 6,700 223,786 33.401 33.40 33.20 34.32 33.40 33.42 6,700 33.401 -1.76%
2021-04-20 0 34.00 33.30 34.32 34.00 34.00 5,300 180,200 34.000 34.00 33.30 34.32 34.00 34.00 5,300 34.000 1.01%
2021-04-19 0 33.66 33.50 34.00 33.26 33.66 3,950 132,825 33.627 33.66 33.50 34.00 33.26 33.66 3,950 33.627 1.20%
2021-04-16 0 33.26 32.60 - 33.26 33.26 1,100 36,586 33.260 33.26 32.60 - 33.26 33.26 1,100 33.260 -0.06%
2021-04-15 0 33.28 32.50 34.00 33.28 33.28 600 19,968 33.280 33.28 32.50 34.00 33.28 33.28 600 33.280 3.35%
2021-04-14 0 32.20 32.00 34.00 32.20 32.36 1,550 50,070 32.303 32.20 32.00 34.00 32.20 32.36 1,550 32.303 -0.49%
2021-04-13 0 32.36 31.80 33.82 32.30 32.36 3,600 116,298 32.305 32.36 31.80 33.82 32.30 32.36 3,600 32.305 0.00%
2021-04-12 0 32.36 31.90 33.82 - - 0 0 - 32.36 31.90 33.82 - - 0 - -2.00%
2021-04-09 0 33.02 32.80 33.06 33.00 33.06 2,500 82,600 33.040 33.02 32.80 33.06 33.00 33.06 2,500 33.040 0.18%
2021-04-08 0 32.96 32.60 33.06 32.96 32.96 450 14,832 32.960 32.96 32.60 33.06 32.96 32.96 450 32.960 0.30%
2021-04-07 0 32.86 30.50 33.06 32.54 32.86 1,300 42,398 32.614 32.86 30.50 33.06 32.54 32.86 1,300 32.614 1.73%
2021-04-01 0 32.30 31.00 34.32 32.18 32.18 1,600 51,488 32.180 32.30 31.00 34.32 32.18 32.18 1,600 32.180 2.41%
2021-03-31 0 31.54 31.00 32.00 31.54 31.54 250 7,885 31.540 31.54 31.00 32.00 31.54 31.54 250 31.540 1.74%
2021-03-30 0 31.00 31.00 32.00 - - 0 0 - 31.00 31.00 32.00 - - 0 - 0.00%
2021-03-29 0 31.00 31.00 32.00 31.00 31.02 6,450 199,961 31.002 31.00 31.00 32.00 31.00 31.02 6,450 31.002 -2.08%
2021-03-26 0 31.66 31.00 32.00 31.00 31.66 3,000 93,096 31.032 31.66 31.00 32.00 31.00 31.66 3,000 31.032 2.13%
2021-03-25 0 31.00 30.52 31.00 31.10 31.10 400 12,440 31.100 31.00 30.52 31.00 31.10 31.10 400 31.100 -1.84%
2021-03-24 0 31.58 30.50 32.78 - - 0 0 - 31.58 30.50 32.78 - - 0 - -0.06%
2021-03-23 0 31.60 30.50 32.78 31.60 32.42 2,550 81,224 31.853 31.60 30.50 32.78 31.60 32.42 2,550 31.853 -2.53%
2021-03-22 0 32.42 32.24 32.50 32.42 32.42 1,650 53,493 32.420 32.42 32.24 32.50 32.42 32.42 1,650 32.420 0.25%
2021-03-19 0 32.34 30.50 32.78 32.04 32.98 2,350 75,902 32.299 32.34 30.50 32.78 32.04 32.98 2,350 32.299 -0.19%
2021-03-18 0 32.40 32.30 32.78 32.40 32.40 650 21,060 32.400 32.40 32.30 32.78 32.40 32.40 650 32.400 3.58%
2021-03-17 0 31.28 28.58 32.38 31.28 31.28 50 1,564 31.280 31.28 28.58 32.38 31.28 31.28 50 31.280 -2.25%
2021-03-16 0 32.00 28.58 32.18 32.00 32.24 4,750 152,852 32.179 32.00 28.58 32.18 32.00 32.24 4,750 32.179 -0.12%
2021-03-15 0 32.04 31.90 32.38 32.04 32.04 3,550 113,742 32.040 32.04 31.90 32.38 32.04 32.04 3,550 32.040 0.06%
2021-03-12 0 32.02 28.58 32.38 31.96 32.20 4,150 132,964 32.040 32.02 28.58 32.38 31.96 32.20 4,150 32.040 2.23%
2021-03-11 0 31.32 29.82 31.96 31.26 31.26 2,200 68,772 31.260 31.32 29.82 31.96 31.26 31.26 2,200 31.260 4.47%
2021-03-10 0 29.98 29.70 31.96 29.98 30.00 550 16,493 29.987 29.98 29.70 31.96 29.98 30.00 550 29.987 -0.20%
2021-03-09 0 30.04 29.70 31.96 30.00 30.04 2,050 61,580 30.039 30.04 29.70 31.96 30.00 30.04 2,050 30.039 -2.91%
2021-03-08 0 30.94 30.72 31.96 30.94 31.50 5,050 158,957 31.477 30.94 30.72 31.96 30.94 31.50 5,050 31.477 -0.19%
2021-03-05 0 31.00 30.16 31.96 30.64 31.00 5,500 169,466 30.812 31.00 30.16 31.96 30.64 31.00 5,500 30.812 0.39%
2021-03-04 0 30.88 30.88 31.98 30.88 30.88 1,000 30,880 30.880 30.88 30.88 31.98 30.88 30.88 1,000 30.880 -1.59%
2021-03-03 0 31.38 30.10 32.00 31.06 32.00 6,000 187,605 31.268 31.38 30.10 32.00 31.06 32.00 6,000 31.268 2.89%
2021-03-02 0 30.50 30.12 32.00 30.50 31.00 4,950 152,612 30.831 30.50 30.12 32.00 30.50 31.00 4,950 30.831 -2.99%
2021-03-01 0 31.44 30.92 32.00 30.88 31.70 2,700 84,992 31.479 31.44 30.92 32.00 30.88 31.70 2,700 31.479 -0.32%
2021-02-26 0 31.54 30.76 33.80 31.54 32.48 11,300 357,684 31.654 31.54 30.76 33.80 31.54 32.48 11,300 31.653 -6.13%
2021-02-25 0 33.60 33.60 33.80 32.40 33.20 10,000 331,948 33.195 33.60 33.60 33.80 32.40 33.20 10,000 33.195 3.13%
2021-02-24 0 32.58 32.40 33.10 32.58 33.20 950 31,336 32.985 32.58 32.40 33.10 32.58 33.20 950 32.985 0.06%
2021-02-23 0 32.56 32.10 33.20 32.10 33.08 16,050 518,805 32.324 32.56 32.10 33.20 32.10 33.08 16,050 32.324 -1.93%
2021-02-22 0 33.20 33.08 33.20 33.20 33.78 4,400 148,333 33.712 33.20 33.08 33.20 33.20 33.78 4,400 33.712 -2.92%
2021-02-19 0 34.20 34.20 36.98 34.18 34.20 3,300 112,820 34.188 34.20 34.20 36.98 34.18 34.20 3,300 34.188 -1.04%
2021-02-18 0 34.56 33.10 34.90 34.68 34.68 400 13,938 34.845 34.56 33.10 34.90 34.68 34.68 400 34.845 -1.26%
2021-02-17 0 35.00 34.90 36.98 34.80 35.00 4,150 145,110 34.966 35.00 34.90 36.98 34.80 35.00 4,150 34.966 -0.57%
2021-02-16 0 35.20 31.14 - 34.62 35.20 9,150 319,459 34.914 35.20 31.14 - 34.62 35.20 9,150 34.914 1.68%
2021-02-11 0 34.62 32.00 35.04 - - 0 0 - 34.62 32.00 35.04 - - 0 - 0.00%
2021-02-10 0 34.62 32.00 35.04 34.46 34.46 2,500 86,150 34.460 34.62 32.00 35.04 34.46 34.46 2,500 34.460 0.06%
2021-02-09 0 34.60 34.60 35.04 - - 0 0 - 34.60 34.60 35.04 - - 0 - 0.00%
2021-02-08 0 34.60 34.60 34.90 - - 0 0 - 34.60 34.60 34.90 - - 0 - 0.35%
2021-02-05 0 34.48 31.14 34.48 34.48 34.48 500 17,240 34.480 34.48 31.14 34.48 34.48 34.48 500 34.480 -0.86%
2021-02-04 0 34.78 31.14 34.78 34.78 34.78 500 17,390 34.780 34.78 31.14 34.78 34.78 34.78 500 34.780 0.12%
2021-02-03 0 34.74 31.14 34.74 34.74 34.74 5,100 177,174 34.740 34.74 31.14 34.74 34.74 34.74 5,100 34.740 2.36%
2021-02-02 0 33.94 33.94 34.50 33.92 33.92 600 20,352 33.920 33.94 33.94 34.50 33.92 33.92 600 33.920 1.13%
2021-02-01 0 33.56 31.14 35.04 33.56 33.56 50 1,678 33.560 33.56 31.14 35.04 33.56 33.56 50 33.560 0.48%
2021-01-29 0 33.40 33.40 35.04 33.40 33.40 200 6,680 33.400 33.40 33.40 35.04 33.40 33.40 200 33.400 -0.12%
2021-01-28 0 33.44 31.14 35.04 - - 0 0 - 33.44 31.14 35.04 - - 0 - -0.12%
2021-01-27 0 33.48 33.00 35.04 - - 0 0 - 33.48 33.00 35.04 - - 0 - 2.26%
2021-01-26 0 32.74 32.60 - 32.50 33.48 10,450 342,445 32.770 32.74 32.60 - 32.50 33.48 10,450 32.770 -4.04%
2021-01-25 0 34.12 33.60 34.12 34.12 34.22 2,450 83,769 34.191 34.12 33.60 34.12 34.12 34.22 2,450 34.191 0.06%
2021-01-22 0 34.10 34.00 34.24 34.10 35.40 2,600 89,214 34.313 34.10 34.00 34.24 34.10 35.40 2,600 34.313 -3.67%
2021-01-21 0 35.40 35.40 37.44 - - 0 0 - 35.40 35.40 37.44 - - 0 - 0.00%
2021-01-20 0 35.40 35.40 37.44 35.40 36.02 16,350 587,077 35.907 35.40 35.40 37.44 35.40 36.02 16,350 35.907 -1.67%
2021-01-19 0 36.00 33.48 36.48 36.00 36.36 450 16,236 36.080 36.00 33.48 36.48 36.00 36.36 450 36.080 0.73%
2021-01-18 0 35.74 34.00 37.44 35.74 35.78 6,800 243,300 35.779 35.74 34.00 37.44 35.74 35.78 6,800 35.779 -2.51%
2021-01-15 0 36.66 34.00 36.70 36.62 36.70 5,700 208,090 36.507 36.66 34.00 36.70 36.62 36.70 5,700 36.507 1.44%
2021-01-14 0 36.14 35.76 36.14 36.14 36.14 3,550 128,297 36.140 36.14 35.76 36.14 36.14 36.14 3,550 36.140 -0.99%
2021-01-13 0 36.50 34.60 36.60 36.00 36.38 6,300 227,997 36.190 36.50 34.60 36.60 36.00 36.38 6,300 36.190 3.40%
2021-01-12 0 35.30 34.60 36.14 35.30 35.44 500 17,706 35.412 35.30 34.60 36.14 35.30 35.44 500 35.412 -2.22%
2021-01-11 0 36.10 34.60 36.70 36.10 36.50 3,550 128,280 36.135 36.10 34.60 36.70 36.10 36.50 3,550 36.135 -0.82%
2021-01-08 0 36.40 34.60 36.40 35.82 36.40 10,550 383,301 36.332 36.40 34.60 36.40 35.82 36.40 10,550 36.332 3.70%
2021-01-07 0 35.10 35.02 37.44 35.02 35.46 2,000 70,196 35.098 35.10 35.02 37.44 35.02 35.46 2,000 35.098 -1.02%
2021-01-06 0 35.46 35.28 37.44 35.24 35.46 10,050 354,465 35.270 35.46 35.28 37.44 35.24 35.46 10,050 35.270 -0.73%
2021-01-05 0 35.72 33.48 37.42 35.70 36.10 9,200 329,663 35.833 35.72 33.48 37.42 35.70 36.10 9,200 35.833 -1.05%
2021-01-04 0 36.10 33.48 36.10 36.10 36.10 350 12,635 36.100 36.10 33.48 36.10 36.10 36.10 350 36.100 0.00%
2020-12-31 0 36.10 33.48 37.42 36.10 36.10 450 16,245 36.100 36.10 33.48 37.42 36.10 36.10 450 36.100 0.11%
2020-12-30 0 36.06 33.48 36.16 36.04 36.16 9,450 341,019 36.087 36.06 33.48 36.16 36.04 36.16 9,450 36.087 1.41%
2020-12-29 0 35.56 33.48 37.44 35.50 35.56 6,300 223,839 35.530 35.56 33.48 37.44 35.50 35.56 6,300 35.530 -0.11%
2020-12-28 0 35.60 33.48 36.00 35.60 36.00 3,400 121,904 35.854 35.60 33.48 36.00 35.60 36.00 3,400 35.854 0.17%
2020-12-24 0 35.54 33.48 35.54 - - 0 0 - 35.54 33.48 35.54 - - 0 - 0.00%
2020-12-23 0 35.54 33.48 35.54 34.98 35.54 11,300 395,921 35.037 35.54 33.48 35.54 34.98 35.54 11,300 35.037 1.08%
2020-12-22 0 35.16 33.48 35.16 - - 0 0 - 35.16 33.48 35.16 - - 0 - -1.51%
2020-12-21 0 35.70 33.48 37.44 35.70 35.82 4,400 157,388 35.770 35.70 33.48 37.44 35.70 35.82 4,400 35.770 -1.60%
2020-12-18 0 36.28 36.20 37.44 - - 0 0 - 36.28 36.20 37.44 - - 0 - 0.00%
2020-12-17 0 36.28 33.48 37.44 36.20 36.82 12,650 460,418 36.397 36.28 33.48 37.44 36.20 36.82 12,650 36.397 2.49%
2020-12-16 0 35.40 35.40 37.44 - - 0 0 - 35.40 35.40 37.44 - - 0 - 2.08%
2020-12-15 0 34.68 33.48 37.44 34.68 34.94 3,300 114,470 34.688 34.68 33.48 37.44 34.68 34.94 3,300 34.688 -2.75%
2020-12-14 0 35.66 33.48 35.76 35.76 35.82 10,200 364,764 35.761 35.66 33.48 35.76 35.76 35.82 10,200 35.761 -0.28%
2020-12-11 0 35.76 - 35.80 35.46 35.80 1,100 39,187 35.625 35.76 - 35.80 35.46 35.80 1,100 35.625 4.38%
2020-12-10 0 34.26 34.26 34.34 34.18 34.26 600 20,548 34.247 34.26 34.26 34.34 34.18 34.26 600 34.247 -0.23%
2020-12-09 0 34.34 31.52 35.46 34.22 34.30 650 22,291 34.294 34.34 31.52 35.46 34.22 34.30 650 34.294 0.35%
2020-12-08 0 34.22 34.22 35.46 34.22 34.22 50 1,711 34.220 34.22 34.22 35.46 34.22 34.22 50 34.220 0.12%
2020-12-07 0 34.18 34.00 34.18 34.14 34.38 6,600 225,954 34.236 34.18 34.00 34.18 34.14 34.38 6,600 34.235 2.03%
2020-12-04 0 33.50 33.60 - 33.48 33.50 850 28,474 33.499 33.50 33.60 - 33.48 33.50 850 33.499 0.00%
2020-12-03 0 33.50 33.08 33.50 33.50 33.50 200 6,700 33.500 33.50 33.08 33.50 33.50 33.50 200 33.500 1.39%
2020-12-02 0 33.04 32.94 33.28 32.30 32.30 19,000 613,700 32.300 33.04 32.94 33.28 32.30 32.30 19,000 32.300 3.83%
2020-12-01 0 31.82 29.54 32.30 - - 0 0 - 31.82 29.54 32.30 - - 0 - 0.44%
2020-11-30 0 31.68 29.54 32.48 - - 0 0 - 31.68 29.54 32.48 - - 0 - -2.10%
2020-11-27 0 32.36 31.80 32.82 32.26 32.38 1,450 46,822 32.291 32.36 31.80 32.82 32.26 32.38 1,450 32.291 -0.43%
2020-11-26 0 32.50 29.54 32.80 32.02 32.52 7,500 243,309 32.441 32.50 29.54 32.80 32.02 32.52 7,500 32.441 2.78%
2020-11-25 0 31.62 - 32.00 31.04 31.88 11,100 345,123 31.092 31.62 - 32.00 31.04 31.88 11,100 31.092 1.87%
2020-11-24 0 31.04 27.58 31.04 - - 0 0 - 31.04 27.58 31.04 - - 0 - 0.00%
2020-11-23 0 31.04 27.58 31.04 - - 0 0 - 31.04 27.58 31.04 - - 0 - -0.96%
2020-11-20 0 31.34 27.58 31.36 30.70 31.34 4,450 136,743 30.729 31.34 27.58 31.36 30.70 31.34 4,450 30.729 1.56%
2020-11-19 0 30.86 27.58 30.88 30.84 31.16 12,950 402,104 31.051 30.86 27.58 30.88 30.84 31.16 12,950 31.051 -1.91%
2020-11-18 0 31.46 - 31.46 30.00 31.46 7,400 223,699 30.230 31.46 - 31.46 30.00 31.46 7,400 30.230 3.62%
2020-11-17 0 30.36 - 30.40 - - 0 0 - 30.36 - 30.40 - - 0 - 1.67%
2020-11-16 0 29.86 - - 29.82 29.96 3,150 94,051 29.858 29.86 - - 29.82 29.96 3,150 29.857 0.20%
2020-11-13 0 29.80 - 29.80 - - 0 0 - 29.80 - 29.80 - - 0 - -1.00%
2020-11-12 0 30.10 - 30.10 30.10 30.10 150 4,515 30.100 30.10 - 30.10 30.10 30.10 150 30.100 -0.46%
2020-11-11 0 30.24 - 30.30 30.14 30.24 3,200 96,653 30.204 30.24 - 30.30 30.14 30.24 3,200 30.204 1.75%
2020-11-10 0 29.72 27.58 29.72 29.72 29.90 2,350 69,939 29.761 29.72 27.58 29.72 29.72 29.90 2,350 29.761 0.41%
2020-11-09 0 29.60 - 29.86 29.60 29.60 1,600 47,360 29.600 29.60 - 29.86 29.60 29.60 1,600 29.600 5.26%
2020-11-06 0 28.12 - - 27.58 27.58 500 13,790 27.580 28.12 - - 27.58 27.58 500 27.580 3.69%
2020-11-05 0 27.12 27.12 27.58 27.00 27.00 1,000 27,000 27.000 27.12 27.12 27.58 27.00 27.00 1,000 27.000 5.28%
2020-11-04 0 25.76 25.50 28.80 25.40 26.38 10,650 275,155 25.836 25.76 25.50 28.80 25.40 26.38 10,650 25.836 -2.35%
2020-11-03 0 26.38 26.02 28.80 26.38 26.38 150 3,957 26.380 26.38 26.02 28.80 26.38 26.38 150 26.380 1.46%
2020-11-02 0 26.00 25.74 26.00 26.00 26.04 1,150 29,906 26.005 26.00 25.74 26.00 26.00 26.04 1,150 26.005 0.23%
2020-10-30 0 25.94 25.74 29.72 26.00 26.20 3,900 101,810 26.105 25.94 25.74 29.72 26.00 26.20 3,900 26.105 -1.29%
2020-10-29 0 26.28 26.28 29.72 26.24 26.28 650 17,070 26.262 26.28 26.28 29.72 26.24 26.28 650 26.262 -2.52%
2020-10-28 0 26.96 26.20 27.32 26.88 26.88 400 10,752 26.880 26.96 26.20 27.32 26.88 26.88 400 26.880 -4.40%
2020-10-27 0 28.20 26.00 28.20 28.60 28.60 150 4,290 28.600 28.20 26.00 28.20 28.60 28.60 150 28.600 -0.70%
2020-10-23 0 28.40 26.00 29.72 - - 0 0 - 28.40 26.00 29.72 - - 0 - 1.50%
2020-10-22 0 27.98 26.00 29.72 - - 0 0 - 27.98 26.00 29.72 - - 0 - 0.00%
2020-10-21 0 27.98 27.98 29.72 - - 0 0 - 27.98 27.98 29.72 - - 0 - 1.52%
2020-10-20 0 27.56 26.00 29.70 - - 0 0 - 27.56 26.00 29.70 - - 0 - 0.00%
2020-10-19 0 27.56 25.74 29.72 - - 0 0 - 27.56 25.74 29.72 - - 0 - -1.08%
2020-10-16 0 27.86 25.74 27.90 - - 0 0 - 27.86 25.74 27.90 - - 0 - 0.00%
2020-10-15 0 27.86 25.74 29.72 27.86 27.88 100 2,787 27.870 27.86 25.74 29.72 27.86 27.88 100 27.870 0.00%
2020-10-14 0 27.86 27.48 29.72 27.86 27.86 250 6,965 27.860 27.86 27.48 29.72 27.86 27.86 250 27.860 1.09%
2020-10-12 0 27.56 27.48 29.72 27.50 27.50 250 6,875 27.500 27.56 27.48 29.72 27.50 27.50 250 27.500 1.17%
2020-10-09 0 27.24 26.90 29.72 27.22 27.24 2,600 70,776 27.222 27.24 26.90 29.72 27.22 27.24 2,600 27.222 1.79%
2020-10-08 0 26.76 26.20 29.72 26.76 26.78 450 12,043 26.762 26.76 26.20 29.72 26.76 26.78 450 26.762 -0.52%
2020-10-07 0 26.90 26.80 27.30 - - 0 0 - 26.90 26.80 27.30 - - 0 - 0.22%
2020-10-06 0 26.84 26.20 27.18 - - 0 0 - 26.84 26.20 27.18 - - 0 - 1.82%
2020-10-05 0 26.36 26.10 29.72 25.96 26.46 8,500 221,103 26.012 26.36 26.10 29.72 25.96 26.46 8,500 26.012 1.78%
2020-09-30 0 25.90 25.74 26.24 25.90 26.18 1,200 31,181 25.984 25.90 25.74 26.24 25.90 26.18 1,200 25.984 -1.15%
2020-09-29 0 26.20 25.88 26.20 26.18 26.42 5,650 148,916 26.357 26.20 25.88 26.20 26.18 26.42 5,650 26.357 -3.89%
2020-09-28 0 27.26 27.26 27.70 - - 0 0 - 27.26 27.26 27.70 - - 0 - 0.22%
2020-09-25 0 27.20 26.36 27.64 - - 0 0 - 27.20 26.36 27.64 - - 0 - 3.19%
2020-09-24 0 26.36 26.36 27.50 26.36 27.50 7,400 198,582 26.835 26.36 26.36 27.50 26.36 27.50 7,400 26.835 -4.84%
2020-09-23 0 27.70 27.50 27.80 27.70 27.86 1,550 43,096 27.804 27.70 27.50 27.80 27.70 27.86 1,550 27.804 -0.50%
2020-09-22 0 27.84 27.40 27.90 27.90 28.16 4,000 111,938 27.985 27.84 27.40 27.90 27.90 28.16 4,000 27.985 -2.18%
2020-09-21 0 28.46 28.00 28.62 - - 0 0 - 28.46 28.00 28.62 - - 0 - -3.92%
2020-09-18 0 29.62 28.00 29.96 - - 0 0 - 29.62 28.00 29.96 - - 0 - 1.23%
2020-09-17 0 29.26 28.00 29.86 29.26 29.26 750 21,945 29.260 29.26 28.00 29.86 29.26 29.26 750 29.260 -2.07%
2020-09-16 0 29.88 27.90 30.00 29.54 29.88 100 2,971 29.710 29.88 27.90 30.00 29.54 29.88 100 29.710 1.08%
2020-09-15 0 29.56 27.90 29.88 - - 0 0 - 29.56 27.90 29.88 - - 0 - 0.54%
2020-09-14 0 29.40 28.00 29.80 - - 0 0 - 29.40 28.00 29.80 - - 0 - 0.00%
2020-09-11 0 29.40 28.00 29.80 29.40 29.40 300 8,818 29.393 29.40 28.00 29.80 29.40 29.40 300 29.393 0.07%
2020-09-10 0 29.38 28.00 29.98 - - 0 0 - 29.38 28.00 29.98 - - 0 - 0.00%
2020-09-09 0 29.38 28.00 31.90 29.38 29.44 15,850 465,755 29.385 29.38 28.00 31.90 29.38 29.44 15,850 29.385 -0.54%
2020-09-08 0 29.54 29.54 31.90 29.48 29.48 3,950 116,446 29.480 29.54 29.54 31.90 29.48 29.48 3,950 29.480 -0.14%
2020-09-07 0 29.58 29.46 31.90 29.58 29.58 3,950 116,841 29.580 29.58 29.46 31.90 29.58 29.58 3,950 29.580 0.41%
2020-09-04 0 29.46 28.00 29.98 29.36 29.60 19,800 584,102 29.500 29.46 28.00 29.98 29.36 29.60 19,800 29.500 -1.73%
2020-09-03 0 29.98 29.82 30.00 29.82 29.98 16,350 489,161 29.918 29.98 29.82 30.00 29.82 29.98 16,350 29.918 0.20%
2020-09-02 0 29.92 28.70 31.90 28.68 29.92 10,400 309,102 29.721 29.92 28.70 31.90 28.68 29.92 10,400 29.721 4.32%
2020-09-01 0 28.68 28.68 28.98 28.50 29.90 3,250 96,162 29.588 28.68 28.68 28.98 28.50 29.90 3,250 29.588 -3.30%
2020-08-31 0 29.66 29.50 29.90 29.64 29.90 19,350 574,852 29.708 29.66 29.50 29.90 29.64 29.90 19,350 29.708 3.34%
2020-08-28 0 28.70 28.70 28.90 28.52 28.96 22,850 653,229 28.588 28.70 28.70 28.90 28.52 28.96 22,850 28.588 2.06%
2020-08-27 0 28.12 28.00 32.12 28.10 28.22 15,050 423,856 28.163 28.12 28.00 32.12 28.10 28.22 15,050 28.163 -2.09%
2020-08-26 0 28.72 28.12 32.12 - - 0 0 - 28.72 28.12 32.12 - - 0 - 0.07%
2020-08-25 0 28.70 28.70 32.12 - - 0 0 - 28.70 28.70 32.12 - - 0 - 1.34%
2020-08-24 0 28.32 28.32 32.12 28.20 28.58 6,850 193,543 28.255 28.32 28.32 32.12 28.20 28.58 6,850 28.254 -0.98%
2020-08-21 0 28.60 28.60 32.12 - - 0 0 - 28.60 28.60 32.12 - - 0 - 0.85%
2020-08-20 0 28.36 28.20 32.12 28.24 28.40 2,150 60,829 28.293 28.36 28.20 32.12 28.24 28.40 2,150 28.293 -1.94%
2020-08-19 0 28.92 28.70 29.42 28.46 28.46 600 17,076 28.460 28.92 28.70 29.42 28.46 28.46 600 28.460 1.62%
2020-08-18 0 28.46 28.46 29.58 28.30 28.90 5,900 167,940 28.464 28.46 28.46 29.58 28.30 28.90 5,900 28.464 -3.79%
2020-08-17 0 29.58 29.54 32.12 29.54 29.62 400 11,832 29.580 29.58 29.54 32.12 29.54 29.62 400 29.580 0.75%
2020-08-14 0 29.36 29.10 32.12 29.34 29.36 500 14,673 29.346 29.36 29.10 32.12 29.34 29.36 500 29.346 -0.68%
2020-08-13 0 29.56 29.50 32.12 29.60 29.62 950 28,122 29.602 29.56 29.50 32.12 29.60 29.62 950 29.602 -0.14%
2020-08-12 0 29.60 29.50 32.12 29.50 29.50 300 8,850 29.500 29.60 29.50 32.12 29.50 29.50 300 29.500 0.00%
2020-08-11 0 29.60 29.20 29.80 29.60 29.60 700 20,720 29.600 29.60 29.20 29.80 29.60 29.60 700 29.600 0.00%
2020-08-10 0 29.60 29.50 29.60 29.60 29.60 200 5,920 29.600 29.60 29.50 29.60 29.60 29.60 200 29.600 -2.31%
2020-08-07 0 30.30 28.10 32.12 - - 0 0 - 30.30 28.10 32.12 - - 0 - -0.39%
2020-08-06 0 30.42 30.00 32.12 - - 0 0 - 30.42 30.00 32.12 - - 0 - 0.00%
2020-08-05 0 30.42 30.00 32.12 - - 0 0 - 30.42 30.00 32.12 - - 0 - -0.26%
2020-08-04 0 30.50 28.10 30.58 30.50 30.54 1,250 38,145 30.516 30.50 28.10 30.58 30.50 30.54 1,250 30.516 -1.93%
2020-08-03 0 31.10 28.10 32.12 - - 0 0 - 31.10 28.10 32.12 - - 0 - -2.32%
2020-07-31 0 31.84 28.10 32.12 31.84 32.02 1,050 33,477 31.883 31.84 28.10 32.12 31.84 32.02 1,050 31.883 0.76%
2020-07-30 0 31.60 31.50 32.12 31.60 31.84 900 28,620 31.800 31.60 31.50 32.12 31.60 31.84 900 31.800 0.00%
2020-07-29 0 31.60 31.50 32.12 31.52 31.60 2,300 72,584 31.558 31.60 31.50 32.12 31.52 31.60 2,300 31.558 0.70%
2020-07-28 0 31.38 28.10 32.12 - - 0 0 - 31.38 28.10 32.12 - - 0 - 2.89%
2020-07-27 0 30.50 28.10 32.12 - - 0 0 - 30.50 28.10 32.12 - - 0 - 0.07%
2020-07-24 0 30.48 28.10 32.12 30.56 30.60 5,100 155,860 30.561 30.48 28.10 32.12 30.56 30.60 5,100 30.561 -4.09%
2020-07-23 0 31.78 31.78 32.00 - - 0 0 - 31.78 31.78 32.00 - - 0 - 2.45%
2020-07-22 0 31.02 30.76 32.12 - - 0 0 - 31.02 30.76 32.12 - - 0 - 0.85%
2020-07-21 0 30.76 29.90 32.12 30.02 30.76 24,750 758,665 30.653 30.76 29.90 32.12 30.02 30.76 24,750 30.653 3.01%
2020-07-20 0 29.86 29.54 29.86 29.94 29.94 7,900 236,526 29.940 29.86 29.54 29.86 29.94 29.94 7,900 29.940 1.08%
2020-07-17 0 29.54 28.00 29.64 29.00 29.72 5,400 159,535 29.544 29.54 28.00 29.64 29.00 29.72 5,400 29.544 1.16%
2020-07-16 0 29.20 27.00 29.20 29.34 29.36 4,000 117,361 29.340 29.20 27.00 29.20 29.34 29.36 4,000 29.340 -0.34%
2020-07-15 0 29.30 27.00 30.00 28.40 29.52 9,650 278,594 28.870 29.30 27.00 30.00 28.40 29.52 9,650 28.870 3.17%
2020-07-14 0 28.40 28.30 28.80 28.36 28.90 16,900 480,880 28.454 28.40 28.30 28.80 28.36 28.90 16,900 28.454 -3.99%
2020-07-13 0 29.58 28.90 30.12 29.06 29.58 11,250 328,809 29.228 29.58 28.90 30.12 29.06 29.58 11,250 29.227 3.94%
2020-07-10 0 28.46 28.36 29.00 28.46 29.04 11,850 340,964 28.773 28.46 28.36 29.00 28.46 29.04 11,850 28.773 -2.20%
2020-07-09 0 29.10 29.00 30.12 29.00 29.10 3,150 91,460 29.035 29.10 29.00 30.12 29.00 29.10 3,150 29.035 1.75%
2020-07-08 0 28.60 28.42 30.12 28.52 28.60 7,750 221,130 28.533 28.60 28.42 30.12 28.52 28.60 7,750 28.533 1.06%
2020-07-07 0 28.30 28.18 28.74 28.30 28.84 4,950 142,218 28.731 28.30 28.18 28.74 28.30 28.84 4,950 28.731 -2.48%
2020-07-06 0 29.02 28.68 29.50 28.74 29.02 14,550 420,395 28.893 29.02 28.68 29.50 28.74 29.02 14,550 28.893 1.11%
2020-07-03 0 28.70 26.08 29.00 - - 0 0 - 28.70 26.08 29.00 - - 0 - -0.76%
2020-07-02 0 28.92 27.50 29.06 27.80 28.92 18,200 515,720 28.336 28.92 27.50 29.06 27.80 28.92 18,200 28.336 4.10%
2020-06-30 0 27.78 26.08 27.78 27.86 27.90 800 22,318 27.898 27.78 26.08 27.78 27.86 27.90 800 27.898 3.27%
2020-06-29 0 26.90 26.80 27.00 26.90 27.34 2,150 58,122 27.034 26.90 26.80 27.00 26.90 27.34 2,150 27.033 -5.41%
2020-06-26 0 28.44 28.22 30.12 28.20 29.00 3,700 105,566 28.531 28.44 28.22 30.12 28.20 29.00 3,700 28.531 -2.60%
2020-06-24 0 29.20 28.90 29.20 28.82 29.30 2,700 78,510 29.078 29.20 28.90 29.20 28.82 29.30 2,700 29.078 1.39%
2020-06-23 0 28.80 28.40 30.12 28.06 28.80 16,150 459,787 28.470 28.80 28.40 30.12 28.06 28.80 16,150 28.470 0.70%
2020-06-22 0 28.60 28.20 28.80 28.60 28.60 4,350 124,410 28.600 28.60 28.20 28.80 28.60 28.60 4,350 28.600 1.27%
2020-06-19 0 28.24 28.24 30.12 28.12 28.88 6,500 184,514 28.387 28.24 28.24 30.12 28.12 28.88 6,500 28.387 -2.22%
2020-06-18 0 28.88 28.60 29.00 28.02 28.96 13,350 378,274 28.335 28.88 28.60 29.00 28.02 28.96 13,350 28.335 2.05%
2020-06-17 0 28.30 28.30 30.12 28.16 28.46 4,600 130,178 28.300 28.30 28.30 30.12 28.16 28.46 4,600 28.300 -2.28%
2020-06-16 0 28.96 26.08 30.12 28.66 28.96 12,050 346,677 28.770 28.96 26.08 30.12 28.66 28.96 12,050 28.770 4.70%
2020-06-15 0 27.66 27.50 28.00 27.64 28.16 9,700 269,002 27.732 27.66 27.50 28.00 27.64 28.16 9,700 27.732 -3.56%
2020-06-12 0 28.68 28.10 28.80 28.50 28.70 1,500 42,850 28.567 28.68 28.10 28.80 28.50 28.70 1,500 28.567 -0.42%
2020-06-11 0 28.80 - 29.30 28.80 30.84 18,250 535,207 29.326 28.80 - 29.30 28.80 30.84 18,250 29.326 -7.69%
2020-06-10 0 31.20 30.84 31.30 31.18 31.50 5,850 182,681 31.228 31.20 30.84 31.30 31.18 31.50 5,850 31.228 -0.95%
2020-06-09 0 31.50 31.10 31.98 30.90 31.64 6,950 219,381 31.566 31.50 31.10 31.98 30.90 31.64 6,950 31.566 4.24%
2020-06-08 0 30.22 29.72 30.90 29.74 30.24 7,000 211,225 30.175 30.22 29.72 30.90 29.74 30.24 7,000 30.175 2.44%
2020-06-05 0 29.50 28.86 29.80 28.76 29.50 4,850 142,422 29.365 29.50 28.86 29.80 28.76 29.50 4,850 29.365 3.29%
2020-06-04 0 28.56 28.54 - 28.56 28.90 19,350 556,598 28.765 28.56 28.54 - 28.56 28.90 19,350 28.765 2.00%
2020-06-03 0 28.00 27.80 28.84 26.78 28.00 3,400 93,830 27.597 28.00 27.80 28.84 26.78 28.00 3,400 27.597 7.28%
2020-06-02 0 26.10 26.00 26.78 26.10 26.14 5,000 130,676 26.135 26.10 26.00 26.78 26.10 26.14 5,000 26.135 -0.76%
2020-06-01 0 26.30 22.68 26.80 25.62 26.64 26,400 685,729 25.975 26.30 22.68 26.80 25.62 26.64 26,400 25.975 3.34%
2020-05-29 0 25.45 25.20 25.45 25.10 25.50 24,000 606,250 25.260 25.45 25.20 25.45 25.10 25.50 24,000 25.260 -3.78%
2020-05-28 0 26.45 26.15 26.80 26.00 26.55 11,800 311,747 26.419 26.45 26.15 26.80 26.00 26.55 11,800 26.419 3.32%
2020-05-27 0 25.60 25.25 25.60 25.05 25.60 6,200 157,910 25.469 25.60 25.25 25.60 25.05 25.60 6,200 25.469 0.79%
2020-05-26 0 25.40 25.25 26.80 24.60 25.40 7,050 177,120 25.123 25.40 25.25 26.80 24.60 25.40 7,050 25.123 5.83%
2020-05-25 0 24.00 23.70 24.10 23.45 24.00 8,400 201,232 23.956 24.00 23.70 24.10 23.45 24.00 8,400 23.956 4.35%
2020-05-22 0 23.00 23.00 23.05 22.50 23.15 5,900 134,667 22.825 23.00 23.00 23.05 22.50 23.15 5,900 22.825 2.22%
2020-05-21 0 22.50 22.00 24.75 - - 0 0 - 22.50 22.00 24.75 - - 0 - 0.00%
2020-05-20 0 22.50 20.60 24.75 - - 0 0 - 22.50 20.60 24.75 - - 0 - 0.00%
2020-05-19 0 22.50 22.40 24.75 22.15 22.65 6,850 153,690 22.437 22.50 22.40 24.75 22.15 22.65 6,850 22.436 7.40%
2020-05-18 0 20.95 20.70 21.60 20.65 21.60 1,700 35,537 20.904 20.95 20.70 21.60 20.65 21.60 1,700 20.904 -3.01%
2020-05-15 0 21.60 21.50 24.75 21.45 21.65 2,000 43,175 21.588 21.60 21.50 24.75 21.45 21.65 2,000 21.588 3.60%
2020-05-14 0 20.85 20.80 21.50 20.85 20.90 6,450 134,800 20.899 20.85 20.80 21.50 20.85 20.90 6,450 20.899 -0.71%
2020-05-13 0 21.00 20.90 24.75 20.75 21.35 12,200 257,882 21.138 21.00 20.90 24.75 20.75 21.35 12,200 21.138 -1.64%
2020-05-12 0 21.35 21.35 24.75 21.35 22.15 10,600 232,322 21.917 21.35 21.35 24.75 21.35 22.15 10,600 21.917 -3.61%
2020-05-11 0 22.15 22.15 24.75 22.15 22.15 250 5,537 22.148 22.15 22.15 24.75 22.15 22.15 250 22.148 2.55%
2020-05-08 0 21.60 21.50 24.75 21.45 21.70 4,100 88,560 21.600 21.60 21.50 24.75 21.45 21.70 4,100 21.600 0.00%
2020-05-07 0 21.60 21.60 24.75 21.55 22.50 3,700 80,435 21.739 21.60 21.60 24.75 21.55 22.50 3,700 21.739 -4.64%
2020-05-06 0 22.65 22.65 23.10 22.45 23.10 1,100 24,925 22.659 22.65 22.65 23.10 22.45 23.10 1,100 22.659 -1.95%
2020-05-05 0 23.10 22.30 24.75 22.30 23.15 1,700 38,747 22.792 23.10 22.30 24.75 22.30 23.15 1,700 22.792 3.82%
2020-05-04 0 22.25 21.65 22.25 21.80 23.65 3,950 88,832 22.489 22.25 21.65 22.25 21.80 23.65 3,950 22.489 -5.92%
2020-04-29 0 23.65 21.85 24.75 23.20 23.70 1,250 29,337 23.470 23.65 21.85 24.75 23.20 23.70 1,250 23.470 8.49%
2020-04-28 0 21.80 21.80 24.75 21.80 21.85 200 4,362 21.810 21.80 21.80 24.75 21.80 21.85 200 21.810 0.23%
2020-04-27 0 21.75 21.75 - 21.75 23.00 12,050 269,475 22.363 21.75 21.75 - 21.75 23.00 12,050 22.363 -5.64%
2020-04-24 0 23.05 23.05 - 23.05 23.50 2,400 55,620 23.175 23.05 23.05 - 23.05 23.50 2,400 23.175 -2.54%
2020-04-23 0 23.65 23.45 - 23.65 23.65 250 5,912 23.648 23.65 23.45 - 23.65 23.65 250 23.648 0.85%
2020-04-22 0 23.45 22.80 23.50 23.50 23.50 1,350 31,725 23.500 23.45 22.80 23.50 23.50 23.50 1,350 23.500 -0.21%
2020-04-21 0 23.50 23.50 - 23.50 24.05 19,800 475,092 23.995 23.50 23.50 - 23.50 24.05 19,800 23.995 -3.49%
2020-04-20 0 24.35 24.00 - 24.35 24.35 150 3,652 24.347 24.35 24.00 - 24.35 24.35 150 24.347 0.00%
2020-04-17 0 24.35 - - 24.35 24.55 8,300 203,405 24.507 24.35 - - 24.35 24.55 8,300 24.507 -1.22%
2020-04-16 0 24.65 24.20 - 24.10 24.65 2,750 66,930 24.338 24.65 24.20 - 24.10 24.65 2,750 24.338 0.41%
2020-04-15 0 24.55 24.20 24.80 24.70 24.95 6,250 154,837 24.774 24.55 24.20 24.80 24.70 24.95 6,250 24.774 0.61%
2020-04-14 0 24.40 24.40 - 24.20 25.05 3,650 90,935 24.914 24.40 24.40 - 24.20 25.05 3,650 24.914 0.83%
2020-04-09 0 24.20 23.65 - 24.10 24.20 1,450 35,017 24.150 24.20 23.65 - 24.10 24.20 1,450 24.150 4.99%
2020-04-08 0 23.05 23.05 - 22.65 23.00 2,500 56,875 22.750 23.05 23.05 - 22.65 23.00 2,500 22.750 1.99%
2020-04-07 0 22.60 22.60 - 22.10 22.65 4,400 99,287 22.565 22.60 22.60 - 22.10 22.65 4,400 22.565 3.20%
2020-04-06 0 21.90 21.70 - 21.60 21.90 2,550 55,592 21.801 21.90 21.70 - 21.60 21.90 2,550 21.801 0.23%
2020-04-03 0 21.85 21.50 - 21.95 22.50 9,350 206,410 22.076 21.85 21.50 - 21.95 22.50 9,350 22.076 -5.00%
2020-04-02 0 23.00 22.80 - 23.00 23.00 50 1,150 23.000 23.00 22.80 - 23.00 23.00 50 23.000 -0.65%
2020-04-01 0 23.15 23.00 - 23.10 24.05 2,750 64,707 23.530 23.15 23.00 - 23.10 24.05 2,750 23.530 -5.12%
2020-03-31 0 24.40 - - 24.40 24.50 400 9,785 24.463 24.40 - - 24.40 24.50 400 24.463 0.21%
2020-03-30 0 24.35 - 25.90 24.40 24.40 250 6,100 24.400 24.35 - 25.90 24.40 24.40 250 24.400 -6.70%
2020-03-27 0 26.10 25.90 26.10 26.15 26.15 200 5,230 26.150 26.10 25.90 26.10 26.15 26.15 200 26.150 4.61%
2020-03-26 0 24.95 - - 24.95 24.95 500 12,475 24.950 24.95 - - 24.95 24.95 500 24.950 3.96%
2020-03-25 0 24.00 24.00 - - - 0 0 - 24.00 24.00 - - - 0 - 7.62%
2020-03-24 0 22.30 22.30 - 22.30 22.30 500 11,150 22.300 22.30 22.30 - 22.30 22.30 500 22.300 0.00%
2020-03-23 0 22.30 21.50 - 22.40 23.45 250 5,710 22.840 22.30 21.50 - 22.40 23.45 250 22.840 -4.90%
2020-03-20 0 23.45 23.45 - 23.45 23.45 250 5,862 23.448 23.45 23.45 - 23.45 23.45 250 23.448 4.69%
2020-03-19 0 22.40 22.00 22.40 22.60 23.20 100 2,290 22.900 22.40 22.00 22.40 22.60 23.20 100 22.900 -4.68%
2020-03-18 0 23.50 23.20 23.50 23.85 24.00 150 3,585 23.900 23.50 23.20 23.50 23.85 24.00 150 23.900 -4.86%
2020-03-17 0 24.70 24.00 - - - 0 0 - 24.70 24.00 - - - 0 - -7.49%
2020-03-16 0 26.70 26.50 26.95 26.70 26.70 500 13,350 26.700 26.70 26.50 26.95 26.70 26.70 500 26.700 7.01%
2020-03-13 0 24.95 23.15 - 24.25 27.40 3,150 78,512 24.924 24.95 23.15 - 24.25 27.40 3,150 24.924 -9.60%
2020-03-12 0 27.60 27.40 - 27.40 29.50 1,700 47,135 27.727 27.60 27.40 - 27.40 29.50 1,700 27.726 -9.51%
2020-03-11 0 30.50 29.50 30.50 30.30 30.50 600 18,237 30.395 30.50 29.50 30.50 30.30 30.50 600 30.395 0.00%
2020-03-10 0 30.50 30.30 31.55 29.70 30.75 5,350 161,235 30.137 30.50 30.30 31.55 29.70 30.75 5,350 30.137 -4.69%
2020-03-09 0 32.00 31.55 32.00 31.65 34.00 1,550 51,662 33.330 32.00 31.55 32.00 31.65 34.00 1,550 33.330 -7.65%
2020-03-06 0 34.65 34.30 - 36.65 36.65 150 5,497 36.647 34.65 34.30 - 36.65 36.65 150 36.647 -5.46%
2020-03-05 0 36.65 36.25 - - - 0 0 - 36.65 36.25 - - - 0 - -1.74%
2020-03-04 0 37.30 36.20 37.30 37.30 37.30 50 1,865 37.300 37.30 36.20 37.30 37.30 37.30 50 37.300 0.00%
2020-03-03 0 37.30 37.30 - - - 0 0 - 37.30 37.30 - - - 0 - 0.00%
2020-03-02 0 37.30 36.20 - 36.05 37.30 2,550 93,965 36.849 37.30 36.20 - 36.05 37.30 2,550 36.849 6.88%
2020-02-28 0 34.90 - 36.10 34.90 35.25 550 19,282 35.058 34.90 - 36.10 34.90 35.25 550 35.058 -4.77%
2020-02-27 0 36.65 35.85 - 36.60 37.05 750 27,562 36.749 36.65 35.85 - 36.60 37.05 750 36.749 -3.04%
2020-02-26 0 37.80 37.60 38.40 37.65 38.65 1,400 53,235 38.025 37.80 37.60 38.40 37.65 38.65 1,400 38.025 -3.69%
2020-02-25 0 39.25 39.25 39.75 39.25 39.90 750 29,650 39.533 39.25 39.25 39.75 39.25 39.90 750 39.533 -0.76%
2020-02-24 0 39.55 39.55 40.05 39.50 39.55 400 15,807 39.518 39.55 39.55 40.05 39.50 39.55 400 39.518 -2.10%
2020-02-21 0 40.40 40.20 - 40.40 40.40 8,150 329,260 40.400 40.40 40.20 - 40.40 40.40 8,150 40.400 -2.18%
2020-02-20 0 41.30 - - 41.15 41.15 3,500 144,025 41.150 41.30 - - 41.15 41.15 3,500 41.150 0.12%
2020-02-19 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2020-02-18 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - -0.60%
2020-02-17 0 41.50 - - - - 0 0 - 41.50 - - - - 0 - -0.24%
2020-02-14 0 41.60 41.40 - 41.25 41.60 5,350 220,797 41.271 41.60 41.40 - 41.25 41.60 5,350 41.270 0.73%
2020-02-13 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 0.00%
2020-02-12 0 41.30 - - 41.25 41.25 1,000 41,250 41.250 41.30 - - 41.25 41.25 1,000 41.250 1.10%
2020-02-11 0 40.85 39.90 - - - 0 0 - 40.85 39.90 - - - 0 - -0.61%
2020-02-10 0 41.10 - - 41.10 41.15 300 12,340 41.133 41.10 - - 41.10 41.15 300 41.133 -1.08%
2020-02-07 0 41.55 - - 41.55 42.00 800 33,552 41.940 41.55 - - 41.55 42.00 800 41.940 -2.35%
2020-02-06 0 42.55 - - 42.55 42.55 1,250 53,187 42.550 42.55 - - 42.55 42.55 1,250 42.550 1.67%
2020-02-05 0 41.85 - - 41.85 41.85 4,500 188,325 41.850 41.85 - - 41.85 41.85 4,500 41.850 -0.83%
2020-02-04 0 42.20 - - 41.75 42.20 17,750 748,537 42.171 42.20 - - 41.75 42.20 17,750 42.171 1.93%
2020-02-03 0 41.40 - 41.40 - - 0 0 - 41.40 - 41.40 - - 0 - -1.66%
2020-01-31 0 42.10 - 44.45 - - 0 0 - 42.10 - 44.45 - - 0 - 0.00%
2020-01-30 0 42.10 41.75 42.15 - - 0 0 - 42.10 41.75 42.15 - - 0 - -2.55%
2020-01-29 0 43.20 - 44.45 43.20 43.25 200 8,645 43.225 43.20 - 44.45 43.20 43.25 200 43.225 -2.04%
2020-01-24 0 44.10 - 44.45 - - 0 0 - 44.10 - 44.45 - - 0 - 1.26%
2020-01-23 0 43.55 43.55 43.75 - - 0 0 - 43.55 43.55 43.75 - - 0 - 0.58%
2020-01-22 0 43.30 - 44.45 - - 0 0 - 43.30 - 44.45 - - 0 - -0.46%
2020-01-21 0 43.50 - 44.45 43.50 43.55 21,000 914,100 43.529 43.50 - 44.45 43.50 43.55 21,000 43.529 -0.91%
2020-01-20 0 43.90 43.90 44.45 43.40 43.90 1,600 69,840 43.650 43.90 43.90 44.45 43.40 43.90 1,600 43.650 1.15%
2020-01-17 0 43.40 - 43.40 - - 0 0 - 43.40 - 43.40 - - 0 - -0.23%
2020-01-16 0 43.50 - 43.50 - - 0 0 - 43.50 - 43.50 - - 0 - -1.47%
2020-01-15 0 44.15 40.00 44.15 - - 0 0 - 44.15 40.00 44.15 - - 0 - 0.00%
2020-01-14 0 44.15 40.00 44.30 44.15 44.15 350 15,452 44.149 44.15 40.00 44.30 44.15 44.15 350 44.149 -0.34%
2020-01-13 0 44.30 40.00 44.35 44.30 44.30 250 11,075 44.300 44.30 40.00 44.35 44.30 44.30 250 44.300 0.00%
2020-01-10 0 44.30 40.00 44.30 44.30 44.30 50 2,215 44.300 44.30 40.00 44.30 44.30 44.30 50 44.300 -0.34%
2020-01-09 0 44.45 40.00 44.80 44.45 44.45 500 22,225 44.450 44.45 40.00 44.80 44.45 44.45 500 44.450 -0.34%
2020-01-08 0 44.60 40.00 45.00 - - 0 0 - 44.60 40.00 45.00 - - 0 - -0.89%
2020-01-07 0 45.00 40.00 - 45.00 45.00 600 27,000 45.000 45.00 40.00 - 45.00 45.00 600 45.000 0.67%
2020-01-06 0 44.70 40.00 45.30 44.70 45.10 500 22,415 44.830 44.70 40.00 45.30 44.70 45.10 500 44.830 -1.32%
2020-01-03 0 45.30 40.00 - 45.30 45.30 1,700 77,010 45.300 45.30 40.00 - 45.30 45.30 1,700 45.300 1.23%
2020-01-02 0 44.75 40.00 45.30 44.70 44.70 250 11,175 44.700 44.75 40.00 45.30 44.70 44.70 250 44.700 0.22%
2019-12-31 0 44.65 40.00 - - - 0 0 - 44.65 40.00 - - - 0 - 0.00%
2019-12-30 0 44.65 44.65 45.00 44.65 44.65 400 17,860 44.650 44.65 44.65 45.00 44.65 44.65 400 44.650 -0.78%
2019-12-27 0 45.00 44.10 - 44.10 45.00 1,350 60,265 44.641 45.00 44.10 - 44.10 45.00 1,350 44.641 2.39%
2019-12-24 0 43.95 - 44.70 - - 0 0 - 43.95 - 44.70 - - 0 - 0.34%
2019-12-23 0 43.80 - 43.80 - - 0 0 - 43.80 - 43.80 - - 0 - 0.00%
2019-12-20 0 43.80 - 44.80 - - 0 0 - 43.80 - 44.80 - - 0 - 0.57%
2019-12-19 0 43.55 - 43.95 43.55 43.55 1,000 43,550 43.550 43.55 - 43.95 43.55 43.55 1,000 43.550 1.99%
2019-12-18 0 42.70 - - 42.70 43.05 1,050 45,010 42.867 42.70 - - 42.70 43.05 1,050 42.867 -0.47%
2019-12-17 0 42.90 42.70 - 42.90 42.90 100 4,290 42.900 42.90 42.70 - 42.90 42.90 100 42.900 0.47%
2019-12-16 0 42.70 42.70 - - - 0 0 - 42.70 42.70 - - - 0 - 0.00%
2019-12-13 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 1.43%
2019-12-12 0 42.10 42.10 - - - 0 0 - 42.10 42.10 - - - 0 - 0.48%
2019-12-11 0 41.90 - - - - 0 0 - 41.90 - - - - 0 - -0.36%
2019-12-10 0 42.05 - - 41.70 42.05 550 22,965 41.755 42.05 - - 41.70 42.05 550 41.755 1.08%
2019-12-09 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2019-12-06 0 41.60 - - 41.60 41.60 500 20,800 41.600 41.60 - - 41.60 41.60 500 41.600 1.22%
2019-12-05 0 41.10 39.45 41.10 41.10 41.10 500 20,550 41.100 41.10 39.45 41.10 41.10 41.10 500 41.100 1.48%
2019-12-04 0 40.50 39.45 - 40.55 40.55 100 4,055 40.550 40.50 39.45 - 40.55 40.55 100 40.550 0.37%
2019-12-03 0 40.35 39.50 - 40.30 40.45 750 30,262 40.349 40.35 39.50 - 40.30 40.45 750 40.349 0.75%
2019-12-02 0 40.05 - - 40.05 40.10 1,000 40,062 40.062 40.05 - - 40.05 40.10 1,000 40.062 1.01%
2019-11-29 0 39.65 39.00 40.00 39.65 39.65 1,000 39,650 39.650 39.65 39.00 40.00 39.65 39.65 1,000 39.650 0.00%
2019-11-28 0 39.65 39.40 - - - 0 0 - 39.65 39.40 - - - 0 - 0.00%
2019-11-27 0 39.65 39.00 - 39.25 39.65 5,000 198,112 39.622 39.65 39.00 - 39.25 39.65 5,000 39.622 -2.10%
2019-11-26 0 40.50 39.55 42.00 40.50 40.50 100 4,050 40.500 40.50 39.55 42.00 40.50 40.50 100 40.500 -0.74%
2019-11-25 0 40.80 - - - - 0 0 - 40.80 - - - - 0 - 1.24%
2019-11-22 0 40.30 39.40 - - - 0 0 - 40.30 39.40 - - - 0 - 2.28%
2019-11-21 0 39.40 - - 39.40 39.60 800 31,555 39.444 39.40 - - 39.40 39.60 800 39.444 -0.38%
2019-11-20 0 39.55 - - - - 0 0 - 39.55 - - - - 0 - 0.00%
2019-11-19 0 39.55 39.20 - 39.55 40.25 1,450 57,942 39.960 39.55 39.20 - 39.55 40.25 1,450 39.960 -1.74%
2019-11-18 0 40.25 40.25 - - - 0 0 - 40.25 40.25 - - - 0 - 0.00%
2019-11-15 0 40.25 39.65 - - - 0 0 - 40.25 39.65 - - - 0 - 0.00%
2019-11-14 0 40.25 39.65 - - - 0 0 - 40.25 39.65 - - - 0 - -0.49%
2019-11-13 0 40.45 39.65 - - - 0 0 - 40.45 39.65 - - - 0 - -1.46%
2019-11-12 0 41.05 - - 41.05 41.05 850 34,892 41.049 41.05 - - 41.05 41.05 850 41.049 0.49%
2019-11-11 0 40.85 - 42.10 40.90 40.90 500 20,450 40.900 40.85 - 42.10 40.90 40.90 500 40.900 -2.97%
2019-11-08 0 42.10 42.10 43.95 42.10 42.10 400 16,840 42.100 42.10 42.10 43.95 42.10 42.10 400 42.100 0.12%
2019-11-07 0 42.05 41.00 42.80 41.90 41.90 250 10,475 41.900 42.05 41.00 42.80 41.90 41.90 250 41.900 -1.75%
2019-11-06 0 42.80 42.75 42.80 - - 0 0 - 42.80 42.75 42.80 - - 0 - 0.00%
2019-11-05 0 42.80 42.20 43.95 - - 0 0 - 42.80 42.20 43.95 - - 0 - 0.23%
2019-11-04 0 42.70 - 43.95 - - 0 0 - 42.70 - 43.95 - - 0 - 1.07%
2019-11-01 0 42.25 - 43.95 - - 0 0 - 42.25 - 43.95 - - 0 - -0.94%
2019-10-31 0 42.65 - 43.95 - - 0 0 - 42.65 - 43.95 - - 0 - 0.00%
2019-10-30 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.00%
2019-10-29 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 1.07%
2019-10-28 0 42.20 - 45.00 41.85 41.85 50 2,092 41.840 42.20 - 45.00 41.85 41.85 50 41.840 0.84%
2019-10-25 0 41.85 - 42.00 - - 0 0 - 41.85 - 42.00 - - 0 - 0.00%
2019-10-24 0 41.85 - - 41.50 41.80 300 12,495 41.650 41.85 - - 41.50 41.80 300 41.650 1.58%
2019-10-23 0 41.20 41.25 41.50 - - 0 0 - 41.20 41.25 41.50 - - 0 - 1.85%
2019-10-22 0 40.45 - - 40.45 40.45 250 10,112 40.448 40.45 - - 40.45 40.45 250 40.448 1.13%
2019-10-21 0 40.00 - - - - 0 0 - 40.00 - - - - 0 - 0.76%
2019-10-18 0 39.70 - - 39.70 39.70 50 1,985 39.700 39.70 - - 39.70 39.70 50 39.700 -0.38%
2019-10-17 0 39.85 - - 39.00 39.80 1,750 68,450 39.114 39.85 - - 39.00 39.80 1,750 39.114 1.01%
2019-10-16 0 39.45 - 39.85 39.45 39.45 250 9,862 39.448 39.45 - 39.85 39.45 39.45 250 39.448 -1.13%
2019-10-15 0 39.90 - - 39.80 39.80 300 11,940 39.800 39.90 - - 39.80 39.80 300 39.800 0.88%
2019-10-14 0 39.55 - - - - 0 0 - 39.55 - - - - 0 - 1.41%
2019-10-11 0 39.00 - - 39.00 39.00 250 9,750 39.000 39.00 - - 39.00 39.00 250 39.000 0.26%
2019-10-10 0 38.90 - - 38.95 38.95 50 1,947 38.940 38.90 - - 38.95 38.95 50 38.940 0.39%
2019-10-09 0 38.75 - - 38.75 38.75 100 3,875 38.750 38.75 - - 38.75 38.75 100 38.750 -0.39%
2019-10-08 0 38.90 38.15 - 38.90 38.90 600 23,340 38.900 38.90 38.15 - 38.90 38.90 600 38.900 0.00%
2019-10-04 0 38.90 37.00 - - - 0 0 - 38.90 37.00 - - - 0 - 1.30%
2019-10-03 0 38.40 38.00 - 38.40 38.40 100 3,840 38.400 38.40 38.00 - 38.40 38.40 100 38.400 -2.29%
2019-10-02 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - -1.38%
2019-09-30 0 39.85 - - - - 0 0 - 39.85 - - - - 0 - 0.00%
2019-09-27 0 39.85 - 39.90 39.95 39.95 250 9,987 39.948 39.85 - 39.90 39.95 39.95 250 39.948 0.89%
2019-09-26 0 39.50 39.00 - - - 0 0 - 39.50 39.00 - - - 0 - 0.00%
2019-09-25 0 39.50 39.00 - - - 0 0 - 39.50 39.00 - - - 0 - -0.75%
2019-09-24 0 39.80 39.00 - - - 0 0 - 39.80 39.00 - - - 0 - -0.25%
2019-09-23 0 39.90 39.00 - 39.55 40.00 600 23,825 39.708 39.90 39.00 - 39.55 40.00 600 39.708 0.76%
2019-09-20 0 39.60 - - 39.60 39.60 250 9,900 39.600 39.60 - - 39.60 39.60 250 39.600 -1.12%
2019-09-19 0 40.05 - - - - 0 0 - 40.05 - - - - 0 - -0.87%
2019-09-18 0 40.40 - - 40.40 40.40 750 30,300 40.400 40.40 - - 40.40 40.40 750 40.400 1.13%
2019-09-17 0 39.95 39.00 - - - 0 0 - 39.95 39.00 - - - 0 - 0.00%
2019-09-16 0 39.95 39.00 - - - 0 0 - 39.95 39.00 - - - 0 - -1.11%
2019-09-13 0 40.40 39.00 - - - 0 0 - 40.40 39.00 - - - 0 - 0.50%
2019-09-12 0 40.20 39.00 - 40.20 40.40 3,000 120,647 40.216 40.20 39.00 - 40.20 40.40 3,000 40.216 0.88%
2019-09-11 0 39.85 - - 39.60 39.60 250 9,900 39.600 39.85 - - 39.60 39.60 250 39.600 0.00%
2019-09-10 0 39.85 - - 39.95 39.95 250 9,987 39.948 39.85 - - 39.95 39.95 250 39.948 -0.25%
2019-09-09 0 39.95 39.95 - - - 0 0 - 39.95 39.95 - - - 0 - 2.04%
2019-09-06 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - 0.00%
2019-09-05 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - 2.22%
2019-09-04 0 38.30 36.90 - 37.95 38.30 2,750 105,237 38.268 38.30 36.90 - 37.95 38.30 2,750 38.268 0.52%
2019-09-03 0 38.10 37.65 - 38.25 38.30 500 19,137 38.274 38.10 37.65 - 38.25 38.30 500 38.274 -0.65%
2019-09-02 0 38.35 - - - - 0 0 - 38.35 - - - - 0 - 0.52%
2019-08-30 0 38.15 38.10 - - - 0 0 - 38.15 38.10 - - - 0 - 2.14%
2019-08-29 0 37.35 - - 37.15 37.15 250 9,287 37.148 37.35 - - 37.15 37.15 250 37.148 0.40%
2019-08-28 0 37.20 37.25 37.60 37.15 37.20 400 14,870 37.175 37.20 37.25 37.60 37.15 37.20 400 37.175 3.05%
2019-08-27 0 36.10 36.10 - 36.10 36.30 300 10,870 36.233 36.10 36.10 - 36.10 36.30 300 36.233 -4.62%
2019-08-26 0 37.85 37.10 39.15 - - 0 0 - 37.85 37.10 39.15 - - 0 - -3.32%
2019-08-23 0 39.15 39.00 - 39.65 39.65 500 19,825 39.650 39.15 39.00 - 39.65 39.65 500 39.650 -1.26%
2019-08-22 0 39.65 39.50 - 39.55 39.65 750 29,712 39.616 39.65 39.50 - 39.55 39.65 750 39.616 1.67%
2019-08-21 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 0.00%
2019-08-20 0 39.00 38.70 40.60 - - 0 0 - 39.00 38.70 40.60 - - 0 - -1.64%
2019-08-19 0 39.65 39.60 40.60 - - 0 0 - 39.65 39.60 40.60 - - 0 - 0.25%
2019-08-16 0 39.55 39.55 40.60 - - 0 0 - 39.55 39.55 40.60 - - 0 - 0.00%
2019-08-15 0 39.55 39.15 - 40.00 40.00 2,000 80,000 40.000 39.55 39.15 - 40.00 40.00 2,000 40.000 -3.42%
2019-08-14 0 40.95 40.20 - - - 0 0 - 40.95 40.20 - - - 0 - 1.87%
2019-08-13 0 40.20 40.00 - 40.20 40.90 6,000 241,650 40.275 40.20 40.00 - 40.20 40.90 6,000 40.275 -3.37%
2019-08-12 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2019-08-09 0 41.60 40.00 - - - 0 0 - 41.60 40.00 - - - 0 - 1.71%
2019-08-08 0 40.90 40.00 43.20 40.90 40.90 100 4,090 40.900 40.90 40.00 43.20 40.90 40.90 100 40.900 0.74%
2019-08-07 0 40.60 - 43.20 - - 0 0 - 40.60 - 43.20 - - 0 - 1.37%
2019-08-06 0 40.05 39.30 43.20 - - 0 0 - 40.05 39.30 43.20 - - 0 - -1.96%
2019-08-05 0 40.85 - 43.20 40.85 40.85 200 8,170 40.850 40.85 - 43.20 40.85 40.85 200 40.850 -2.16%
2019-08-02 0 41.75 40.55 43.20 - - 0 0 - 41.75 40.55 43.20 - - 0 - -1.30%
2019-08-01 0 42.30 - 43.20 42.30 42.30 50 2,115 42.300 42.30 - 43.20 42.30 42.30 50 42.300 -0.59%
2019-07-31 0 42.55 42.55 42.95 42.50 42.50 500 21,250 42.500 42.55 42.55 42.95 42.50 42.50 500 42.500 -1.05%
2019-07-30 0 43.00 43.00 43.20 42.90 43.00 1,450 62,340 42.993 43.00 43.00 43.20 42.90 43.00 1,450 42.993 1.42%
2019-07-29 0 42.40 42.40 42.90 42.40 42.80 900 38,260 42.511 42.40 42.40 42.90 42.40 42.80 900 42.511 -1.40%
2019-07-26 0 43.00 - 43.00 - - 0 0 - 43.00 - 43.00 - - 0 - -0.92%
2019-07-25 0 43.40 - 43.80 43.20 43.20 1,500 64,800 43.200 43.40 - 43.80 43.20 43.20 1,500 43.200 -0.12%
2019-07-24 0 43.45 - 43.80 - - 0 0 - 43.45 - 43.80 - - 0 - -0.23%
2019-07-23 0 43.55 - 43.80 - - 0 0 - 43.55 - 43.80 - - 0 - 0.23%
2019-07-22 0 43.45 - 44.80 44.15 44.15 100 4,415 44.150 43.45 - 44.80 44.15 44.15 100 44.150 -1.59%
2019-07-19 0 44.15 44.15 44.60 - - 0 0 - 44.15 44.15 44.60 - - 0 - 1.61%
2019-07-18 0 43.45 - 44.00 - - 0 0 - 43.45 - 44.00 - - 0 - 0.00%
2019-07-17 0 43.45 - 44.60 43.45 43.45 100 4,345 43.450 43.45 - 44.60 43.45 43.45 100 43.450 -0.80%
2019-07-16 0 43.80 - 44.60 44.00 44.00 3,000 132,000 44.000 43.80 - 44.60 44.00 44.00 3,000 44.000 -0.57%
2019-07-15 0 44.05 44.00 44.60 44.05 44.10 450 19,835 44.078 44.05 44.00 44.60 44.05 44.10 450 44.078 -1.12%
2019-07-12 0 44.55 44.50 - 44.50 44.55 600 26,712 44.520 44.55 44.50 - 44.50 44.55 600 44.520 -0.22%
2019-07-11 0 44.65 - - 44.10 44.75 12,750 563,430 44.191 44.65 - - 44.10 44.75 12,750 44.191 3.72%
2019-07-10 0 43.05 - - 43.00 43.00 11,150 479,450 43.000 43.05 - - 43.00 43.00 11,150 43.000 0.23%
2019-07-09 0 42.95 - 43.00 42.80 42.95 1,400 60,182 42.987 42.95 - 43.00 42.80 42.95 1,400 42.987 1.30%
2019-07-08 0 42.40 - 42.80 42.40 42.40 900 38,160 42.400 42.40 - 42.80 42.40 42.40 900 42.400 0.00%
2019-07-05 0 42.40 - 42.40 42.30 42.40 550 23,315 42.391 42.40 - 42.40 42.30 42.40 550 42.391 2.29%
2019-07-04 0 41.45 - 42.30 - - 0 0 - 41.45 - 42.30 - - 0 - 0.00%
2019-07-03 0 41.45 - 42.30 41.45 41.50 650 26,962 41.480 41.45 - 42.30 41.45 41.50 650 41.480 -0.12%
2019-07-02 0 41.50 - 42.30 - - 0 0 - 41.50 - 42.30 - - 0 - 0.00%
2019-06-28 0 41.50 - 41.50 41.20 41.50 1,500 62,137 41.425 41.50 - 41.50 41.20 41.50 1,500 41.425 0.24%
2019-06-27 0 41.40 - 41.50 41.40 41.40 400 16,560 41.400 41.40 - 41.50 41.40 41.40 400 41.400 0.73%
2019-06-26 0 41.10 - - - - 0 0 - 41.10 - - - - 0 - -1.91%
2019-06-25 0 41.90 - 42.50 - - 0 0 - 41.90 - 42.50 - - 0 - 0.00%
2019-06-24 0 41.90 41.80 42.30 41.60 41.90 1,850 77,190 41.724 41.90 41.80 42.30 41.60 41.90 1,850 41.724 1.09%
2019-06-21 0 41.45 - 41.60 41.40 41.40 1,000 41,400 41.400 41.45 - 41.60 41.40 41.40 1,000 41.400 0.48%
2019-06-20 0 41.25 - 41.60 40.95 40.95 3,000 122,850 40.950 41.25 - 41.60 40.95 40.95 3,000 40.950 1.98%
2019-06-19 0 40.45 - 40.95 40.45 40.45 500 20,225 40.450 40.45 - 40.95 40.45 40.45 500 40.450 2.80%
2019-06-18 0 39.35 - 40.95 39.35 39.35 500 19,675 39.350 39.35 - 40.95 39.35 39.35 500 39.350 -1.13%
2019-06-17 0 39.80 - 40.20 39.80 39.80 100 3,980 39.800 39.80 - 40.20 39.80 39.80 100 39.800 -1.00%
2019-06-14 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.00%
2019-06-13 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.00%
2019-06-12 0 40.20 - - 40.00 40.00 3,000 120,000 40.000 40.20 - - 40.00 40.00 3,000 40.000 1.01%
2019-06-11 0 39.80 - 40.00 39.80 39.80 100 3,980 39.800 39.80 - 40.00 39.80 39.80 100 39.800 -0.25%
2019-06-10 0 39.90 - 40.00 - - 0 0 - 39.90 - 40.00 - - 0 - 0.88%
2019-06-06 0 39.55 - - - - 0 0 - 39.55 - - - - 0 - -1.00%
2019-06-05 0 39.95 - - 39.95 39.95 500 19,975 39.950 39.95 - - 39.95 39.95 500 39.950 0.63%
2019-06-04 0 39.70 - - 39.70 39.70 350 13,895 39.700 39.70 - - 39.70 39.70 350 39.700 2.58%
2019-06-03 0 38.70 - - 38.70 38.70 3,000 116,100 38.700 38.70 - - 38.70 38.70 3,000 38.700 0.65%
2019-05-31 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - -0.77%
2019-05-30 0 38.75 38.60 - 38.60 38.75 4,050 156,930 38.748 38.75 38.60 - 38.60 38.75 4,050 38.748 3.33%
2019-05-29 0 37.50 36.50 - - - 0 0 - 37.50 36.50 - - - 0 - 1.49%
2019-05-28 0 36.95 36.95 - - - 0 0 - 36.95 36.95 - - - 0 - 0.82%
2019-05-27 0 36.65 36.50 - 36.60 36.60 1,200 43,920 36.600 36.65 36.50 - 36.60 36.60 1,200 36.600 -0.54%
2019-05-24 0 36.85 - - - - 0 0 - 36.85 - - - - 0 - 0.27%
2019-05-23 0 36.75 - - 36.75 37.05 4,150 153,555 37.001 36.75 - - 36.75 37.05 4,150 37.001 -0.41%
2019-05-22 0 36.90 36.75 37.95 36.05 37.00 2,300 84,195 36.607 36.90 36.75 37.95 36.05 37.00 2,300 36.607 3.94%
2019-05-21 0 35.50 34.70 37.95 - - 0 0 - 35.50 34.70 37.95 - - 0 - 2.31%
2019-05-20 0 34.70 - 37.95 34.70 34.80 10,000 347,950 34.795 34.70 - 37.95 34.70 34.80 10,000 34.795 -0.57%
2019-05-17 0 34.90 34.90 37.95 34.85 35.25 9,600 335,425 34.940 34.90 34.90 37.95 34.85 35.25 9,600 34.940 -3.32%
2019-05-16 0 36.10 - 36.10 36.10 36.10 50 1,805 36.100 36.10 - 36.10 36.10 36.10 50 36.100 -0.96%
2019-05-15 0 36.45 36.30 37.95 - - 0 0 - 36.45 36.30 37.95 - - 0 - 0.00%
2019-05-14 0 36.45 36.15 37.95 - - 0 0 - 36.45 36.15 37.95 - - 0 - -3.83%
2019-05-10 0 37.90 - 37.95 - - 0 0 - 37.90 - 37.95 - - 0 - -0.13%
2019-05-09 0 37.95 - - 37.95 38.00 5,000 189,825 37.965 37.95 - - 37.95 38.00 5,000 37.965 0.13%
2019-05-08 0 37.90 - - 37.90 37.90 7,000 265,300 37.900 37.90 - - 37.90 37.90 7,000 37.900 0.13%
2019-05-07 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - -0.13%
2019-05-06 0 37.90 - - 37.90 37.90 100 3,790 37.900 37.90 - - 37.90 37.90 100 37.900 -0.26%
2019-05-03 0 38.00 38.00 - 37.85 37.85 100 3,785 37.850 38.00 38.00 - 37.85 37.85 100 37.850 -1.68%
2019-05-02 0 38.65 - - - - 0 0 - 38.65 - - - - 0 - -0.13%
2019-04-30 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - -0.64%
2019-04-29 0 38.95 - - 38.90 38.95 13,500 525,450 38.922 38.95 - - 38.90 38.95 13,500 38.922 1.30%
2019-04-26 0 38.45 36.65 - - - 0 0 - 38.45 36.65 - - - 0 - 1.85%
2019-04-25 0 37.75 - - 37.75 37.75 200 7,550 37.750 37.75 - - 37.75 37.75 200 37.750 -3.58%
2019-04-24 0 39.15 - - 38.90 39.15 5,950 231,667 38.936 39.15 - - 38.90 39.15 5,950 38.936 3.30%
2019-04-23 0 37.90 - 38.40 - - 0 0 - 37.90 - 38.40 - - 0 - 0.13%
2019-04-18 0 37.85 37.85 - 37.85 37.90 650 24,612 37.865 37.85 37.85 - 37.85 37.90 650 37.865 -1.82%
2019-04-17 0 38.55 38.45 38.75 38.55 38.55 500 19,275 38.550 38.55 38.45 38.75 38.55 38.55 500 38.550 0.65%
2019-04-16 0 38.30 38.15 38.30 - - 0 0 - 38.30 38.15 38.30 - - 0 - -0.13%
2019-04-15 0 38.35 38.30 38.35 38.35 38.35 500 19,175 38.350 38.35 38.30 38.35 38.35 38.35 500 38.350 -3.52%
2019-04-12 0 39.75 - 40.15 39.25 39.80 7,000 277,920 39.703 39.75 - 40.15 39.25 39.80 7,000 39.703 0.00%
2019-04-11 0 39.75 39.00 41.00 - - 0 0 - 39.75 39.00 41.00 - - 0 - 0.00%
2019-04-10 0 39.75 39.75 39.85 39.75 39.75 50 1,987 39.740 39.75 39.75 39.85 39.75 39.75 50 39.740 -1.24%
2019-04-09 0 40.25 - - 40.25 40.30 1,800 72,460 40.256 40.25 - - 40.25 40.30 1,800 40.256 1.77%
2019-04-08 0 39.55 39.40 39.80 - - 0 0 - 39.55 39.40 39.80 - - 0 - 1.15%
2019-04-04 0 39.10 - 40.15 39.10 39.20 700 27,405 39.150 39.10 - 40.15 39.10 39.20 700 39.150 -1.76%
2019-04-03 0 39.80 - - 39.45 40.30 7,350 291,537 39.665 39.80 - - 39.45 40.30 7,350 39.665 0.51%
2019-04-02 0 39.60 39.40 39.60 39.40 39.75 1,050 41,580 39.600 39.60 39.40 39.60 39.40 39.75 1,050 39.600 0.00%
2019-04-01 0 39.60 - 39.80 39.50 39.80 3,750 148,315 39.551 39.60 - 39.80 39.50 39.80 3,750 39.551 2.46%
2019-03-29 0 38.65 35.00 - 38.35 38.90 5,950 230,500 38.740 38.65 35.00 - 38.35 38.90 5,950 38.739 7.81%
2019-03-28 0 35.85 35.80 - 35.85 36.10 3,100 111,615 36.005 35.85 35.80 - 35.85 36.10 3,100 36.005 -8.31%
2019-03-27 0 39.10 38.60 - 39.10 39.10 1,500 58,650 39.100 39.10 38.60 - 39.10 39.10 1,500 39.100 1.43%
2019-03-26 0 38.55 31.80 - - - 0 0 - 38.55 31.80 - - - 0 - 1.45%
2019-03-25 0 38.00 31.80 - 38.00 38.00 50 1,900 38.000 38.00 31.80 - 38.00 38.00 50 38.000 -6.52%
2019-03-22 0 40.65 40.25 42.00 40.70 40.70 100 4,070 40.700 40.65 40.25 42.00 40.70 40.70 100 40.700 -1.09%
2019-03-21 0 41.10 40.85 42.00 41.05 41.15 12,000 493,230 41.103 41.10 40.85 42.00 41.05 41.15 12,000 41.103 -0.72%
2019-03-20 0 41.40 41.20 42.00 41.25 41.25 350 14,437 41.249 41.40 41.20 42.00 41.25 41.25 350 41.249 -0.48%
2019-03-19 0 41.60 31.80 42.00 41.60 41.70 600 24,990 41.650 41.60 31.80 42.00 41.60 41.70 600 41.650 0.48%
2019-03-18 0 41.40 31.80 - 41.40 41.40 200 8,280 41.400 41.40 31.80 - 41.40 41.40 200 41.400 1.60%
2019-03-15 0 40.75 31.80 - - - 0 0 - 40.75 31.80 - - - 0 - 0.00%
2019-03-14 0 40.75 31.80 - - - 0 0 - 40.75 31.80 - - - 0 - 0.87%
2019-03-13 0 40.40 31.80 - - - 0 0 - 40.40 31.80 - - - 0 - 0.12%
2019-03-12 0 40.35 31.80 - - - 0 0 - 40.35 31.80 - - - 0 - 3.33%
2019-03-11 0 39.05 31.80 - 38.50 39.05 1,000 38,940 38.940 39.05 31.80 - 38.50 39.05 1,000 38.940 1.56%
2019-03-08 0 38.45 31.80 - 38.45 38.45 800 30,760 38.450 38.45 31.80 - 38.45 38.45 800 38.450 -1.28%
2019-03-07 0 38.95 31.80 - 38.95 38.95 50 1,947 38.940 38.95 31.80 - 38.95 38.95 50 38.940 -2.14%
2019-03-06 0 39.80 39.45 41.50 39.40 39.80 5,200 206,665 39.743 39.80 39.45 41.50 39.40 39.80 5,200 39.743 1.02%
2019-03-05 0 39.40 39.20 - 39.40 39.40 250 9,850 39.400 39.40 39.20 - 39.40 39.40 250 39.400 -1.01%
2019-03-04 0 39.80 39.80 41.50 39.75 40.10 550 22,037 40.067 39.80 39.80 41.50 39.75 40.10 550 40.067 -2.33%
2019-03-01 0 40.75 31.80 41.50 - - 0 0 - 40.75 31.80 41.50 - - 0 - -1.57%
2019-02-28 0 41.40 31.80 41.50 41.20 41.40 550 22,710 41.291 41.40 31.80 41.50 41.20 41.40 550 41.291 0.49%
2019-02-27 0 41.20 41.00 41.50 41.20 41.20 500 20,600 41.200 41.20 41.00 41.50 41.20 41.20 500 41.200 -0.12%
2019-02-26 0 41.25 31.80 41.50 41.25 41.25 150 6,187 41.247 41.25 31.80 41.50 41.25 41.25 150 41.247 -0.60%
2019-02-25 0 41.50 31.80 - 41.40 41.50 1,900 78,775 41.461 41.50 31.80 - 41.40 41.50 1,900 41.461 0.36%
2019-02-22 0 41.35 40.75 - - - 0 0 - 41.35 40.75 - - - 0 - 0.00%
2019-02-21 0 41.35 31.80 41.50 - - 0 0 - 41.35 31.80 41.50 - - 0 - -0.12%
2019-02-20 0 41.40 31.80 - - - 0 0 - 41.40 31.80 - - - 0 - 0.85%
2019-02-19 0 41.05 40.55 - - - 0 0 - 41.05 40.55 - - - 0 - -2.15%
2019-02-18 0 41.95 41.55 - 41.95 41.95 1,850 77,607 41.950 41.95 41.55 - 41.95 41.95 1,850 41.950 1.94%
2019-02-15 0 41.15 31.80 41.30 41.00 41.30 10,050 414,750 41.269 41.15 31.80 41.30 41.00 41.30 10,050 41.269 1.60%
2019-02-14 0 40.50 40.50 - 40.40 40.60 2,150 86,870 40.405 40.50 40.50 - 40.40 40.60 2,150 40.405 -1.58%
2019-02-13 0 41.15 31.80 - - - 0 0 - 41.15 31.80 - - - 0 - 2.24%
2019-02-12 0 40.25 39.95 - - - 0 0 - 40.25 39.95 - - - 0 - -0.62%
2019-02-11 0 40.50 31.80 - 40.50 40.55 12,050 488,042 40.501 40.50 31.80 - 40.50 40.55 12,050 40.501 0.75%
2019-02-08 0 40.20 40.20 - 40.20 42.30 5,500 222,805 40.510 40.20 40.20 - 40.20 42.30 5,500 40.510 -5.19%
2019-02-04 0 42.40 42.30 - 42.40 42.40 50 2,120 42.400 42.40 42.30 - 42.40 42.40 50 42.400 0.00%
2019-02-01 0 42.40 39.85 - 42.40 42.45 200 8,482 42.410 42.40 39.85 - 42.40 42.45 200 42.410 0.47%
2019-01-31 0 42.20 40.95 - 41.80 42.20 19,150 803,997 41.984 42.20 40.95 - 41.80 42.20 19,150 41.984 3.81%
2019-01-30 0 40.65 39.85 - - - 0 0 - 40.65 39.85 - - - 0 - 1.63%
2019-01-29 0 40.00 39.85 - 40.00 40.00 500 20,000 40.000 40.00 39.85 - 40.00 40.00 500 40.000 -2.44%
2019-01-28 0 41.00 39.85 - 41.00 41.30 11,950 492,235 41.191 41.00 39.85 - 41.00 41.30 11,950 41.191 -1.20%
2019-01-25 0 41.50 41.50 - 41.15 41.50 14,700 609,440 41.459 41.50 41.50 - 41.15 41.50 14,700 41.459 1.97%
2019-01-24 0 40.70 31.80 - 40.70 40.70 1,250 50,875 40.700 40.70 31.80 - 40.70 40.70 1,250 40.700 2.01%
2019-01-23 0 39.90 31.80 - - - 0 0 - 39.90 31.80 - - - 0 - -1.12%
2019-01-22 0 40.35 31.80 - 40.35 40.35 4,000 161,400 40.350 40.35 31.80 - 40.35 40.35 4,000 40.350 -0.37%
2019-01-21 0 40.50 31.80 40.75 40.45 40.75 3,250 131,615 40.497 40.50 31.80 40.75 40.45 40.75 3,250 40.497 0.25%
2019-01-18 0 40.40 31.80 40.50 40.40 40.65 14,550 589,777 40.535 40.40 31.80 40.50 40.40 40.65 14,550 40.535 0.50%
2019-01-17 0 40.20 31.80 40.30 40.15 40.30 1,300 52,285 40.219 40.20 31.80 40.30 40.15 40.30 1,300 40.219 -0.99%
2019-01-16 0 40.60 31.80 - - - 0 0 - 40.60 31.80 - - - 0 - 0.00%
2019-01-15 0 40.60 40.60 40.80 40.30 40.60 6,000 242,100 40.350 40.60 40.60 40.80 40.30 40.60 6,000 40.350 2.14%
2019-01-14 0 39.75 31.80 40.20 39.70 39.80 1,700 67,600 39.765 39.75 31.80 40.20 39.70 39.80 1,700 39.765 -1.00%
2019-01-11 0 40.15 31.80 40.50 40.15 40.15 50 2,007 40.140 40.15 31.80 40.50 40.15 40.15 50 40.140 0.00%
2019-01-10 0 40.15 31.80 40.50 39.90 40.25 6,100 244,187 40.031 40.15 31.80 40.50 39.90 40.25 6,100 40.031 1.13%
2019-01-09 0 39.70 31.80 40.00 39.55 39.70 5,000 198,200 39.640 39.70 31.80 40.00 39.55 39.70 5,000 39.640 1.66%
2019-01-08 0 39.05 31.80 40.50 39.05 39.15 6,900 270,000 39.130 39.05 31.80 40.50 39.05 39.15 6,900 39.130 -1.14%
2019-01-07 0 39.50 31.80 39.50 39.50 39.75 2,450 96,990 39.588 39.50 31.80 39.50 39.50 39.75 2,450 39.588 1.54%
2019-01-04 0 38.90 31.80 39.50 38.70 38.90 4,400 170,720 38.800 38.90 31.80 39.50 38.70 38.90 4,400 38.800 3.87%
2019-01-03 0 37.45 35.00 - 37.30 37.60 2,250 84,075 37.367 37.45 35.00 - 37.30 37.60 2,250 37.367 4.90%
2019-01-02 0 35.70 31.80 36.40 35.80 36.15 5,250 188,990 35.998 35.70 31.80 36.40 35.80 36.15 5,250 35.998 -1.24%
2018-12-31 0 36.15 31.80 36.40 - - 0 0 - 36.15 31.80 36.40 - - 0 - 2.26%
2018-12-28 0 35.35 31.80 - - - 0 0 - 35.35 31.80 - - - 0 - 1.29%
2018-12-27 0 34.90 31.80 - - - 0 0 - 34.90 31.80 - - - 0 - 0.00%
2018-12-24 0 34.90 31.80 - - - 0 0 - 34.90 31.80 - - - 0 - -1.13%
2018-12-21 0 35.30 31.80 - 33.05 35.30 5,550 193,365 34.841 35.30 31.80 - 33.05 35.30 5,550 34.841 3.07%
2018-12-20 0 34.25 31.80 35.00 34.25 34.35 2,100 72,020 34.295 34.25 31.80 35.00 34.25 34.35 2,100 34.295 -2.70%
2018-12-19 0 35.20 31.80 - - - 0 0 - 35.20 31.80 - - - 0 - 0.00%
2018-12-18 0 35.20 31.80 - 34.95 35.25 17,200 603,515 35.088 35.20 31.80 - 34.95 35.25 17,200 35.088 -0.85%
2018-12-17 0 35.50 31.80 - 35.30 35.55 8,600 305,680 35.544 35.50 31.80 - 35.30 35.55 8,600 35.544 1.28%
2018-12-14 0 35.05 31.80 35.15 35.05 35.40 34,400 1,212,170 35.238 35.05 31.80 35.15 35.05 35.40 34,400 35.238 -2.37%
2018-12-13 0 35.90 34.80 38.50 35.55 35.90 14,100 505,940 35.882 35.90 34.80 38.50 35.55 35.90 14,100 35.882 1.84%
2018-12-12 0 35.25 34.90 38.50 35.05 35.35 900 31,725 35.250 35.25 34.90 38.50 35.05 35.35 900 35.250 1.29%
2018-12-11 0 34.80 34.15 38.50 34.65 34.80 14,900 516,675 34.676 34.80 34.15 38.50 34.65 34.80 14,900 34.676 -1.69%
2018-12-10 0 35.40 31.80 38.50 35.35 35.35 900 31,815 35.350 35.40 31.80 38.50 35.35 35.35 900 35.350 -1.94%
2018-12-07 0 36.10 35.25 36.40 36.10 36.50 29,200 1,059,575 36.287 36.10 35.25 36.40 36.10 36.50 29,200 36.287 0.28%
2018-12-06 0 36.00 35.50 38.50 35.60 36.10 10,500 376,610 35.868 36.00 35.50 38.50 35.60 36.10 10,500 35.868 -1.23%
2018-12-05 0 36.45 36.15 38.50 36.40 36.50 2,300 83,825 36.446 36.45 36.15 38.50 36.40 36.50 2,300 36.446 -1.75%
2018-12-04 0 37.10 31.80 38.50 - - 0 0 - 37.10 31.80 38.50 - - 0 - -3.26%
2018-12-03 0 38.35 38.30 38.50 37.65 38.35 63,900 2,422,960 37.918 38.35 38.30 38.50 37.65 38.35 63,900 37.918 4.64%
2018-11-30 0 36.65 31.80 37.00 36.65 36.85 2,850 104,782 36.766 36.65 31.80 37.00 36.65 36.85 2,850 36.766 -0.27%
2018-11-29 0 36.75 35.65 37.50 - - 0 0 - 36.75 35.65 37.50 - - 0 - 2.08%
2018-11-28 0 36.00 34.80 - - - 0 0 - 36.00 34.80 - - - 0 - 3.45%
2018-11-27 0 34.80 33.90 - 34.45 34.95 14,200 494,960 34.856 34.80 33.90 - 34.45 34.95 14,200 34.856 -3.73%
2018-11-26 0 36.15 32.50 - - - 0 0 - 36.15 32.50 - - - 0 - -0.69%
2018-11-23 0 36.40 32.50 37.00 36.40 36.45 13,400 487,960 36.415 36.40 32.50 37.00 36.40 36.45 13,400 36.415 -0.14%
2018-11-22 0 36.45 32.50 37.00 - - 0 0 - 36.45 32.50 37.00 - - 0 - 0.00%
2018-11-21 0 36.45 32.50 37.00 36.30 36.80 10,800 393,130 36.401 36.45 32.50 37.00 36.30 36.80 10,800 36.401 -1.35%
2018-11-20 0 36.95 32.50 37.50 36.95 37.20 2,000 74,037 37.019 36.95 32.50 37.50 36.95 37.20 2,000 37.019 -1.20%
2018-11-19 0 37.40 37.45 37.65 37.35 37.35 300 11,205 37.350 37.40 37.45 37.65 37.35 37.35 300 37.350 1.91%
2018-11-16 0 36.70 32.50 37.50 36.55 36.80 6,350 233,302 36.741 36.70 32.50 37.50 36.55 36.80 6,350 36.740 -0.14%
2018-11-15 0 36.75 36.65 36.90 35.75 36.75 40,400 1,475,770 36.529 36.75 36.65 36.90 35.75 36.75 40,400 36.529 3.23%
2018-11-14 0 35.60 32.50 38.00 35.60 35.60 600 21,360 35.600 35.60 32.50 38.00 35.60 35.60 600 35.600 -2.60%
2018-11-13 0 36.55 36.00 37.00 36.00 36.55 19,200 699,325 36.423 36.55 36.00 37.00 36.00 36.55 19,200 36.423 0.41%
2018-11-12 0 36.40 32.50 39.50 36.40 36.45 10,700 389,570 36.408 36.40 32.50 39.50 36.40 36.45 10,700 36.408 1.53%
2018-11-09 0 35.85 35.75 39.50 35.85 36.25 23,250 839,005 36.086 35.85 35.75 39.50 35.85 36.25 23,250 36.086 -4.40%
2018-11-08 0 37.50 32.50 38.50 37.40 37.50 20,200 756,385 37.445 37.50 32.50 38.50 37.40 37.50 20,200 37.445 -0.66%
2018-11-07 0 37.75 32.50 38.70 37.75 37.80 2,650 100,120 37.781 37.75 32.50 38.70 37.75 37.80 2,650 37.781 -1.18%
2018-11-06 0 38.20 32.50 38.50 38.20 38.20 800 30,560 38.200 38.20 32.50 38.50 38.20 38.20 800 38.200 0.53%
2018-11-05 0 38.00 38.00 38.50 37.75 38.05 16,700 634,485 37.993 38.00 38.00 38.50 37.75 38.05 16,700 37.993 -2.56%
2018-11-02 0 39.00 39.00 - 38.45 39.15 25,950 1,005,125 38.733 39.00 39.00 - 38.45 39.15 25,950 38.733 3.86%
2018-11-01 0 37.55 36.95 - 37.00 37.55 12,100 453,170 37.452 37.55 36.95 - 37.00 37.55 12,100 37.452 0.27%
2018-10-31 0 37.45 37.30 - - - 0 0 - 37.45 37.30 - - - 0 - 4.32%
2018-10-30 0 35.90 35.90 36.35 35.70 40.00 12,650 463,165 36.614 35.90 35.90 36.35 35.70 40.00 12,650 36.614 -7.12%
2018-10-29 0 38.65 38.00 - 38.00 38.65 51,550 1,979,277 38.395 38.65 38.00 - 38.00 38.65 51,550 38.395 9.49%
2018-10-26 0 35.30 29.50 36.70 35.30 35.55 27,750 982,275 35.397 35.30 29.50 36.70 35.30 35.55 27,750 35.397 -1.26%
2018-10-25 0 35.75 29.50 36.70 - - 0 0 - 35.75 29.50 36.70 - - 0 - -2.85%
2018-10-24 0 36.80 29.50 36.90 36.80 36.85 8,250 303,607 36.801 36.80 29.50 36.90 36.80 36.85 8,250 36.801 1.10%
2018-10-23 0 36.40 29.50 36.75 36.35 36.50 19,900 724,440 36.404 36.40 29.50 36.75 36.35 36.50 19,900 36.404 -0.27%
2018-10-22 0 36.50 36.40 36.80 36.05 36.50 17,100 623,767 36.478 36.50 36.40 36.80 36.05 36.50 17,100 36.478 0.83%
2018-10-19 0 36.20 35.95 36.60 35.80 36.30 22,750 822,485 36.153 36.20 35.95 36.60 35.80 36.30 22,750 36.153 -1.63%
2018-10-18 0 36.80 29.50 37.00 35.80 37.00 29,750 1,097,102 36.877 36.80 29.50 37.00 35.80 37.00 29,750 36.877 2.94%
2018-10-16 0 35.75 29.50 36.20 35.70 35.75 850 30,362 35.720 35.75 29.50 36.20 35.70 35.75 850 35.720 0.99%
2018-10-15 0 35.40 29.50 37.05 35.45 35.50 5,000 177,425 35.485 35.40 29.50 37.05 35.45 35.50 5,000 35.485 -0.84%
2018-10-12 0 35.70 29.50 - 35.45 35.70 10,000 356,800 35.680 35.70 29.50 - 35.45 35.70 10,000 35.680 0.14%
2018-10-11 0 35.65 29.50 37.50 35.45 36.40 12,050 430,642 35.738 35.65 29.50 37.50 35.45 36.40 12,050 35.738 -2.86%
2018-10-10 0 36.70 36.70 36.95 36.40 36.70 1,500 54,885 36.590 36.70 36.70 36.95 36.40 36.70 1,500 36.590 1.24%
2018-10-09 0 36.25 29.50 36.45 36.10 36.45 14,600 530,700 36.349 36.25 29.50 36.45 36.10 36.45 14,600 36.349 0.83%
2018-10-08 0 35.95 29.50 36.20 35.55 36.90 16,500 602,530 36.517 35.95 29.50 36.20 35.55 36.90 16,500 36.517 3.60%
2018-10-05 0 34.70 29.50 34.70 34.00 34.80 34,400 1,191,952 34.650 34.70 29.50 34.70 34.00 34.80 34,400 34.650 4.36%
2018-10-04 0 33.25 33.05 34.00 33.05 33.65 39,500 1,313,860 33.262 33.25 33.05 34.00 33.05 33.65 39,500 33.262 -2.49%
2018-10-03 0 34.10 29.00 34.20 33.55 34.20 6,800 230,840 33.947 34.10 29.00 34.20 33.55 34.20 6,800 33.947 9.29%
2018-10-02 0 31.20 26.25 32.20 31.20 31.25 2,950 92,052 31.204 31.20 26.25 32.20 31.20 31.25 2,950 31.204 -1.89%
2018-09-28 0 31.80 26.25 32.00 31.90 31.90 150 4,785 31.900 31.80 26.25 32.00 31.90 31.90 150 31.900 2.09%
2018-09-27 0 31.15 26.25 38.80 31.20 31.30 400 12,495 31.238 31.15 26.25 38.80 31.20 31.30 400 31.238 0.65%
2018-09-26 0 30.95 26.25 38.80 30.95 31.05 5,000 154,940 30.988 30.95 26.25 38.80 30.95 31.05 5,000 30.988 -0.16%
2018-09-24 0 31.00 31.00 38.80 30.85 31.05 29,700 918,480 30.925 31.00 31.00 38.80 30.85 31.05 29,700 30.925 1.47%
2018-09-21 0 30.55 26.25 38.80 30.45 30.60 12,300 376,190 30.585 30.55 26.25 38.80 30.45 30.60 12,300 30.585 0.66%
2018-09-20 0 30.35 29.50 38.80 30.35 30.35 50 1,517 30.340 30.35 29.50 38.80 30.35 30.35 50 30.340 0.66%
2018-09-19 0 30.15 27.05 38.80 30.10 30.30 37,700 1,137,900 30.183 30.15 27.05 38.80 30.10 30.30 37,700 30.183 0.33%
2018-09-18 0 30.05 26.25 38.80 29.90 30.05 19,200 576,435 30.023 30.05 26.25 38.80 29.90 30.05 19,200 30.023 4.16%
2018-09-17 0 28.85 28.55 38.80 28.85 29.15 21,100 610,440 28.931 28.85 28.55 38.80 28.85 29.15 21,100 28.931 1.05%
2018-09-14 0 28.55 28.50 38.80 28.40 29.20 1,050 30,080 28.648 28.55 28.50 38.80 28.40 29.20 1,050 28.648 -2.39%
2018-09-13 0 29.25 28.95 38.80 29.15 29.40 31,800 930,315 29.255 29.25 28.95 38.80 29.15 29.40 31,800 29.255 -0.51%
2018-09-12 0 29.40 28.50 38.80 29.20 29.45 21,950 643,650 29.324 29.40 28.50 38.80 29.20 29.45 21,950 29.323 -2.16%
2018-09-11 0 30.05 26.25 38.80 30.05 30.35 3,200 96,480 30.150 30.05 26.25 38.80 30.05 30.35 3,200 30.150 -0.83%
2018-09-10 0 30.30 27.80 38.80 30.30 30.50 30,650 931,735 30.399 30.30 27.80 38.80 30.30 30.50 30,650 30.399 -0.16%
2018-09-07 0 30.35 30.00 38.80 30.15 30.35 25,000 755,340 30.214 30.35 30.00 38.80 30.15 30.35 25,000 30.214 4.66%
2018-09-06 0 29.00 28.05 30.00 29.00 29.05 2,150 62,440 29.042 29.00 28.05 30.00 29.00 29.05 2,150 29.042 1.05%
2018-09-05 0 28.70 28.65 31.00 28.70 29.00 5,700 163,685 28.717 28.70 28.65 31.00 28.70 29.00 5,700 28.717 -2.05%
2018-09-04 0 29.30 29.00 38.80 29.25 29.50 8,500 249,277 29.327 29.30 29.00 38.80 29.25 29.50 8,500 29.327 -3.30%
2018-09-03 0 30.30 29.00 38.80 30.25 30.30 6,300 190,887 30.300 30.30 29.00 38.80 30.25 30.30 6,300 30.300 3.77%
2018-08-31 0 29.20 29.20 38.80 29.20 29.30 13,800 403,475 29.237 29.20 29.20 38.80 29.20 29.30 13,800 29.237 -4.73%
2018-08-30 0 30.65 29.75 38.80 30.85 30.85 450 13,882 30.849 30.65 29.75 38.80 30.85 30.85 450 30.849 1.66%
2018-08-29 0 30.15 29.15 38.80 30.20 30.30 4,800 145,010 30.210 30.15 29.15 38.80 30.20 30.30 4,800 30.210 -1.47%
2018-08-28 0 30.60 29.75 38.80 30.55 30.60 9,600 293,550 30.578 30.60 29.75 38.80 30.55 30.60 9,600 30.578 2.17%
2018-08-27 0 29.95 29.75 38.80 29.75 29.95 800 23,950 29.938 29.95 29.75 38.80 29.75 29.95 800 29.938 1.35%
2018-08-24 0 29.55 29.05 38.80 29.50 29.55 1,950 57,545 29.510 29.55 29.05 38.80 29.50 29.55 1,950 29.510 -2.48%
2018-08-23 0 30.30 29.05 38.80 29.80 30.60 27,400 831,330 30.341 30.30 29.05 38.80 29.80 30.60 27,400 30.341 1.68%
2018-08-22 0 29.80 29.50 38.80 29.55 29.80 23,000 682,780 29.686 29.80 29.50 38.80 29.55 29.80 23,000 29.686 -2.93%
2018-08-21 0 30.70 30.00 38.80 30.70 30.90 7,700 237,470 30.840 30.70 30.00 38.80 30.70 30.90 7,700 30.840 -0.65%
2018-08-20 0 30.90 30.00 38.80 30.90 31.05 1,600 49,575 30.984 30.90 30.00 38.80 30.90 31.05 1,600 30.984 -1.90%
2018-08-17 0 31.50 29.50 38.80 31.30 31.70 2,300 72,435 31.494 31.50 29.50 38.80 31.30 31.70 2,300 31.493 0.00%
2018-08-16 0 31.50 29.50 31.50 31.40 31.85 41,000 1,296,870 31.631 31.50 29.50 31.50 31.40 31.85 41,000 31.631 -2.17%
2018-08-15 0 32.20 29.50 38.80 32.20 32.30 18,700 603,457 32.270 32.20 29.50 38.80 32.20 32.30 18,700 32.270 -0.16%
2018-08-14 0 32.25 32.25 38.80 31.70 32.25 17,550 565,095 32.199 32.25 32.25 38.80 31.70 32.25 17,550 32.199 2.54%
2018-08-13 0 31.45 31.25 32.00 31.30 31.50 10,300 323,415 31.400 31.45 31.25 32.00 31.30 31.50 10,300 31.400 -4.12%
2018-08-10 0 32.80 32.75 38.80 32.80 33.15 17,200 564,415 32.815 32.80 32.75 38.80 32.80 33.15 17,200 32.815 -1.94%
2018-08-09 0 33.45 31.50 36.30 33.50 33.50 200 6,700 33.500 33.45 31.50 36.30 33.50 33.50 200 33.500 -2.76%
2018-08-08 0 34.40 34.25 36.30 34.25 34.50 2,000 68,725 34.363 34.40 34.25 36.30 34.25 34.50 2,000 34.363 -1.15%
2018-08-07 0 34.80 34.50 36.30 34.60 34.80 19,450 675,032 34.706 34.80 34.50 36.30 34.60 34.80 19,450 34.706 -1.14%
2018-08-06 0 35.20 - 35.60 35.00 35.25 5,900 206,975 35.081 35.20 - 35.60 35.00 35.25 5,900 35.081 4.45%
2018-08-03 0 33.70 - 33.80 33.70 33.85 2,650 89,560 33.796 33.70 - 33.80 33.70 33.85 2,650 33.796 0.90%
2018-08-02 0 33.40 - 38.80 33.40 33.50 1,400 46,805 33.432 33.40 - 38.80 33.40 33.50 1,400 33.432 -0.60%
2018-08-01 0 33.60 33.25 38.80 33.35 34.35 1,500 50,587 33.725 33.60 33.25 38.80 33.35 34.35 1,500 33.725 -2.18%
2018-07-31 0 34.35 - 35.45 - - 0 0 - 34.35 - 35.45 - - 0 - 0.00%
2018-07-30 0 34.35 - 34.40 34.30 34.35 200 6,867 34.335 34.35 - 34.40 34.30 34.35 200 34.335 1.63%
2018-07-27 0 33.80 33.55 38.80 33.55 33.80 5,850 197,220 33.713 33.80 33.55 38.80 33.55 33.80 5,850 33.713 -1.89%
2018-07-26 0 34.45 - 34.70 34.20 34.80 16,350 565,650 34.596 34.45 - 34.70 34.20 34.80 16,350 34.596 2.38%
2018-07-25 0 33.65 33.65 33.70 33.00 33.65 2,550 85,052 33.354 33.65 33.65 33.70 33.00 33.65 2,550 33.354 2.59%
2018-07-24 0 32.80 32.75 32.80 32.75 32.80 1,550 50,832 32.795 32.80 32.75 32.80 32.75 32.80 1,550 32.795 -0.15%
2018-07-23 0 32.85 32.50 33.00 32.80 33.00 2,200 72,410 32.914 32.85 32.50 33.00 32.80 33.00 2,200 32.914 0.92%
2018-07-20 0 32.55 32.50 32.70 32.00 32.70 1,600 51,925 32.453 32.55 32.50 32.70 32.00 32.70 1,600 32.453 1.72%
2018-07-19 0 32.00 31.50 38.80 - - 0 0 - 32.00 31.50 38.80 - - 0 - -1.54%
2018-07-18 0 32.50 31.50 32.50 32.30 32.55 450 14,602 32.449 32.50 31.50 32.50 32.30 32.55 450 32.449 2.04%
2018-07-17 0 31.85 31.00 38.80 31.85 31.90 2,350 74,862 31.856 31.85 31.00 38.80 31.85 31.90 2,350 31.856 0.63%
2018-07-16 0 31.65 31.65 31.85 31.65 31.90 4,700 148,805 31.661 31.65 31.65 31.85 31.65 31.90 4,700 31.661 0.96%
2018-07-13 0 31.35 30.60 31.35 31.35 31.35 2,300 72,105 31.350 31.35 30.60 31.35 31.35 31.35 2,300 31.350 2.45%
2018-07-12 0 30.60 - 30.65 - - 0 0 - 30.60 - 30.65 - - 0 - 0.00%
2018-07-11 0 30.60 30.55 31.10 30.60 30.85 47,000 1,445,365 30.752 30.60 30.55 31.10 30.60 30.85 47,000 30.752 -1.29%
2018-07-10 0 31.00 - 38.80 - - 0 0 - 31.00 - 38.80 - - 0 - 0.16%
2018-07-09 0 30.95 30.60 38.80 30.80 31.10 500 15,475 30.950 30.95 30.60 38.80 30.80 31.10 500 30.950 3.00%
2018-07-06 0 30.05 - 38.80 30.05 30.35 1,150 34,742 30.210 30.05 - 38.80 30.05 30.35 1,150 30.210 -0.99%
2018-07-05 0 30.35 - 38.80 30.25 30.35 10,850 328,765 30.301 30.35 - 38.80 30.25 30.35 10,850 30.301 0.33%
2018-07-04 0 30.25 29.60 38.80 30.25 30.25 300 9,075 30.250 30.25 29.60 38.80 30.25 30.25 300 30.250 1.68%
2018-07-03 0 29.75 29.50 38.80 29.75 29.75 300 8,925 29.750 29.75 29.50 38.80 29.75 29.75 300 29.750 -1.16%
2018-06-29 0 30.10 29.95 38.80 29.65 30.10 49,300 1,475,080 29.921 30.10 29.95 38.80 29.65 30.10 49,300 29.920 2.73%
2018-06-28 0 29.30 29.15 38.80 29.30 29.30 250 7,325 29.300 29.30 29.15 38.80 29.30 29.30 250 29.300 -1.84%
2018-06-27 0 29.85 - 38.80 30.05 30.20 1,550 46,622 30.079 29.85 - 38.80 30.05 30.20 1,550 30.079 -1.00%
2018-06-26 0 30.15 29.50 38.80 30.20 30.20 900 27,180 30.200 30.15 29.50 38.80 30.20 30.20 900 30.200 1.69%
2018-06-25 0 29.65 29.45 38.80 29.60 29.70 4,550 134,875 29.643 29.65 29.45 38.80 29.60 29.70 4,550 29.643 -0.17%
2018-06-22 0 29.70 29.00 38.80 29.65 30.00 2,650 78,675 29.689 29.70 29.00 38.80 29.65 30.00 2,650 29.689 -2.30%
2018-06-21 0 30.40 30.40 30.60 30.30 30.65 9,900 301,010 30.405 30.40 30.40 30.60 30.30 30.65 9,900 30.405 -0.33%
2018-06-20 0 30.50 30.00 30.60 30.25 30.50 19,450 591,035 30.387 30.50 30.00 30.60 30.25 30.50 19,450 30.387 4.81%
2018-06-19 0 29.10 29.10 29.50 29.05 29.50 29,100 850,695 29.234 29.10 29.10 29.50 29.05 29.50 29,100 29.234 -4.75%
2018-06-15 0 30.55 30.55 38.80 30.50 30.70 3,850 117,595 30.544 30.55 30.55 38.80 30.50 30.70 3,850 30.544 -0.65%
2018-06-14 0 30.75 30.50 31.60 30.75 30.80 10,950 336,765 30.755 30.75 30.50 31.60 30.75 30.80 10,950 30.755 -1.28%
2018-06-13 0 31.15 30.85 31.60 - - 0 0 - 31.15 30.85 31.60 - - 0 - 0.00%
2018-06-12 0 31.15 30.95 38.80 31.00 31.50 9,350 290,672 31.088 31.15 30.95 38.80 31.00 31.50 9,350 31.088 -1.11%
2018-06-11 0 31.50 31.25 38.80 31.35 31.50 3,000 94,200 31.400 31.50 31.25 38.80 31.35 31.50 3,000 31.400 5.18%
2018-06-08 0 29.95 29.95 30.35 29.95 30.35 8,500 256,742 30.205 29.95 29.95 30.35 29.95 30.35 8,500 30.205 -4.92%
2018-06-07 0 31.50 31.50 38.80 31.45 32.25 7,600 240,550 31.651 31.50 31.50 38.80 31.45 32.25 7,600 31.651 -2.02%
2018-06-06 0 32.15 32.10 38.80 32.15 33.20 5,700 183,690 32.226 32.15 32.10 38.80 32.15 33.20 5,700 32.226 -3.16%
2018-06-05 0 33.20 33.15 36.00 33.00 33.00 50 1,650 33.000 33.20 33.15 36.00 33.00 33.00 50 33.000 1.07%
2018-06-04 0 32.85 32.80 36.00 32.50 33.00 2,650 86,727 32.727 32.85 32.80 36.00 32.50 33.00 2,650 32.727 -0.45%
2018-06-01 0 33.00 32.40 36.00 - - 0 0 - 33.00 32.40 36.00 - - 0 - 0.00%
2018-05-31 0 33.00 32.85 36.00 - - 0 0 - 33.00 32.85 36.00 - - 0 - 1.85%
2018-05-30 0 32.40 31.55 32.50 32.35 32.55 3,550 115,052 32.409 32.40 31.55 32.50 32.35 32.55 3,550 32.409 2.05%
2018-05-29 0 31.75 31.75 38.80 31.75 32.55 7,900 253,187 32.049 31.75 31.75 38.80 31.75 32.55 7,900 32.049 -7.84%
2018-05-28 0 34.45 34.40 38.80 34.45 34.65 250 8,645 34.580 34.45 34.40 38.80 34.45 34.65 250 34.580 -1.71%
2018-05-25 0 35.05 34.90 38.80 34.90 35.10 1,400 49,015 35.011 35.05 34.90 38.80 34.90 35.10 1,400 35.011 -0.43%
2018-05-24 0 35.20 34.90 35.50 35.20 35.20 650 22,880 35.200 35.20 34.90 35.50 35.20 35.20 650 35.200 -1.95%
2018-05-23 0 35.90 34.90 38.80 35.50 36.30 3,800 135,950 35.776 35.90 34.90 38.80 35.50 36.30 3,800 35.776 0.98%
2018-05-21 0 35.55 34.90 37.40 35.55 35.80 2,200 78,235 35.561 35.55 34.90 37.40 35.55 35.80 2,200 35.561 -1.80%
2018-05-18 0 36.20 35.20 37.40 36.20 36.20 2,350 85,070 36.200 36.20 35.20 37.40 36.20 36.20 2,350 36.200 -3.21%
2018-05-17 0 37.40 37.40 38.80 37.40 37.45 700 26,210 37.443 37.40 37.40 38.80 37.40 37.45 700 37.443 0.40%
2018-05-16 0 37.25 36.20 38.80 37.10 37.20 600 22,297 37.162 37.25 36.20 38.80 37.10 37.20 600 37.162 -0.27%
2018-05-15 0 37.35 37.35 38.80 37.35 38.00 2,350 89,087 37.909 37.35 37.35 38.80 37.35 38.00 2,350 37.909 -1.45%
2018-05-14 0 37.90 37.70 41.00 37.90 37.90 900 34,110 37.900 37.90 37.70 41.00 37.90 37.90 900 37.900 -1.30%
2018-05-11 0 38.40 37.00 - - - 0 0 - 38.40 37.00 - - - 0 - 2.26%
2018-05-10 0 37.55 36.90 40.50 36.90 37.55 2,350 88,210 37.536 37.55 36.90 40.50 36.90 37.55 2,350 37.536 1.35%
2018-05-09 0 37.05 36.90 40.50 37.00 37.00 1,050 38,850 37.000 37.05 36.90 40.50 37.00 37.00 1,050 37.000 -0.40%
2018-05-08 0 37.20 37.00 40.50 37.20 37.20 250 9,300 37.200 37.20 37.00 40.50 37.20 37.20 250 37.200 -0.80%
2018-05-07 0 37.50 37.00 - - - 0 0 - 37.50 37.00 - - - 0 - -0.27%
2018-05-04 0 37.60 37.40 41.00 37.55 37.65 450 16,927 37.616 37.60 37.40 41.00 37.55 37.65 450 37.616 -1.05%
2018-05-03 0 38.00 37.60 41.10 37.90 38.00 100 3,795 37.950 38.00 37.60 41.10 37.90 38.00 100 37.950 -1.68%
2018-05-02 0 38.65 38.60 41.10 37.50 37.50 1,250 46,875 37.500 38.65 38.60 41.10 37.50 37.50 1,250 37.500 -2.28%
2018-04-30 0 39.55 37.00 41.10 39.45 39.55 1,300 51,315 39.473 39.55 37.00 41.10 39.45 39.55 1,300 39.473 0.38%
2018-04-27 0 39.40 37.00 41.10 39.00 39.40 6,450 253,122 39.244 39.40 37.00 41.10 39.00 39.40 6,450 39.244 2.74%
2018-04-26 0 38.35 37.00 41.10 38.30 38.70 750 28,890 38.520 38.35 37.00 41.10 38.30 38.70 750 38.520 -1.67%
2018-04-25 0 39.00 38.00 41.10 38.90 38.95 3,250 126,455 38.909 39.00 38.00 41.10 38.90 38.95 3,250 38.909 -2.13%
2018-04-24 0 39.85 38.00 41.10 - - 0 0 - 39.85 38.00 41.10 - - 0 - 0.00%
2018-04-23 0 39.85 38.00 - - - 0 0 - 39.85 38.00 - - - 0 - -0.38%
2018-04-20 0 40.00 38.00 40.25 40.00 40.55 850 34,205 40.241 40.00 38.00 40.25 40.00 40.55 850 40.241 -1.36%
2018-04-19 0 40.55 38.00 - 40.55 40.55 2,500 101,375 40.550 40.55 38.00 - 40.55 40.55 2,500 40.550 3.05%
2018-04-18 0 39.35 38.00 - - - 0 0 - 39.35 38.00 - - - 0 - 1.55%
2018-04-17 0 38.75 38.00 - 38.75 38.85 500 19,395 38.790 38.75 38.00 - 38.75 38.85 500 38.790 -1.40%
2018-04-16 0 39.30 38.00 - 39.35 39.35 450 17,707 39.349 39.30 38.00 - 39.35 39.35 450 39.349 -1.38%
2018-04-13 0 39.85 38.00 - 39.85 39.85 50 1,992 39.840 39.85 38.00 - 39.85 39.85 50 39.840 -0.99%
2018-04-12 0 40.25 38.00 - - - 0 0 - 40.25 38.00 - - - 0 - 2.29%
2018-04-11 0 39.35 39.30 - 39.20 39.35 950 37,247 39.207 39.35 39.30 - 39.20 39.35 950 39.207 -0.13%
2018-04-10 0 39.40 38.00 - 39.50 39.55 1,050 41,522 39.545 39.40 38.00 - 39.50 39.55 1,050 39.545 -2.48%
2018-04-09 0 40.40 38.00 - - - 0 0 - 40.40 38.00 - - - 0 - 0.87%
2018-04-06 0 40.05 38.00 - - - 0 0 - 40.05 38.00 - - - 0 - 0.38%
2018-04-04 0 39.90 38.00 - 40.15 40.15 100 4,015 40.150 39.90 38.00 - 40.15 40.15 100 40.150 -2.21%
2018-04-03 0 40.80 40.25 - - - 0 0 - 40.80 40.25 - - - 0 - 1.37%
2018-03-29 0 40.25 39.60 - - - 0 0 - 40.25 39.60 - - - 0 - 1.64%
2018-03-28 0 39.60 39.30 - 39.50 39.85 16,900 668,690 39.568 39.60 39.30 - 39.50 39.85 16,900 39.567 -3.77%
2018-03-27 0 41.15 41.15 - - - 0 0 - 41.15 41.15 - - - 0 - 1.11%
2018-03-26 0 40.70 38.00 - 40.00 40.55 2,000 80,275 40.138 40.70 38.00 - 40.00 40.55 2,000 40.138 1.50%
2018-03-23 0 40.10 39.00 - 39.90 41.50 300 12,070 40.233 40.10 39.00 - 39.90 41.50 300 40.233 -3.02%
2018-03-22 0 41.35 40.75 - 41.45 41.55 10,250 425,572 41.519 41.35 40.75 - 41.45 41.55 10,250 41.519 1.72%
2018-03-21 0 40.65 38.00 - - - 0 0 - 40.65 38.00 - - - 0 - -0.25%
2018-03-20 0 40.75 38.00 - 40.80 40.80 150 6,120 40.800 40.75 38.00 - 40.80 40.80 150 40.800 -0.37%
2018-03-19 0 40.90 40.90 - 40.90 40.90 250 10,225 40.900 40.90 40.90 - 40.90 40.90 250 40.900 -0.73%
2018-03-16 0 41.20 40.70 41.25 41.20 41.20 50 2,060 41.200 41.20 40.70 41.25 41.20 41.20 50 41.200 -2.02%
2018-03-15 0 42.05 38.00 - - - 0 0 - 42.05 38.00 - - - 0 - -0.47%
2018-03-14 0 42.25 42.25 42.50 42.10 42.10 100 4,210 42.100 42.25 42.25 42.50 42.10 42.10 100 42.100 -0.12%
2018-03-13 0 42.30 38.00 42.40 - - 0 0 - 42.30 38.00 42.40 - - 0 - 0.00%
2018-03-12 0 42.30 38.00 - 42.00 42.20 400 16,840 42.100 42.30 38.00 - 42.00 42.20 400 42.100 1.93%
2018-03-09 0 41.50 38.00 42.20 41.50 41.50 100 4,150 41.500 41.50 38.00 42.20 41.50 41.50 100 41.500 -1.19%
2018-03-08 0 42.00 38.00 49.50 41.75 42.00 550 22,975 41.773 42.00 38.00 49.50 41.75 42.00 550 41.773 -0.47%
2018-03-07 0 42.20 38.00 42.20 - - 0 0 - 42.20 38.00 42.20 - - 0 - 0.00%
2018-03-06 0 42.20 38.00 42.20 42.20 42.20 100 4,220 42.200 42.20 38.00 42.20 42.20 42.20 100 42.200 1.44%
2018-03-05 0 41.60 38.00 49.50 - - 0 0 - 41.60 38.00 49.50 - - 0 - -0.24%
2018-03-02 0 41.70 41.45 49.50 41.25 47.00 1,900 82,875 43.618 41.70 41.45 49.50 41.25 47.00 1,900 43.618 0.72%
2018-03-01 0 41.40 38.00 47.00 41.25 42.25 6,750 279,367 41.388 41.40 38.00 47.00 41.25 42.25 6,750 41.388 -1.90%
2018-02-28 0 42.20 38.00 43.00 41.90 42.20 3,100 130,415 42.069 42.20 38.00 43.00 41.90 42.20 3,100 42.069 -0.82%
2018-02-27 0 42.55 - 43.00 42.40 42.55 1,000 42,505 42.505 42.55 - 43.00 42.40 42.55 1,000 42.505 -0.12%
2018-02-26 0 42.60 42.65 42.90 42.40 42.70 11,750 500,677 42.611 42.60 42.65 42.90 42.40 42.70 11,750 42.611 0.71%
2018-02-23 0 42.30 42.30 43.00 41.70 42.30 3,300 139,470 42.264 42.30 42.30 43.00 41.70 42.30 3,300 42.264 1.44%
2018-02-22 0 41.70 37.50 41.70 41.80 41.80 50 2,090 41.800 41.70 37.50 41.70 41.80 41.80 50 41.800 -0.12%
2018-02-21 0 41.75 41.00 - 41.60 41.75 5,300 220,975 41.693 41.75 41.00 - 41.60 41.75 5,300 41.693 0.72%
2018-02-20 0 41.45 37.50 41.45 41.45 41.45 50 2,072 41.440 41.45 37.50 41.45 41.45 41.45 50 41.440 1.34%
2018-02-15 0 40.90 37.50 - 40.85 40.85 500 20,425 40.850 40.90 37.50 - 40.85 40.85 500 40.850 3.54%
2018-02-14 0 39.50 39.90 40.15 - - 0 0 - 39.50 39.90 40.15 - - 0 - 0.89%
2018-02-13 0 39.15 35.50 45.00 39.15 41.00 1,250 51,057 40.846 39.15 35.50 45.00 39.15 41.00 1,250 40.846 -0.38%
2018-02-12 0 39.30 39.15 41.00 39.00 39.30 700 27,345 39.064 39.30 39.15 41.00 39.00 39.30 700 39.064 1.16%
2018-02-09 0 38.85 35.50 45.00 38.40 39.05 5,050 196,070 38.826 38.85 35.50 45.00 38.40 39.05 5,050 38.826 -1.89%
2018-02-08 0 39.60 39.60 45.00 39.60 39.60 250 9,900 39.600 39.60 39.60 45.00 39.60 39.60 250 39.600 -3.18%
2018-02-07 0 40.90 40.15 41.00 40.50 41.25 12,050 490,010 40.665 40.90 40.15 41.00 40.50 41.25 12,050 40.665 5.01%
2018-02-06 0 38.95 38.80 39.05 37.60 39.15 31,950 1,219,275 38.162 38.95 38.80 39.05 37.60 39.15 31,950 38.162 -4.65%
2018-02-05 0 40.85 40.85 45.00 40.80 40.95 18,100 739,795 40.873 40.85 40.85 45.00 40.80 40.95 18,100 40.873 -3.77%
2018-02-02 0 42.45 35.50 43.00 42.30 42.45 13,250 560,565 42.307 42.45 35.50 43.00 42.30 42.45 13,250 42.307 -0.24%
2018-02-01 0 42.55 42.40 - 42.40 42.55 750 31,837 42.449 42.55 42.40 - 42.40 42.55 750 42.449 1.31%
2018-01-31 0 42.00 41.95 - 41.95 42.10 600 25,185 41.975 42.00 41.95 - 41.95 42.10 600 41.975 0.48%
2018-01-30 0 41.80 41.80 - 41.70 42.35 3,700 155,790 42.105 41.80 41.80 - 41.70 42.35 3,700 42.105 -3.02%
2018-01-29 0 43.10 42.25 - 42.95 43.40 3,850 166,780 43.320 43.10 42.25 - 42.95 43.40 3,850 43.319 1.29%
2018-01-26 0 42.55 42.20 - 42.35 42.55 3,100 131,445 42.402 42.55 42.20 - 42.35 42.55 3,100 42.402 1.92%
2018-01-25 0 41.75 41.75 42.50 41.70 42.10 1,950 81,645 41.869 41.75 41.75 42.50 41.70 42.10 1,950 41.869 5.03%
2018-01-24 0 39.75 39.75 - 39.50 39.60 1,000 39,560 39.560 39.75 39.75 - 39.50 39.60 1,000 39.560 -1.85%
2018-01-23 0 40.50 40.50 - 40.20 40.20 20,000 804,000 40.200 40.50 40.50 - 40.20 40.20 20,000 40.200 1.00%
2018-01-22 0 40.10 39.50 40.20 40.10 40.10 350 14,035 40.100 40.10 39.50 40.20 40.10 40.10 350 40.100 0.88%
2018-01-19 0 39.75 38.95 40.00 39.65 40.00 10,500 419,855 39.986 39.75 38.95 40.00 39.65 40.00 10,500 39.986 0.25%
2018-01-18 0 39.65 38.90 40.00 39.40 39.65 2,300 91,182 39.644 39.65 38.90 40.00 39.40 39.65 2,300 39.644 1.67%
2018-01-17 0 39.00 38.75 39.00 39.00 39.05 300 11,702 39.007 39.00 38.75 39.00 39.00 39.05 300 39.007 -0.13%
2018-01-16 0 39.05 39.00 40.00 - - 0 0 - 39.05 39.00 40.00 - - 0 - 0.13%
2018-01-15 0 39.00 38.50 40.00 38.90 39.25 5,700 222,995 39.122 39.00 38.50 40.00 38.90 39.25 5,700 39.122 0.26%
2018-01-12 0 38.90 38.15 - 38.85 38.85 1,000 38,850 38.850 38.90 38.15 - 38.85 38.85 1,000 38.850 1.83%
2018-01-11 0 38.20 37.80 38.20 38.35 38.35 600 23,010 38.350 38.20 37.80 38.20 38.35 38.35 600 38.350 -0.39%
2018-01-10 0 38.35 38.00 - 38.15 38.90 2,354 90,378 38.393 38.35 38.00 - 38.15 38.90 2,354 38.393 -0.65%
2018-01-09 0 38.60 38.60 - 38.60 38.60 300 11,580 38.600 38.60 38.60 - 38.60 38.60 300 38.600 0.13%
2018-01-08 0 38.55 38.55 39.00 38.40 38.55 2,750 105,915 38.515 38.55 38.55 39.00 38.40 38.55 2,750 38.515 0.78%
2018-01-05 0 38.25 38.00 39.00 38.20 38.45 4,000 153,217 38.304 38.25 38.00 39.00 38.20 38.45 4,000 38.304 1.06%
2018-01-04 0 37.85 37.85 39.00 37.85 37.85 3,800 143,830 37.850 37.85 37.85 39.00 37.85 37.85 3,800 37.850 0.53%
2018-01-03 0 37.65 36.90 39.00 37.65 37.65 850 32,002 37.649 37.65 36.90 39.00 37.65 37.65 850 37.649 3.58%
2018-01-02 0 36.35 35.80 - 35.80 36.30 1,600 57,950 36.219 36.35 35.80 - 35.80 36.30 1,600 36.219 0.41%
2017-12-29 0 36.20 35.40 - - - 0 0 - 36.20 35.40 - - - 0 - 0.70%
2017-12-28 0 35.95 35.20 - - - 0 0 - 35.95 35.20 - - - 0 - 0.42%
2017-12-27 0 35.80 35.10 - 35.80 35.80 400 14,320 35.800 35.80 35.10 - 35.80 35.80 400 35.800 0.00%
2017-12-22 0 35.80 34.90 35.85 35.20 35.85 2,250 80,070 35.587 35.80 34.90 35.85 35.20 35.85 2,250 35.587 1.85%
2017-12-21 0 35.15 34.25 - - - 0 0 - 35.15 34.25 - - - 0 - 0.00%
2017-12-20 0 35.15 34.45 - 34.90 35.20 8,050 282,990 35.154 35.15 34.45 - 34.90 35.20 8,050 35.154 -0.14%
2017-12-19 0 35.20 35.20 - 35.15 35.20 4,450 156,632 35.198 35.20 35.20 - 35.15 35.20 4,450 35.198 1.15%
2017-12-18 0 34.80 34.75 35.00 34.75 34.80 15,000 521,445 34.763 34.80 34.75 35.00 34.75 34.80 15,000 34.763 1.61%
2017-12-15 0 34.25 34.25 34.75 34.20 34.25 9,700 332,085 34.236 34.25 34.25 34.75 34.20 34.25 9,700 34.236 -2.00%
2017-12-14 0 34.95 34.10 - - - 0 0 - 34.95 34.10 - - - 0 - -1.13%
2017-12-13 0 35.35 35.15 - 35.35 35.35 5,000 176,750 35.350 35.35 35.15 - 35.35 35.35 5,000 35.350 1.14%
2017-12-12 0 34.95 34.00 - - - 0 0 - 34.95 34.00 - - - 0 - 0.00%
2017-12-11 0 34.95 34.20 - 34.85 34.95 8,100 282,885 34.924 34.95 34.20 - 34.85 34.95 8,100 34.924 0.72%
2017-12-08 0 34.70 34.25 - 34.25 35.00 13,150 454,392 34.555 34.70 34.25 - 34.25 35.00 13,150 34.555 -2.25%
2017-12-07 0 35.50 35.25 - - - 0 0 - 35.50 35.25 - - - 0 - 0.71%
2017-12-06 0 35.25 35.00 35.35 - - 0 0 - 35.25 35.00 35.35 - - 0 - -0.70%
2017-12-05 0 35.50 35.05 - - - 0 0 - 35.50 35.05 - - - 0 - 1.72%
2017-12-04 0 34.90 34.85 - 34.90 34.90 250 8,725 34.900 34.90 34.85 - 34.90 34.90 250 34.900 0.00%
2017-12-01 0 34.90 34.80 - 34.90 34.90 10,750 375,175 34.900 34.90 34.80 - 34.90 34.90 10,750 34.900 -1.55%
2017-11-30 0 35.45 35.30 38.00 35.45 36.00 300 10,745 35.817 35.45 35.30 38.00 35.45 36.00 300 35.817 -2.88%
2017-11-29 0 36.50 36.00 36.60 36.25 36.50 550 20,025 36.409 36.50 36.00 36.60 36.25 36.50 550 36.409 0.83%
2017-11-28 0 36.20 36.05 36.60 36.20 36.20 400 14,480 36.200 36.20 36.05 36.60 36.20 36.20 400 36.200 0.42%
2017-11-27 0 36.05 35.40 36.60 36.05 36.30 250 9,025 36.100 36.05 35.40 36.60 36.05 36.30 250 36.100 -0.69%
2017-11-24 0 36.30 36.30 36.60 36.30 36.45 500 18,157 36.314 36.30 36.30 36.60 36.30 36.45 500 36.314 -0.41%
2017-11-23 0 36.45 35.30 36.60 36.50 36.50 3,100 113,150 36.500 36.45 35.30 36.60 36.50 36.50 3,100 36.500 0.55%
2017-11-22 0 36.25 36.25 37.25 36.25 36.25 100 3,625 36.250 36.25 36.25 37.25 36.25 36.25 100 36.250 1.40%
2017-11-21 0 35.75 35.40 39.50 - - 0 0 - 35.75 35.40 39.50 - - 0 - 0.99%
2017-11-20 0 35.40 34.85 39.50 34.95 35.40 2,000 70,192 35.096 35.40 34.85 39.50 34.95 35.40 2,000 35.096 1.29%
2017-11-17 0 34.95 34.95 35.10 34.95 34.95 1,700 59,290 34.877 34.95 34.95 35.10 34.95 34.95 1,700 34.876 3.40%
2017-11-16 0 33.80 33.80 34.70 - - 0 0 - 33.80 33.80 34.70 - - 0 - 0.00%
2017-11-15 0 33.80 33.70 34.95 33.80 34.95 900 30,622 34.024 33.80 33.70 34.95 33.80 34.95 900 34.024 -2.59%
2017-11-14 0 34.70 34.70 39.50 - - 0 0 - 34.70 34.70 39.50 - - 0 - 0.29%
2017-11-13 0 34.60 34.60 39.50 34.60 34.80 3,150 109,025 34.611 34.60 34.60 39.50 34.60 34.80 3,150 34.611 -2.54%
2017-11-10 0 35.50 35.00 35.50 35.50 35.90 1,050 37,355 35.576 35.50 35.00 35.50 35.50 35.90 1,050 35.576 -1.11%
2017-11-09 0 35.90 35.40 39.40 35.90 36.15 1,550 55,757 35.972 35.90 35.40 39.40 35.90 36.15 1,550 35.972 3.16%
2017-11-08 0 34.80 34.70 39.50 34.70 34.85 800 27,825 34.781 34.80 34.70 39.50 34.70 34.85 800 34.781 -2.52%
2017-11-07 0 35.70 35.80 36.05 35.70 35.70 1,000 35,700 35.700 35.70 35.80 36.05 35.70 35.70 1,000 35.700 1.71%
2017-11-06 0 35.10 35.10 39.50 35.10 35.15 450 15,815 35.144 35.10 35.10 39.50 35.10 35.15 450 35.144 -1.96%
2017-11-03 0 35.80 35.65 35.80 - - 0 0 - 35.80 35.65 35.80 - - 0 - 0.00%
2017-11-02 0 35.80 35.70 39.50 - - 1,000 35,700 35.700 35.80 35.70 39.50 - - 1,000 35.700 0.00%
2017-11-01 0 35.80 35.80 39.50 35.80 35.80 1,100 39,380 35.800 35.80 35.80 39.50 35.80 35.80 1,100 35.800 -0.28%
2017-10-31 0 35.90 35.35 36.10 35.75 35.90 1,600 57,432 35.895 35.90 35.35 36.10 35.75 35.90 1,600 35.895 -2.05%
2017-10-30 0 36.65 36.65 39.50 - - 0 0 - 36.65 36.65 39.50 - - 0 - 0.55%
2017-10-27 0 36.45 36.45 39.50 36.45 37.20 1,550 56,610 36.523 36.45 36.45 39.50 36.45 37.20 1,550 36.523 -2.02%
2017-10-26 0 37.20 36.55 39.50 37.15 37.20 4,600 171,030 37.180 37.20 36.55 39.50 37.15 37.20 4,600 37.180 0.95%
2017-10-25 0 36.85 36.85 37.10 36.75 37.10 2,200 81,295 36.952 36.85 36.85 37.10 36.75 37.10 2,200 36.952 -0.41%
2017-10-24 0 37.00 36.00 37.20 37.00 37.20 2,550 94,450 37.039 37.00 36.00 37.20 37.00 37.20 2,550 37.039 -2.37%
2017-10-23 0 37.90 37.00 37.90 37.00 37.90 2,350 86,995 37.019 37.90 37.00 37.90 37.00 37.90 2,350 37.019 -0.39%
2017-10-20 0 38.05 37.20 38.25 38.00 38.00 3,000 114,000 38.000 38.05 37.20 38.25 38.00 38.00 3,000 38.000 -0.26%
2017-10-19 0 38.15 37.90 38.10 - - 0 0 - 38.15 37.90 38.10 - - 0 - 0.00%
2017-10-18 0 38.15 37.25 39.50 - - 0 0 - 38.15 37.25 39.50 - - 0 - -0.91%
2017-10-17 0 38.50 37.60 39.50 - - 0 0 - 38.50 37.60 39.50 - - 0 - -0.13%
2017-10-16 0 38.55 37.85 39.50 38.40 38.50 1,500 57,680 38.453 38.55 37.85 39.50 38.40 38.50 1,500 38.453 0.65%
2017-10-13 0 38.30 37.45 38.50 38.50 38.50 7,000 269,500 38.500 38.30 37.45 38.50 38.50 38.50 7,000 38.500 -0.13%
2017-10-12 0 38.35 37.55 - 38.05 38.35 550 21,017 38.213 38.35 37.55 - 38.05 38.35 550 38.213 0.26%
2017-10-11 0 38.25 38.10 38.85 38.25 38.25 1,200 45,900 38.250 38.25 38.10 38.85 38.25 38.25 1,200 38.250 1.32%
2017-10-10 0 37.75 37.55 38.85 - - 0 0 - 37.75 37.55 38.85 - - 0 - -0.79%
2017-10-09 0 38.05 37.25 38.05 - - 0 0 - 38.05 37.25 38.05 - - 0 - -1.04%
2017-10-06 0 38.45 37.60 38.45 38.45 38.45 1,000 38,450 38.450 38.45 37.60 38.45 38.45 38.45 1,000 38.450 -0.39%
2017-10-04 0 38.60 37.80 38.85 38.35 38.60 3,100 119,272 38.475 38.60 37.80 38.85 38.35 38.60 3,100 38.475 4.04%
2017-10-03 0 37.10 36.55 38.85 - - 0 0 - 37.10 36.55 38.85 - - 0 - 0.95%
2017-09-29 0 36.75 35.95 38.00 36.50 36.75 6,150 225,790 36.714 36.75 35.95 38.00 36.50 36.75 6,150 36.714 -0.54%
2017-09-28 0 36.95 35.65 36.95 36.95 36.95 150 5,542 36.947 36.95 35.65 36.95 36.95 36.95 150 36.947 -1.20%
2017-09-27 0 37.40 36.55 38.00 - - 0 0 - 37.40 36.55 38.00 - - 0 - 0.00%
2017-09-26 0 37.40 36.75 38.00 37.40 37.40 5,750 215,050 37.400 37.40 36.75 38.00 37.40 37.40 5,750 37.400 -1.71%
2017-09-25 0 38.05 37.45 38.15 38.05 38.10 2,000 76,105 38.053 38.05 37.45 38.15 38.05 38.10 2,000 38.053 -1.17%
2017-09-22 0 38.50 37.65 39.00 - - 0 0 - 38.50 37.65 39.00 - - 0 - 0.00%
2017-09-21 0 38.50 37.80 39.00 38.50 38.50 1,550 59,675 38.500 38.50 37.80 39.00 38.50 38.50 1,550 38.500 -0.77%
2017-09-20 0 38.80 37.90 - 38.80 38.80 150 5,820 38.800 38.80 37.90 - 38.80 38.80 150 38.800 0.26%
2017-09-19 0 38.70 37.80 39.00 38.40 38.70 7,700 296,145 38.460 38.70 37.80 39.00 38.40 38.70 7,700 38.460 0.26%
2017-09-18 0 38.60 38.55 - 38.45 38.85 6,200 238,847 38.524 38.60 38.55 - 38.45 38.85 6,200 38.524 2.12%
2017-09-15 0 37.80 36.85 38.00 37.65 37.85 2,750 103,912 37.786 37.80 36.85 38.00 37.65 37.85 2,750 37.786 -0.26%
2017-09-14 0 37.90 37.05 38.05 37.80 38.10 2,750 104,170 37.880 37.90 37.05 38.05 37.80 38.10 2,750 37.880 0.26%
2017-09-13 0 37.80 37.80 38.00 37.80 37.85 3,850 145,580 37.813 37.80 37.80 38.00 37.80 37.85 3,850 37.813 -0.26%
2017-09-12 0 37.90 37.90 38.00 - - 0 0 - 37.90 37.90 38.00 - - 0 - 1.20%
2017-09-11 0 37.45 37.45 38.00 37.30 37.35 1,500 56,000 37.333 37.45 37.45 38.00 37.30 37.35 1,500 37.333 -0.13%
2017-09-08 0 37.50 37.35 37.50 37.50 37.50 50 1,875 37.500 37.50 37.35 37.50 37.50 37.50 50 37.500 -0.27%
2017-09-07 0 37.60 37.30 38.00 37.25 37.60 1,300 48,715 37.473 37.60 37.30 38.00 37.25 37.60 1,300 37.473 3.01%
2017-09-06 0 36.50 36.45 - - - 0 0 - 36.50 36.45 - - - 0 - 0.00%
2017-09-05 0 36.50 35.60 - 36.50 36.50 1,800 65,700 36.500 36.50 35.60 - 36.50 36.50 1,800 36.500 0.69%
2017-09-04 0 36.25 35.50 36.30 36.20 36.50 3,800 137,885 36.286 36.25 35.50 36.30 36.20 36.50 3,800 36.286 1.83%
2017-09-01 0 35.60 35.50 - 35.60 35.60 7,000 249,200 35.600 35.60 35.50 - 35.60 35.60 7,000 35.600 -0.14%
2017-08-31 0 35.65 35.50 - 35.90 35.90 8,100 290,790 35.900 35.65 35.50 - 35.90 35.90 8,100 35.900 -0.83%
2017-08-30 0 35.95 35.90 35.95 35.70 35.95 7,250 260,230 35.894 35.95 35.90 35.95 35.70 35.95 7,250 35.894 1.13%
2017-08-29 0 35.55 35.40 35.55 - - 0 0 - 35.55 35.40 35.55 - - 0 - 0.00%
2017-08-28 0 35.55 34.75 - 35.40 35.55 1,000 35,475 35.475 35.55 34.75 - 35.40 35.55 1,000 35.475 -0.70%
2017-08-25 0 35.80 28.10 36.00 35.50 35.80 4,200 149,770 35.660 35.80 28.10 36.00 35.50 35.80 4,200 35.660 0.70%
2017-08-24 0 35.55 34.65 35.55 35.25 35.70 3,500 124,225 35.493 35.55 34.65 35.55 35.25 35.70 3,500 35.493 2.60%
2017-08-22 0 34.65 28.10 34.80 - - 0 0 - 34.65 28.10 34.80 - - 0 - 0.73%
2017-08-21 0 34.40 34.40 34.45 34.40 34.40 1,500 51,600 34.400 34.40 34.40 34.45 34.40 34.40 1,500 34.400 1.03%
2017-08-18 0 34.05 33.15 35.00 34.05 34.10 3,100 105,625 34.073 34.05 33.15 35.00 34.05 34.10 3,100 34.073 -1.30%
2017-08-17 0 34.50 28.10 35.00 - - 0 0 - 34.50 28.10 35.00 - - 0 - 1.47%
2017-08-16 0 34.00 33.80 - 33.90 34.00 2,050 69,695 33.998 34.00 33.80 - 33.90 34.00 2,050 33.998 0.74%
2017-08-15 0 33.75 28.10 34.00 - - 0 0 - 33.75 28.10 34.00 - - 0 - 0.60%
2017-08-14 0 33.55 29.90 33.55 33.60 33.60 50 1,680 33.600 33.55 29.90 33.55 33.60 33.60 50 33.600 0.30%
2017-08-11 0 33.45 29.90 35.00 33.45 33.90 1,200 40,635 33.863 33.45 29.90 35.00 33.45 33.90 1,200 33.863 -1.62%
2017-08-10 0 34.00 33.90 34.50 - - 0 0 - 34.00 33.90 34.50 - - 0 - -1.02%
2017-08-09 0 34.35 33.95 34.50 - - 0 0 - 34.35 33.95 34.50 - - 0 - 0.00%
2017-08-08 0 34.35 33.90 34.50 34.20 34.35 1,200 41,175 34.313 34.35 33.90 34.50 34.20 34.35 1,200 34.313 0.44%
2017-08-07 0 34.20 33.90 34.40 - - 0 0 - 34.20 33.90 34.40 - - 0 - 0.00%
2017-08-04 0 34.20 33.50 34.40 33.90 34.30 950 32,435 34.142 34.20 33.50 34.40 33.90 34.30 950 34.142 0.00%
2017-08-03 0 34.20 29.90 34.40 33.95 34.20 3,900 132,815 34.055 34.20 29.90 34.40 33.95 34.20 3,900 34.055 1.33%
2017-08-02 0 33.75 28.10 33.90 33.55 33.90 2,000 67,670 33.835 33.75 28.10 33.90 33.55 33.90 2,000 33.835 0.90%
2017-08-01 0 33.45 33.35 33.95 33.45 33.45 1,000 33,450 33.450 33.45 33.35 33.95 33.45 33.45 1,000 33.450 1.21%
2017-07-31 0 33.05 32.70 33.95 33.00 33.05 1,000 33,015 33.015 33.05 32.70 33.95 33.00 33.05 1,000 33.015 0.30%
2017-07-28 0 32.95 32.70 33.95 - - 0 0 - 32.95 32.70 33.95 - - 0 - -0.15%
2017-07-27 0 33.00 32.75 33.95 33.00 33.00 300 9,900 33.000 33.00 32.75 33.95 33.00 33.00 300 33.000 0.30%
2017-07-26 0 32.90 32.70 33.00 32.90 32.90 150 4,935 32.900 32.90 32.70 33.00 32.90 32.90 150 32.900 0.46%
2017-07-25 0 32.75 32.75 33.95 32.75 32.85 2,200 72,170 32.805 32.75 32.75 33.95 32.75 32.85 2,200 32.805 -0.46%
2017-07-24 0 32.90 32.85 33.95 32.90 32.95 250 8,232 32.928 32.90 32.85 33.95 32.90 32.95 250 32.928 0.15%
2017-07-21 0 32.85 29.75 33.00 32.85 32.85 400 13,140 32.850 32.85 29.75 33.00 32.85 32.85 400 32.850 0.31%
2017-07-20 0 32.75 32.75 33.00 32.75 32.75 1,500 49,125 32.750 32.75 32.75 33.00 32.75 32.75 1,500 32.750 -0.15%
2017-07-19 0 32.80 32.05 33.80 32.40 32.80 11,250 368,597 32.764 32.80 32.05 33.80 32.40 32.80 11,250 32.764 1.23%
2017-07-18 0 32.40 32.40 33.45 - - 0 0 - 32.40 32.40 33.45 - - 0 - 0.31%
2017-07-17 0 32.30 32.25 33.45 32.25 32.30 6,850 221,230 32.296 32.30 32.25 33.45 32.25 32.30 6,850 32.296 0.62%
2017-07-14 0 32.10 28.10 33.35 32.00 32.35 10,550 339,287 32.160 32.10 28.10 33.35 32.00 32.35 10,550 32.160 0.47%
2017-07-13 0 31.95 31.40 33.85 31.75 31.90 1,300 41,320 31.785 31.95 31.40 33.85 31.75 31.90 1,300 31.785 2.40%
2017-07-12 0 31.20 31.20 33.85 30.90 31.20 2,200 68,625 31.193 31.20 31.20 33.85 30.90 31.20 2,200 31.193 1.63%
2017-07-11 0 30.70 30.60 33.85 30.60 30.70 550 16,860 30.655 30.70 30.60 33.85 30.60 30.70 550 30.655 2.50%
2017-07-10 0 29.95 29.80 33.85 - - 0 0 - 29.95 29.80 33.85 - - 0 - 0.17%
2017-07-07 0 29.90 29.80 33.85 29.90 29.95 17,200 514,350 29.904 29.90 29.80 33.85 29.90 29.95 17,200 29.904 -1.64%
2017-07-06 0 30.40 30.00 30.40 30.40 30.50 2,750 83,810 30.476 30.40 30.00 30.40 30.40 30.50 2,750 30.476 0.00%
2017-07-05 0 30.40 30.40 30.60 - - 0 0 - 30.40 30.40 30.60 - - 0 - 0.00%
2017-07-04 0 30.40 28.10 30.65 - - 0 0 - 30.40 28.10 30.65 - - 0 - 0.50%
2017-07-03 0 30.25 30.00 30.60 30.25 30.25 900 27,225 30.250 30.25 30.00 30.60 30.25 30.25 900 30.250 0.50%
2017-06-30 0 30.10 29.20 30.20 - - 0 0 - 30.10 29.20 30.20 - - 0 - 0.00%
2017-06-29 0 30.10 29.35 35.00 30.05 30.05 750 22,537 30.049 30.10 29.35 35.00 30.05 30.05 750 30.049 2.03%
2017-06-28 0 29.50 29.30 29.80 29.50 29.50 200 5,900 29.500 29.50 29.30 29.80 29.50 29.50 200 29.500 -0.84%
2017-06-27 0 29.75 29.25 29.80 29.70 29.80 8,400 249,720 29.729 29.75 29.25 29.80 29.70 29.80 8,400 29.729 2.06%
2017-06-26 0 29.15 29.15 29.50 - - 0 0 - 29.15 29.15 29.50 - - 0 - 0.00%
2017-06-23 0 29.15 29.00 29.50 29.10 29.15 3,500 101,920 29.120 29.15 29.00 29.50 29.10 29.15 3,500 29.120 -0.17%
2017-06-22 0 29.20 29.00 29.20 - - 0 0 - 29.20 29.00 29.20 - - 0 - 0.00%
2017-06-21 0 29.20 29.00 29.85 29.20 29.85 400 11,810 29.525 29.20 29.00 29.85 29.20 29.85 400 29.525 -2.18%
2017-06-20 0 29.85 29.85 30.15 - - 0 0 - 29.85 29.85 30.15 - - 0 - 1.02%
2017-06-19 0 29.55 28.75 33.80 29.50 29.60 9,000 265,890 29.543 29.55 28.75 33.80 29.50 29.60 9,000 29.543 -0.84%
2017-06-16 0 29.80 28.80 30.50 - - 0 0 - 29.80 28.80 30.50 - - 0 - 0.00%
2017-06-15 0 29.80 29.20 30.20 29.80 29.80 1,950 58,110 29.800 29.80 29.20 30.20 29.80 29.80 1,950 29.800 0.17%
2017-06-14 0 29.75 29.70 29.90 - - 0 0 - 29.75 29.70 29.90 - - 0 - 0.00%
2017-06-13 0 29.75 29.40 30.00 29.75 29.75 50 1,487 29.740 29.75 29.40 30.00 29.75 29.75 50 29.740 -0.34%
2017-06-12 0 29.85 29.85 30.50 29.85 29.85 1,000 29,847 29.847 29.85 29.85 30.50 29.85 29.85 1,000 29.847 -2.13%
2017-06-09 0 30.50 30.50 35.00 - - 0 0 - 30.50 30.50 35.00 - - 0 - 0.00%
2017-06-08 0 30.50 30.50 30.80 30.40 30.50 800 24,350 30.438 30.50 30.50 30.80 30.40 30.50 800 30.438 0.66%
2017-06-07 0 30.30 29.40 30.60 - - 0 0 - 30.30 29.40 30.60 - - 0 - 1.00%
2017-06-06 0 30.00 30.00 35.00 30.00 30.30 1,100 33,055 30.050 30.00 30.00 35.00 30.00 30.30 1,100 30.050 -2.12%
2017-06-05 0 30.65 30.25 35.00 - - 0 0 - 30.65 30.25 35.00 - - 0 - 0.00%
2017-06-02 0 30.65 28.00 30.65 30.65 30.70 400 12,275 30.688 30.65 28.00 30.65 30.65 30.70 400 30.688 -1.13%
2017-06-01 0 31.00 30.80 31.05 31.00 31.00 100 3,100 31.000 31.00 30.80 31.05 31.00 31.00 100 31.000 -0.16%
2017-05-31 0 31.05 30.85 31.05 31.05 31.05 150 4,657 31.047 31.05 30.85 31.05 31.05 31.05 150 31.047 0.00%
2017-05-29 0 31.05 30.85 35.00 31.05 31.40 950 29,550 31.105 31.05 30.85 35.00 31.05 31.40 950 31.105 0.65%
2017-05-26 0 30.85 30.70 30.85 30.70 30.85 1,500 46,125 30.750 30.85 30.70 30.85 30.70 30.85 1,500 30.750 0.49%
2017-05-25 0 30.70 30.70 31.00 30.55 30.70 3,100 94,795 30.579 30.70 30.70 31.00 30.55 30.70 3,100 30.579 0.66%
2017-05-24 0 30.50 30.45 30.55 30.40 30.50 1,900 57,835 30.440 30.50 30.45 30.55 30.40 30.50 1,900 30.439 0.99%
2017-05-23 0 30.20 30.05 35.00 30.05 30.25 8,750 264,172 30.191 30.20 30.05 35.00 30.05 30.25 8,750 30.191 -2.42%
2017-05-22 0 30.95 30.95 35.00 30.60 31.15 14,700 454,672 30.930 30.95 30.95 35.00 30.60 31.15 14,700 30.930 3.17%
2017-05-19 0 30.00 30.00 30.55 29.75 30.20 35,200 1,057,967 30.056 30.00 30.00 30.55 29.75 30.20 35,200 30.056 -8.81%
2017-05-18 0 32.90 32.85 33.05 32.90 33.35 42,850 1,419,015 33.116 32.90 32.85 33.05 32.90 33.35 42,850 33.116 -5.46%
2017-05-17 0 34.80 28.00 34.90 34.80 34.80 200 6,960 34.800 34.80 28.00 34.90 34.80 34.80 200 34.800 0.00%
2017-05-16 0 34.80 28.00 34.80 34.80 34.80 2,250 78,700 34.978 34.80 28.00 34.80 34.80 34.80 2,250 34.978 0.29%
2017-05-15 0 34.70 34.10 34.85 34.70 34.70 650 22,555 34.700 34.70 34.10 34.85 34.70 34.70 650 34.700 2.97%
2017-05-12 0 33.70 28.00 34.00 33.70 33.85 1,100 37,115 33.741 33.70 28.00 34.00 33.70 33.85 1,100 33.741 0.75%
2017-05-11 0 33.45 28.00 35.00 33.00 33.40 2,000 66,270 33.135 33.45 28.00 35.00 33.00 33.40 2,000 33.135 1.52%
2017-05-10 0 32.95 28.00 35.00 32.95 32.95 8,700 286,665 32.950 32.95 28.00 35.00 32.95 32.95 8,700 32.950 1.23%
2017-05-09 0 32.55 31.75 35.00 - - 0 0 - 32.55 31.75 35.00 - - 0 - -0.31%
2017-05-08 0 32.65 28.00 35.00 - - 0 0 - 32.65 28.00 35.00 - - 0 - 2.03%
2017-05-05 0 32.00 28.00 35.00 - - 0 0 - 32.00 28.00 35.00 - - 0 - -2.59%
2017-05-04 0 32.85 32.10 35.00 32.85 32.85 50 1,642 32.840 32.85 32.10 35.00 32.85 32.85 50 32.840 0.61%
2017-05-02 0 32.65 32.20 35.00 - - 0 0 - 32.65 32.20 35.00 - - 0 - 1.40%
2017-04-28 0 32.20 28.00 33.80 32.05 32.20 800 25,685 32.106 32.20 28.00 33.80 32.05 32.20 800 32.106 -1.38%
2017-04-27 0 32.65 31.70 33.80 32.70 32.70 500 16,350 32.700 32.65 31.70 33.80 32.70 32.70 500 32.700 0.00%
2017-04-26 0 32.65 32.60 35.00 32.65 32.65 2,800 91,420 32.650 32.65 32.60 35.00 32.65 32.65 2,800 32.650 0.15%
2017-04-25 0 32.60 28.00 35.00 - - 0 0 - 32.60 28.00 35.00 - - 0 - 1.09%
2017-04-24 0 32.25 31.65 35.00 32.25 32.25 350 11,287 32.249 32.25 31.65 35.00 32.25 32.25 350 32.249 1.26%
2017-04-21 0 31.85 28.00 35.00 31.85 31.90 3,800 121,075 31.862 31.85 28.00 35.00 31.85 31.90 3,800 31.862 0.31%
2017-04-20 0 31.75 28.00 31.75 31.70 31.90 9,450 299,955 31.741 31.75 28.00 31.75 31.70 31.90 9,450 31.741 -2.46%
2017-04-19 0 32.55 31.75 35.00 - - 0 0 - 32.55 31.75 35.00 - - 0 - 0.00%
2017-04-18 0 32.55 32.25 33.85 - - 26 842 32.385 32.55 32.25 33.85 - - 26 32.385 0.77%
2017-04-13 0 32.30 32.25 35.00 - - 0 0 - 32.30 32.25 35.00 - - 0 - 0.00%
2017-04-12 0 32.30 28.00 35.00 - - 0 0 - 32.30 28.00 35.00 - - 0 - 0.00%
2017-04-11 0 32.30 32.30 35.00 - - 0 0 - 32.30 32.30 35.00 - - 0 - 0.16%
2017-04-10 0 32.25 32.25 32.50 32.15 32.30 1,500 48,405 32.270 32.25 32.25 32.50 32.15 32.30 1,500 32.270 -0.15%
2017-04-07 0 32.30 28.00 35.00 - - 0 0 - 32.30 28.00 35.00 - - 0 - -1.82%
2017-04-06 0 32.90 28.00 33.95 32.90 32.90 450 14,805 32.900 32.90 28.00 33.95 32.90 32.90 450 32.900 -1.64%
2017-04-05 0 33.45 32.80 33.95 33.35 33.45 500 16,705 33.410 33.45 32.80 33.95 33.35 33.45 500 33.410 1.67%
2017-04-03 0 32.90 32.05 33.95 - - 0 0 - 32.90 32.05 33.95 - - 0 - 0.00%
2017-03-31 0 32.90 31.85 33.95 - - 0 0 - 32.90 31.85 33.95 - - 0 - -0.60%
2017-03-30 0 33.10 28.00 33.95 32.90 33.15 7,850 259,762 33.091 33.10 28.00 33.95 32.90 33.15 7,850 33.091 2.16%
2017-03-29 0 32.40 32.35 35.00 - - 0 0 - 32.40 32.35 35.00 - - 0 - 0.47%
2017-03-28 0 32.25 28.00 35.00 - - 0 0 - 32.25 28.00 35.00 - - 0 - 0.47%
2017-03-27 0 32.10 32.00 32.80 32.00 32.10 2,876 92,109 32.027 32.10 32.00 32.80 32.00 32.10 2,876 32.027 0.63%
2017-03-24 0 31.90 31.15 32.15 - - 0 0 - 31.90 31.15 32.15 - - 0 - -0.78%
2017-03-23 0 32.15 28.00 33.05 32.05 32.20 700 22,472 32.103 32.15 28.00 33.05 32.05 32.20 700 32.103 0.78%
2017-03-22 0 31.90 31.80 32.00 31.90 32.00 350 11,175 31.929 31.90 31.80 32.00 31.90 32.00 350 31.929 -3.48%
2017-03-21 0 33.05 32.60 33.80 - - 0 0 - 33.05 32.60 33.80 - - 0 - 1.38%
2017-03-20 0 32.60 28.00 33.25 32.80 32.80 250 8,200 32.800 32.60 28.00 33.25 32.80 32.80 250 32.800 -1.21%
2017-03-17 0 33.00 32.45 33.50 - - 0 0 - 33.00 32.45 33.50 - - 0 - -1.20%
2017-03-16 0 33.40 32.90 33.50 33.15 33.35 450 14,987 33.304 33.40 32.90 33.50 33.15 33.35 450 33.304 2.93%
2017-03-15 0 32.45 28.00 33.50 - - 0 0 - 32.45 28.00 33.50 - - 0 - -1.07%
2017-03-14 0 32.80 32.80 33.50 32.75 32.90 15,200 499,707 32.876 32.80 32.80 33.50 32.75 32.90 15,200 32.875 0.46%
2017-03-13 0 32.65 31.70 35.00 32.55 32.65 8,000 260,787 32.598 32.65 31.70 35.00 32.55 32.65 8,000 32.598 2.67%
2017-03-10 0 31.80 28.00 31.90 31.60 31.80 2,500 79,275 31.710 31.80 28.00 31.90 31.60 31.80 2,500 31.710 -0.31%
2017-03-09 0 31.90 31.40 35.00 31.80 32.00 500 15,935 31.870 31.90 31.40 35.00 31.80 32.00 500 31.870 -4.06%
2017-03-08 0 33.25 33.10 33.60 33.15 33.30 21,100 700,690 33.208 33.25 33.10 33.60 33.15 33.30 21,100 33.208 -0.30%
2017-03-07 0 33.35 28.00 - 33.35 33.35 5,000 166,750 33.350 33.35 28.00 - 33.35 33.35 5,000 33.350 0.00%
2017-03-06 0 33.35 28.00 34.25 32.55 33.40 1,050 34,565 32.919 33.35 28.00 34.25 32.55 33.40 1,050 32.919 2.46%
2017-03-03 0 32.55 32.40 32.70 32.40 32.85 1,700 55,462 32.625 32.55 32.40 32.70 32.40 32.85 1,700 32.625 -3.98%
2017-03-02 0 33.90 33.35 34.70 33.75 33.90 1,250 42,300 33.840 33.90 33.35 34.70 33.75 33.90 1,250 33.840 1.65%
2017-03-01 0 33.35 32.50 33.85 33.25 33.40 10,250 341,800 33.346 33.35 32.50 33.85 33.25 33.40 10,250 33.346 -1.48%
2017-02-28 0 33.85 28.00 34.95 33.70 33.85 2,900 98,090 33.824 33.85 28.00 34.95 33.70 33.85 2,900 33.824 -0.29%
2017-02-27 0 33.95 31.50 34.95 - - 0 0 - 33.95 31.50 34.95 - - 0 - -1.31%
2017-02-24 0 34.40 33.95 35.25 34.40 34.85 2,050 71,420 34.839 34.40 33.95 35.25 34.40 34.85 2,050 34.839 -1.71%
2017-02-23 0 35.00 34.85 - 34.70 35.00 4,650 162,492 34.945 35.00 34.85 - 34.70 35.00 4,650 34.945 0.29%
2017-02-22 0 34.90 34.75 35.00 34.75 34.90 9,500 330,225 34.761 34.90 34.75 35.00 34.75 34.90 9,500 34.761 0.43%
2017-02-21 0 34.75 34.75 34.80 34.55 34.75 2,200 76,375 34.716 34.75 34.75 34.80 34.55 34.75 2,200 34.716 1.02%
2017-02-20 0 34.40 28.00 34.95 33.75 34.40 3,900 132,875 34.071 34.40 28.00 34.95 33.75 34.40 3,900 34.071 -0.72%
2017-02-17 0 34.65 28.00 35.50 34.35 34.70 1,650 56,892 34.480 34.65 28.00 35.50 34.35 34.70 1,650 34.480 -0.86%
2017-02-16 0 34.95 28.00 34.95 34.00 34.95 8,450 293,725 34.760 34.95 28.00 34.95 34.00 34.95 8,450 34.760 3.40%
2017-02-15 0 33.80 32.65 33.90 33.65 34.00 2,400 81,185 33.827 33.80 32.65 33.90 33.65 34.00 2,400 33.827 0.15%
2017-02-14 0 33.75 33.20 33.80 33.60 33.60 150 5,040 33.600 33.75 33.20 33.80 33.60 33.60 150 33.600 0.90%
2017-02-13 0 33.45 32.65 33.45 33.20 33.50 1,400 46,725 33.375 33.45 32.65 33.45 33.20 33.50 1,400 33.375 2.29%
2017-02-10 0 32.70 32.65 32.90 32.65 32.65 200 6,530 32.650 32.70 32.65 32.90 32.65 32.65 200 32.650 0.15%
2017-02-09 0 32.65 32.70 32.90 32.50 32.65 1,000 32,575 32.575 32.65 32.70 32.90 32.50 32.65 1,000 32.575 1.40%
2017-02-08 0 32.20 32.20 32.40 32.05 32.15 350 11,227 32.077 32.20 32.20 32.40 32.05 32.15 350 32.077 0.47%
2017-02-07 0 32.05 31.40 32.65 31.95 32.10 1,000 32,025 32.025 32.05 31.40 32.65 31.95 32.10 1,000 32.025 -2.29%
2017-02-06 0 32.80 32.55 32.95 32.35 32.80 15,150 490,960 32.407 32.80 32.55 32.95 32.35 32.80 15,150 32.407 1.39%
2017-02-03 0 32.35 28.00 32.95 32.20 32.40 2,000 64,450 32.225 32.35 28.00 32.95 32.20 32.40 2,000 32.225 -0.15%
2017-02-02 0 32.40 28.00 33.00 32.00 32.35 3,000 96,300 32.100 32.40 28.00 33.00 32.00 32.35 3,000 32.100 0.62%
2017-02-01 0 32.20 31.60 32.50 32.20 32.20 1,000 32,200 32.200 32.20 31.60 32.50 32.20 32.20 1,000 32.200 -1.38%
2017-01-27 0 32.65 32.50 33.35 32.50 32.65 1,000 32,575 32.575 32.65 32.50 33.35 32.50 32.65 1,000 32.575 -0.91%
2017-01-26 0 32.95 28.00 33.45 32.85 33.00 3,000 98,827 32.942 32.95 28.00 33.45 32.85 33.00 3,000 32.942 1.38%
2017-01-25 0 32.50 31.95 32.75 32.40 32.50 1,000 32,450 32.450 32.50 31.95 32.75 32.40 32.50 1,000 32.450 -0.76%
2017-01-24 0 32.75 28.00 33.00 32.60 32.75 14,800 484,625 32.745 32.75 28.00 33.00 32.60 32.75 14,800 32.745 1.87%
2017-01-23 0 32.15 28.00 32.15 32.05 32.20 2,200 70,525 32.057 32.15 28.00 32.15 32.05 32.20 2,200 32.057 2.55%
2017-01-20 0 31.35 28.00 31.60 - - 0 0 - 31.35 28.00 31.60 - - 0 - 0.48%
2017-01-19 0 31.20 - 31.30 31.20 31.20 25,550 797,160 31.200 31.20 - 31.30 31.20 31.20 25,550 31.200 -0.95%
2017-01-18 0 31.50 25.00 31.60 31.30 31.50 1,600 50,275 31.422 31.50 25.00 31.60 31.30 31.50 1,600 31.422 1.61%
2017-01-17 0 31.00 25.00 31.20 30.90 30.95 11,000 340,400 30.946 31.00 25.00 31.20 30.90 30.95 11,000 30.945 -0.48%
2017-01-16 0 31.15 25.00 31.15 - - 0 0 - 31.15 25.00 31.15 - - 0 - -1.11%
2017-01-13 0 31.50 25.00 31.55 31.50 31.55 4,100 129,297 31.536 31.50 25.00 31.55 31.50 31.55 4,100 31.536 2.11%
2017-01-12 0 30.85 25.00 31.30 30.45 31.10 5,050 156,397 30.970 30.85 25.00 31.30 30.45 31.10 5,050 30.970 0.49%
2017-01-11 0 30.70 25.00 30.85 30.55 30.70 1,500 45,900 30.600 30.70 25.00 30.85 30.55 30.70 1,500 30.600 0.99%
2017-01-10 0 30.40 27.05 30.95 30.40 30.40 600 18,240 30.400 30.40 27.05 30.95 30.40 30.40 600 30.400 -0.82%
2017-01-09 0 30.65 27.10 31.45 - - 0 0 - 30.65 27.10 31.45 - - 0 - 0.00%
2017-01-06 0 30.65 25.00 30.65 30.10 30.65 23,300 712,290 30.570 30.65 25.00 30.65 30.10 30.65 23,300 30.570 1.49%
2017-01-05 0 30.20 25.00 30.65 30.15 30.20 22,500 679,375 30.194 30.20 25.00 30.65 30.15 30.20 22,500 30.194 1.17%
2017-01-04 0 29.85 25.05 30.15 - - 0 0 - 29.85 25.05 30.15 - - 0 - 3.47%
2017-01-03 0 28.85 25.00 29.95 28.70 28.95 3,500 101,225 28.921 28.85 25.00 29.95 28.70 28.95 3,500 28.921 -1.20%
2016-12-30 0 29.20 25.10 30.20 29.20 29.20 1,000 29,200 29.200 29.20 25.10 30.20 29.20 29.20 1,000 29.200 1.39%
2016-12-29 0 28.80 28.75 28.95 - - 0 0 - 28.80 28.75 28.95 - - 0 - 2.13%
2016-12-28 0 28.20 25.00 - - - 0 0 - 28.20 25.00 - - - 0 - 3.30%
2016-12-23 0 27.30 25.05 - - - 0 0 - 27.30 25.05 - - - 0 - 0.37%
2016-12-22 0 27.20 25.00 - 27.00 27.20 11,800 319,780 27.100 27.20 25.00 - 27.00 27.20 11,800 27.100 0.55%
2016-12-21 0 27.05 27.05 - - - 0 0 - 27.05 27.05 - - - 0 - 0.37%
2016-12-20 0 26.95 26.75 - - - 0 0 - 26.95 26.75 - - - 0 - -1.82%
2016-12-19 0 27.45 27.00 - - - 0 0 - 27.45 27.00 - - - 0 - 0.00%
2016-12-16 0 27.45 27.10 - 27.45 27.45 200 5,490 27.450 27.45 27.10 - 27.45 27.45 200 27.450 1.29%
2016-12-15 0 27.10 26.20 - 27.10 27.30 9,700 263,040 27.118 27.10 26.20 - 27.10 27.30 9,700 27.118 -3.73%
2016-12-14 0 28.15 27.00 - - - 0 0 - 28.15 27.00 - - - 0 - 0.00%
2016-12-13 0 28.15 28.00 - 27.95 28.15 9,650 270,535 28.035 28.15 28.00 - 27.95 28.15 9,650 28.035 -0.71%
2016-12-12 0 28.35 28.00 - 28.25 28.40 5,900 167,352 28.365 28.35 28.00 - 28.25 28.40 5,900 28.365 -0.53%
2016-12-09 0 28.50 27.50 - 28.50 28.50 1,000 28,500 28.500 28.50 27.50 - 28.50 28.50 1,000 28.500 -0.18%
2016-12-08 0 28.55 28.00 - - - 0 0 - 28.55 28.00 - - - 0 - 1.42%
2016-12-07 0 28.15 27.95 28.15 27.95 28.15 1,000 27,995 27.995 28.15 27.95 28.15 27.95 28.15 1,000 27.995 2.74%
2016-12-06 0 27.40 27.40 - - - 0 0 - 27.40 27.40 - - - 0 - 0.37%
2016-12-05 0 27.30 27.00 - 27.30 27.30 750 20,475 27.300 27.30 27.00 - 27.30 27.30 750 27.300 -0.18%
2016-12-02 0 27.35 27.25 - 27.35 28.30 21,300 586,000 27.512 27.35 27.25 - 27.35 28.30 21,300 27.512 -5.53%
2016-12-01 0 28.95 28.65 - 28.90 29.05 400 11,582 28.955 28.95 28.65 - 28.90 29.05 400 28.955 1.40%
2016-11-30 0 28.55 28.50 - 28.55 28.55 50 1,427 28.540 28.55 28.50 - 28.55 28.55 50 28.540 -2.23%
2016-11-29 0 29.20 28.30 - 29.20 29.20 1,450 42,340 29.200 29.20 28.30 - 29.20 29.20 1,450 29.200 2.28%
2016-11-28 0 28.55 28.55 - 28.55 28.55 1,100 31,405 28.550 28.55 28.55 - 28.55 28.55 1,100 28.550 -0.17%
2016-11-25 0 28.60 28.25 - 28.60 28.60 2,100 60,060 28.600 28.60 28.25 - 28.60 28.60 2,100 28.600 -1.38%
2016-11-24 0 29.00 25.00 29.00 - - 0 0 - 29.00 25.00 29.00 - - 0 - -1.53%
2016-11-23 0 29.45 25.00 - 29.25 29.45 1,700 49,775 29.279 29.45 25.00 - 29.25 29.45 1,700 29.279 1.73%
2016-11-22 0 28.95 28.90 29.10 28.90 29.10 1,650 47,740 28.933 28.95 28.90 29.10 28.90 29.10 1,650 28.933 3.39%
2016-11-21 0 28.00 25.00 29.80 28.00 28.00 1,500 42,000 28.000 28.00 25.00 29.80 28.00 28.00 1,500 28.000 0.72%
2016-11-18 0 27.80 27.75 30.25 27.80 27.85 1,000 27,825 27.825 27.80 27.75 30.25 27.80 27.85 1,000 27.825 -2.28%
2016-11-17 0 28.45 28.30 - 28.45 28.50 750 21,370 28.493 28.45 28.30 - 28.45 28.50 750 28.493 0.71%
2016-11-16 0 28.25 28.25 29.80 - - 0 0 - 28.25 28.25 29.80 - - 0 - 1.62%
2016-11-15 0 27.80 27.80 29.90 27.70 27.85 750 20,810 27.747 27.80 27.80 29.90 27.70 27.85 750 27.747 -0.89%
2016-11-14 0 28.05 28.00 31.75 28.05 28.25 5,000 140,840 28.168 28.05 28.00 31.75 28.05 28.25 5,000 28.168 -3.11%
2016-11-11 0 28.95 28.90 28.95 28.90 30.00 7,000 202,457 28.922 28.95 28.90 28.95 28.90 30.00 7,000 28.922 -8.82%
2016-11-10 0 31.75 31.75 32.00 31.35 31.75 8,300 263,352 31.729 31.75 31.75 32.00 31.35 31.75 8,300 31.729 0.95%
2016-11-09 0 31.45 31.00 - 31.10 31.40 12,650 396,222 31.322 31.45 31.00 - 31.10 31.40 12,650 31.322 -1.56%
2016-11-08 0 31.95 31.95 - 31.95 32.35 2,350 75,717 32.220 31.95 31.95 - 31.95 32.35 2,350 32.220 2.57%
2016-11-07 0 31.15 30.80 - 30.80 31.25 41,100 1,279,602 31.134 31.15 30.80 - 30.80 31.25 41,100 31.134 2.13%
2016-11-04 0 30.50 30.40 30.55 30.45 30.50 18,500 564,200 30.497 30.50 30.40 30.55 30.45 30.50 18,500 30.497 -0.65%
2016-11-03 0 30.70 29.00 - 30.70 30.70 4,350 133,545 30.700 30.70 29.00 - 30.70 30.70 4,350 30.700 -0.97%
2016-11-02 0 31.00 30.00 - 30.70 31.05 10,250 317,627 30.988 31.00 30.00 - 30.70 31.05 10,250 30.988 -4.32%
2016-11-01 0 32.40 29.00 32.45 32.15 32.40 2,950 95,362 32.326 32.40 29.00 32.45 32.15 32.40 2,950 32.326 1.25%
2016-10-31 0 32.00 29.00 32.45 31.90 32.25 23,000 736,237 32.010 32.00 29.00 32.45 31.90 32.25 23,000 32.010 -0.93%
2016-10-28 0 32.30 32.20 32.45 - - 0 0 - 32.30 32.20 32.45 - - 0 - 0.00%
2016-10-27 0 32.30 29.00 32.45 32.10 32.25 750 24,150 32.200 32.30 29.00 32.45 32.10 32.25 750 32.200 -1.22%
2016-10-26 0 32.70 32.50 - 32.50 32.70 1,250 40,825 32.660 32.70 32.50 - 32.50 32.70 1,250 32.660 -0.15%
2016-10-25 0 32.75 29.00 - 32.60 32.90 5,500 179,382 32.615 32.75 29.00 - 32.60 32.90 5,500 32.615 0.77%
2016-10-24 0 32.50 32.50 - 32.25 32.50 6,250 202,725 32.436 32.50 32.50 - 32.25 32.50 6,250 32.436 1.56%
2016-10-20 0 32.00 31.40 32.05 32.00 32.10 1,500 48,100 32.067 32.00 31.40 32.05 32.00 32.10 1,500 32.067 0.00%
2016-10-19 0 32.00 31.40 - 31.90 32.20 22,200 712,200 32.081 32.00 31.40 - 31.90 32.20 22,200 32.081 2.24%
2016-10-18 0 31.30 27.00 31.45 31.20 31.30 14,900 466,322 31.297 31.30 27.00 31.45 31.20 31.30 14,900 31.297 2.29%
2016-10-17 0 30.60 27.00 30.75 30.60 30.75 2,000 61,350 30.675 30.60 27.00 30.75 30.60 30.75 2,000 30.675 0.33%
2016-10-14 0 30.50 27.00 30.80 30.50 30.50 50 1,525 30.500 30.50 27.00 30.80 30.50 30.50 50 30.500 1.33%
2016-10-13 0 30.10 27.00 32.00 30.10 30.15 10,750 323,662 30.108 30.10 27.00 32.00 30.10 30.15 10,750 30.108 -0.99%
2016-10-12 0 30.40 30.25 30.45 30.20 30.50 2,950 89,790 30.437 30.40 30.25 30.45 30.20 30.50 2,950 30.437 0.50%
2016-10-11 0 30.25 30.00 30.40 30.25 30.40 9,400 284,700 30.287 30.25 30.00 30.40 30.25 30.40 9,400 30.287 1.68%
2016-10-07 0 29.75 29.65 30.35 29.50 30.10 17,400 517,990 29.770 29.75 29.65 30.35 29.50 30.10 17,400 29.770 0.68%
2016-10-06 0 29.55 28.95 29.90 29.40 29.55 19,300 570,082 29.538 29.55 28.95 29.90 29.40 29.55 19,300 29.538 1.72%
2016-10-05 0 29.05 27.00 29.90 28.65 29.20 10,300 297,910 28.923 29.05 27.00 29.90 28.65 29.20 10,300 28.923 -0.51%
2016-10-04 0 29.20 27.00 30.00 - - 0 0 - 29.20 27.00 30.00 - - 0 - 2.28%
2016-10-03 0 28.55 27.00 29.50 28.50 28.55 31,250 891,462 28.527 28.55 27.00 29.50 28.50 28.55 31,250 28.527 0.00%
2016-09-30 0 28.55 28.30 28.50 - - 0 0 - 28.55 28.30 28.50 - - 0 - -2.56%
2016-09-29 0 29.30 27.00 29.50 29.30 29.30 1,050 30,765 29.300 29.30 27.00 29.50 29.30 29.30 1,050 29.300 1.74%
2016-09-28 0 28.80 27.00 29.75 28.80 28.80 3,000 86,400 28.800 28.80 27.00 29.75 28.80 28.80 3,000 28.800 0.17%
2016-09-27 0 28.75 27.00 29.75 - - 0 0 - 28.75 27.00 29.75 - - 0 - 0.00%
2016-09-26 0 28.75 27.00 28.75 - - 0 0 - 28.75 27.00 28.75 - - 0 - -1.54%
2016-09-23 0 29.20 - 29.50 29.20 29.40 3,900 114,167 29.274 29.20 - 29.50 29.20 29.40 3,900 29.274 1.04%
2016-09-22 0 28.90 25.00 29.45 28.50 28.90 2,350 67,515 28.730 28.90 25.00 29.45 28.50 28.90 2,350 28.730 2.12%
2016-09-21 0 28.30 25.00 31.00 - - 0 0 - 28.30 25.00 31.00 - - 0 - 0.71%
2016-09-20 0 28.10 25.00 31.00 28.10 28.10 500 14,050 28.100 28.10 25.00 31.00 28.10 28.10 500 28.100 0.00%
2016-09-19 0 28.10 28.10 28.25 28.00 28.00 200 5,600 28.000 28.10 28.10 28.25 28.00 28.00 200 28.000 3.12%
2016-09-15 0 27.25 25.00 31.00 27.10 27.25 1,750 47,537 27.164 27.25 25.00 31.00 27.10 27.25 1,750 27.164 -0.73%
2016-09-14 0 27.45 25.00 27.45 27.45 27.45 1,000 27,450 27.450 27.45 25.00 27.45 27.45 27.45 1,000 27.450 -4.19%
2016-09-13 0 28.65 26.10 28.80 28.65 28.75 15,950 458,325 28.735 28.65 26.10 28.80 28.65 28.75 15,950 28.735 1.60%
2016-09-12 0 28.20 25.00 31.00 - - 0 0 - 28.20 25.00 31.00 - - 0 - -5.53%
2016-09-09 0 29.85 25.10 29.80 30.00 30.00 200 6,000 30.000 29.85 25.10 29.80 30.00 30.00 200 30.000 -0.33%
2016-09-08 0 29.95 25.00 30.00 29.95 30.05 32,000 958,812 29.963 29.95 25.00 30.00 29.95 30.05 32,000 29.963 0.00%
2016-09-07 0 29.95 25.00 30.00 29.80 30.15 66,200 1,983,015 29.955 29.95 25.00 30.00 29.80 30.15 66,200 29.955 2.92%
2016-09-06 0 29.10 26.10 29.75 29.10 29.10 9,750 283,725 29.100 29.10 26.10 29.75 29.10 29.10 9,750 29.100 -0.51%
2016-09-05 0 29.25 28.25 30.00 28.50 29.25 4,800 139,800 29.125 29.25 28.25 30.00 28.50 29.25 4,800 29.125 2.81%
2016-09-02 0 28.45 28.25 29.75 28.45 28.60 4,500 128,040 28.453 28.45 28.25 29.75 28.45 28.60 4,500 28.453 -0.87%
2016-09-01 0 28.70 28.50 28.70 28.70 28.70 800 22,960 28.700 28.70 28.50 28.70 28.70 28.70 800 28.700 -0.86%
2016-08-31 0 28.95 28.25 29.80 - - 0 0 - 28.95 28.25 29.80 - - 0 - 0.00%
2016-08-30 0 28.95 28.25 29.95 28.30 29.10 8,300 239,720 28.882 28.95 28.25 29.95 28.30 29.10 8,300 28.882 2.30%
2016-08-29 0 28.30 25.05 28.30 - - 0 0 - 28.30 25.05 28.30 - - 0 - -0.70%
2016-08-26 0 28.50 25.00 28.40 - - 0 0 - 28.50 25.00 28.40 - - 0 - -0.35%
2016-08-25 0 28.60 25.00 28.60 - - 0 0 - 28.60 25.00 28.60 - - 0 - 0.00%
2016-08-24 0 28.60 25.05 29.80 28.40 28.65 4,550 130,310 28.640 28.60 25.05 29.80 28.40 28.65 4,550 28.640 -0.87%
2016-08-23 0 28.85 25.00 28.90 28.50 28.85 10,300 294,502 28.592 28.85 25.00 28.90 28.50 28.85 10,300 28.592 -2.20%
2016-08-22 0 29.50 28.50 30.00 29.50 29.50 350 10,325 29.500 29.50 28.50 30.00 29.50 29.50 350 29.500 0.85%
2016-08-19 0 29.25 25.00 29.35 - - 0 0 - 29.25 25.00 29.35 - - 0 - -1.35%
2016-08-18 0 29.65 25.00 29.80 29.55 29.65 6,050 179,052 29.595 29.65 25.00 29.80 29.55 29.65 6,050 29.595 1.54%
2016-08-17 0 29.20 25.00 29.30 29.20 29.20 5,550 162,060 29.200 29.20 25.00 29.30 29.20 29.20 5,550 29.200 -0.85%
2016-08-16 0 29.45 25.00 29.55 29.20 29.55 11,000 323,275 29.389 29.45 25.00 29.55 29.20 29.55 11,000 29.389 0.86%
2016-08-15 0 29.20 25.05 30.00 29.10 29.15 4,200 122,292 29.117 29.20 25.05 30.00 29.10 29.15 4,200 29.117 -1.35%
2016-08-12 0 29.60 29.55 30.00 29.60 29.85 21,100 627,622 29.745 29.60 29.55 30.00 29.60 29.85 21,100 29.745 1.37%
2016-08-11 0 29.20 25.10 30.00 - - 0 0 - 29.20 25.10 30.00 - - 0 - -0.34%
2016-08-10 0 29.30 25.00 29.90 29.10 29.50 10,950 322,687 29.469 29.30 25.00 29.90 29.10 29.50 10,950 29.469 1.21%
2016-08-09 0 28.95 25.00 29.00 28.90 28.95 9,900 286,587 28.948 28.95 25.00 29.00 28.90 28.95 9,900 28.948 -0.17%
2016-08-08 0 29.00 - 29.50 29.00 29.00 9,600 278,400 29.000 29.00 - 29.50 29.00 29.00 9,600 29.000 0.69%
2016-08-05 0 28.80 28.80 29.00 28.75 28.80 1,100 31,642 28.766 28.80 28.80 29.00 28.75 28.80 1,100 28.765 2.49%
2016-08-04 0 28.10 27.60 28.45 - - 0 0 - 28.10 27.60 28.45 - - 0 - 2.00%
2016-08-03 0 27.55 - 28.45 27.55 27.55 1,000 27,550 27.550 27.55 - 28.45 27.55 27.55 1,000 27.550 -3.16%
2016-08-01 0 28.45 - 30.00 28.20 28.50 18,150 512,792 28.253 28.45 - 30.00 28.20 28.50 18,150 28.253 2.89%
2016-07-29 0 27.65 20.00 29.50 27.65 27.75 12,400 343,785 27.725 27.65 20.00 29.50 27.65 27.75 12,400 27.725 -0.54%
2016-07-28 0 27.80 - 28.00 27.75 27.75 500 13,875 27.750 27.80 - 28.00 27.75 27.75 500 27.750 0.18%
2016-07-27 0 27.75 22.50 28.00 27.75 27.75 5,000 138,750 27.750 27.75 22.50 28.00 27.75 27.75 5,000 27.750 0.54%
2016-07-26 0 27.60 19.10 27.80 27.60 27.60 2,700 74,520 27.600 27.60 19.10 27.80 27.60 27.60 2,700 27.600 -1.25%
2016-07-25 0 27.95 20.00 28.00 27.95 27.95 800 22,360 27.950 27.95 20.00 28.00 27.95 27.95 800 27.950 0.72%
2016-07-22 0 27.75 22.00 28.50 27.75 27.80 9,250 257,137 27.799 27.75 22.00 28.50 27.75 27.80 9,250 27.799 -0.54%
2016-07-21 0 27.90 27.90 28.10 - - 0 0 - 27.90 27.90 28.10 - - 0 - 0.72%
2016-07-20 0 27.70 24.00 28.50 27.60 27.70 3,000 82,900 27.633 27.70 24.00 28.50 27.60 27.70 3,000 27.633 0.00%
2016-07-19 0 27.70 27.60 27.70 27.60 27.70 1,150 31,840 27.687 27.70 27.60 27.70 27.60 27.70 1,150 27.687 2.21%
2016-07-18 0 27.10 27.10 27.25 27.05 27.05 500 13,525 27.050 27.10 27.10 27.25 27.05 27.05 500 27.050 -0.91%
2016-07-15 0 27.35 - 30.00 27.20 27.30 3,000 81,800 27.267 27.35 - 30.00 27.20 27.30 3,000 27.267 2.05%
2016-07-14 0 26.80 - 27.00 26.30 26.80 25,550 680,945 26.652 26.80 - 27.00 26.30 26.80 25,550 26.651 2.10%
2016-07-13 0 26.25 23.25 26.50 26.20 26.30 10,500 276,037 26.289 26.25 23.25 26.50 26.20 26.30 10,500 26.289 -0.57%
2016-07-12 0 26.40 26.20 26.40 26.00 26.45 3,650 95,380 26.132 26.40 26.20 26.40 26.00 26.45 3,650 26.132 2.13%
2016-07-11 0 25.85 25.65 26.00 25.60 25.85 22,750 584,565 25.695 25.85 25.65 26.00 25.60 25.85 22,750 25.695 3.82%
2016-07-08 0 24.90 24.70 24.90 24.70 24.90 850 21,005 24.712 24.90 24.70 24.90 24.70 24.90 850 24.712 -0.60%
2016-07-07 0 25.05 23.25 25.05 25.05 25.05 50 1,252 25.040 25.05 23.25 25.05 25.05 25.05 50 25.040 0.20%
2016-07-06 0 25.00 24.90 25.10 25.00 25.00 1,350 33,750 25.000 25.00 24.90 25.10 25.00 25.00 1,350 25.000 -2.34%
2016-07-05 0 25.60 23.25 25.65 25.85 25.90 1,600 41,427 25.892 25.60 23.25 25.65 25.85 25.90 1,600 25.892 -1.16%
2016-07-04 0 25.90 25.90 26.00 25.70 25.90 7,500 192,985 25.731 25.90 25.90 26.00 25.70 25.90 7,500 25.731 2.57%
2016-06-30 0 25.25 25.25 25.40 25.20 25.25 1,300 32,810 25.239 25.25 25.25 25.40 25.20 25.25 1,300 25.238 4.34%
2016-06-29 0 24.20 20.20 26.20 23.60 24.05 2,450 58,045 23.692 24.20 20.20 26.20 23.60 24.05 2,450 23.692 2.98%
2016-06-28 0 23.50 20.20 23.60 - - 0 0 - 23.50 20.20 23.60 - - 0 - -0.63%
2016-06-27 0 23.65 20.20 26.20 23.40 23.40 1,250 29,250 23.400 23.65 20.20 26.20 23.40 23.40 1,250 23.400 0.00%
2016-06-24 0 23.65 23.40 - 23.35 23.95 85,900 2,024,405 23.567 23.65 23.40 - 23.35 23.95 85,900 23.567 -1.25%
2016-06-23 0 23.95 20.20 - - - 0 0 - 23.95 20.20 - - - 0 - 0.00%
2016-06-22 0 23.95 22.00 23.95 23.95 23.95 9,300 222,735 23.950 23.95 22.00 23.95 23.95 23.95 9,300 23.950 0.63%
2016-06-21 0 23.80 23.80 24.05 - - 0 0 - 23.80 23.80 24.05 - - 0 - 2.37%
2016-06-20 0 23.25 21.00 - 23.25 23.25 4,000 93,000 23.250 23.25 21.00 - 23.25 23.25 4,000 23.250 2.20%
2016-06-17 0 22.75 21.00 - 22.75 22.80 4,250 96,887 22.797 22.75 21.00 - 22.75 22.80 4,250 22.797 1.34%
2016-06-16 0 22.45 22.30 - - - 0 0 - 22.45 22.30 - - - 0 - 0.00%
2016-06-15 0 22.45 22.20 22.45 - - 0 0 - 22.45 22.20 22.45 - - 0 - -1.75%
2016-06-14 0 22.85 22.60 22.85 - - 0 0 - 22.85 22.60 22.85 - - 0 - -0.44%
2016-06-13 0 22.95 22.95 23.25 22.95 22.95 200 4,590 22.950 22.95 22.95 23.25 22.95 22.95 200 22.950 -3.97%
2016-06-10 0 23.90 22.20 24.00 23.65 24.05 600 14,352 23.920 23.90 22.20 24.00 23.65 24.05 600 23.920 1.06%
2016-06-08 0 23.65 22.20 - 23.35 24.00 4,100 97,195 23.706 23.65 22.20 - 23.35 24.00 4,100 23.706 1.94%
2016-06-07 0 23.20 20.00 23.50 22.90 23.20 100 2,305 23.050 23.20 20.00 23.50 22.90 23.20 100 23.050 1.31%
2016-06-06 0 22.90 20.00 - 22.85 23.10 12,950 296,485 22.895 22.90 20.00 - 22.85 23.10 12,950 22.895 3.39%
2016-06-03 0 22.15 21.20 23.50 21.70 22.20 1,800 39,632 22.018 22.15 21.20 23.50 21.70 22.20 1,800 22.018 2.07%
2016-06-02 0 21.70 21.70 - 20.25 21.70 1,800 36,812 20.451 21.70 21.70 - 20.25 21.70 1,800 20.451 0.00%
2016-06-01 0 21.70 20.00 21.75 21.70 21.75 650 14,135 21.746 21.70 20.00 21.75 21.70 21.75 650 21.746 -2.25%
2016-05-31 0 22.20 20.00 - 22.20 22.20 500 11,100 22.200 22.20 20.00 - 22.20 22.20 500 22.200 0.45%
2016-05-30 0 22.10 20.00 - 22.10 22.10 3,050 67,405 22.100 22.10 20.00 - 22.10 22.10 3,050 22.100 -0.45%
2016-05-27 0 22.20 22.20 22.45 22.20 22.40 850 18,980 22.329 22.20 22.20 22.45 22.20 22.40 850 22.329 0.00%
2016-05-26 0 22.20 20.00 22.50 22.20 22.50 2,450 54,890 22.404 22.20 20.00 22.50 22.20 22.50 2,450 22.404 -0.22%
2016-05-25 0 22.25 22.20 22.50 22.20 22.20 50 1,110 22.200 22.25 22.20 22.50 22.20 22.20 50 22.200 1.37%
2016-05-24 0 21.95 21.70 22.00 21.95 22.20 300 6,597 21.990 21.95 21.70 22.00 21.95 22.20 300 21.990 -2.01%
2016-05-23 0 22.40 22.40 22.65 22.40 22.40 400 8,960 22.400 22.40 22.40 22.65 22.40 22.40 400 22.400 -1.32%
2016-05-20 0 22.70 22.45 22.70 22.70 22.70 50 1,135 22.700 22.70 22.45 22.70 22.70 22.70 50 22.700 0.00%
2016-05-19 0 22.70 22.55 22.80 22.70 22.70 1,000 22,700 22.700 22.70 22.55 22.80 22.70 22.70 1,000 22.700 -2.78%
2016-05-18 0 23.35 23.30 23.55 23.20 23.50 1,900 44,192 23.259 23.35 23.30 23.55 23.20 23.50 1,900 23.259 -2.51%
2016-05-17 0 23.95 23.70 23.95 23.95 23.95 50 1,197 23.940 23.95 23.70 23.95 23.95 23.95 50 23.940 1.05%
2016-05-16 0 23.70 23.45 23.75 23.70 23.70 50 1,185 23.700 23.70 23.45 23.75 23.70 23.70 50 23.700 -3.66%
2016-05-13 0 24.60 24.30 24.60 24.45 24.60 8,100 198,422 24.497 24.60 24.30 24.60 24.45 24.60 8,100 24.497 -0.40%
2016-05-12 0 24.70 24.45 24.70 24.70 24.70 200 4,940 24.700 24.70 24.45 24.70 24.70 24.70 200 24.700 1.02%
2016-05-11 0 24.45 24.40 24.65 24.30 24.75 2,600 63,727 24.510 24.45 24.40 24.65 24.30 24.75 2,600 24.510 4.04%
2016-05-10 0 23.50 23.40 23.50 - - 0 0 - 23.50 23.40 23.50 - - 0 - -0.21%
2016-05-09 0 23.55 23.50 23.80 - - 0 0 - 23.55 23.50 23.80 - - 0 - 0.00%
2016-05-06 0 23.55 23.30 23.55 - - 0 0 - 23.55 23.30 23.55 - - 0 - -0.42%
2016-05-05 0 23.65 23.60 23.90 - - 0 0 - 23.65 23.60 23.90 - - 0 - 0.00%
2016-05-04 0 23.65 23.65 23.85 23.00 24.55 4,800 112,047 23.343 23.65 23.65 23.85 23.00 24.55 4,800 23.343 -3.67%
2016-05-03 0 24.55 24.40 24.55 24.60 24.60 250 6,150 24.600 24.55 24.40 24.55 24.60 24.60 250 24.600 -0.61%
2016-04-29 0 24.70 24.70 25.00 24.70 24.70 13,800 340,860 24.700 24.70 24.70 25.00 24.70 24.70 13,800 24.700 0.00%
2016-04-28 0 24.70 24.40 24.70 24.50 24.95 6,550 162,090 24.747 24.70 24.40 24.70 24.50 24.95 6,550 24.747 2.70%
2016-04-27 0 24.05 24.05 24.30 - - 0 0 - 24.05 24.05 24.30 - - 0 - 2.34%
2016-04-26 0 23.50 23.25 23.55 23.50 23.50 50 1,175 23.500 23.50 23.25 23.55 23.50 23.50 50 23.500 -0.63%
2016-04-25 0 23.65 23.60 23.85 23.65 23.65 1,500 35,475 23.650 23.65 23.60 23.85 23.65 23.65 1,500 23.650 -1.05%
2016-04-22 0 23.90 23.90 24.15 23.90 23.90 250 5,975 23.900 23.90 23.90 24.15 23.90 23.90 250 23.900 -2.45%
2016-04-21 0 24.50 24.25 24.50 24.25 24.50 3,050 74,350 24.377 24.50 24.25 24.50 24.25 24.50 3,050 24.377 1.45%
2016-04-20 0 24.15 24.15 24.40 23.95 24.20 10,700 256,890 24.008 24.15 24.15 24.40 23.95 24.20 10,700 24.008 1.26%
2016-04-19 0 23.85 23.60 23.85 23.20 24.00 4,450 105,772 23.769 23.85 23.60 23.85 23.20 24.00 4,450 23.769 -4.60%
2016-04-18 0 25.00 24.80 25.05 24.75 25.05 1,600 39,807 24.879 25.00 24.80 25.05 24.75 25.05 1,600 24.879 1.63%
2016-04-15 0 24.60 24.50 24.75 24.05 24.60 13,000 318,770 24.521 24.60 24.50 24.75 24.05 24.60 13,000 24.521 1.23%
2016-04-14 0 24.30 24.05 24.30 24.25 24.60 2,300 56,045 24.367 24.30 24.05 24.30 24.25 24.60 2,300 24.367 0.41%
2016-04-13 0 24.20 23.95 24.25 23.95 24.20 7,750 185,952 23.994 24.20 23.95 24.25 23.95 24.20 7,750 23.994 3.20%
2016-04-12 0 23.45 23.20 23.45 23.05 23.45 3,650 85,272 23.362 23.45 23.20 23.45 23.05 23.45 3,650 23.362 3.76%
2016-04-11 0 22.60 22.45 22.70 22.50 22.60 500 11,295 22.590 22.60 22.45 22.70 22.50 22.60 500 22.590 4.87%
2016-04-08 0 21.55 21.35 21.55 21.55 21.55 500 10,775 21.550 21.55 21.35 21.55 21.55 21.55 500 21.550 0.00%
2016-04-07 0 21.55 21.30 21.55 21.40 21.55 800 17,135 21.419 21.55 21.30 21.55 21.40 21.55 800 21.419 0.23%
2016-04-06 0 21.50 21.30 21.50 - - 0 0 - 21.50 21.30 21.50 - - 0 - -0.23%
2016-04-05 0 21.55 21.30 21.55 - - 0 0 - 21.55 21.30 21.55 - - 0 - -2.71%
2016-04-01 0 22.15 22.10 22.35 22.15 22.30 11,750 261,650 22.268 22.15 22.10 22.35 22.15 22.30 11,750 22.268 -1.77%
2016-03-31 0 22.55 22.50 22.75 22.55 23.00 34,200 779,535 22.793 22.55 22.50 22.75 22.55 23.00 34,200 22.793 -0.22%
2016-03-30 0 22.60 22.60 22.85 22.60 22.60 550 12,430 22.600 22.60 22.60 22.85 22.60 22.60 550 22.600 0.44%
2016-03-29 0 22.50 22.35 22.50 22.35 22.55 36,900 828,887 22.463 22.50 22.35 22.50 22.35 22.55 36,900 22.463 4.90%
2016-03-24 0 21.45 21.35 21.45 21.45 21.70 9,200 197,432 21.460 21.45 21.35 21.45 21.45 21.70 9,200 21.460 -4.88%
2016-03-23 0 22.55 22.55 22.70 22.55 22.70 39,850 900,005 22.585 22.55 22.55 22.70 22.55 22.70 39,850 22.585 0.45%
2016-03-22 0 22.45 22.40 22.45 22.10 22.55 46,550 1,047,172 22.496 22.45 22.40 22.45 22.10 22.55 46,550 22.496 0.22%
2016-03-21 0 22.40 18.60 22.50 22.40 22.60 42,000 943,812 22.472 22.40 18.60 22.50 22.40 22.60 42,000 22.472 -0.67%
2016-03-18 0 22.55 22.55 22.75 22.50 22.55 7,500 169,075 22.543 22.55 22.55 22.75 22.50 22.55 7,500 22.543 6.37%
2016-03-17 0 21.20 21.15 21.20 21.00 21.20 25,800 545,922 21.160 21.20 21.15 21.20 21.00 21.20 25,800 21.160 3.16%
2016-03-16 0 20.55 20.50 20.55 20.25 20.60 72,200 1,475,525 20.437 20.55 20.50 20.55 20.25 20.60 72,200 20.437 -4.20%
2016-03-15 0 21.45 21.45 21.50 21.40 21.60 28,550 613,972 21.505 21.45 21.45 21.50 21.40 21.60 28,550 21.505 -4.03%
2016-03-14 0 22.35 22.30 22.35 22.20 22.60 60,350 1,352,160 22.405 22.35 22.30 22.35 22.20 22.60 60,350 22.405 0.45%
2016-03-11 0 22.25 22.20 22.25 22.00 22.30 51,350 1,137,347 22.149 22.25 22.20 22.25 22.00 22.30 51,350 22.149 5.45%
2016-03-10 0 21.10 21.10 21.20 21.10 21.30 23,300 493,887 21.197 21.10 21.10 21.20 21.10 21.30 23,300 21.197 0.72%
2016-03-09 0 20.95 20.90 20.95 21.00 21.00 12,350 259,350 21.000 20.95 20.90 20.95 21.00 21.00 12,350 21.000 0.72%
2016-03-08 0 20.80 20.75 20.80 20.80 20.80 21,550 448,712 20.822 20.80 20.75 20.80 20.80 20.80 21,550 20.822 -1.42%
2016-03-07 0 21.10 21.05 21.10 21.05 21.20 21,500 453,787 21.106 21.10 21.05 21.10 21.05 21.20 21,500 21.106 4.98%
2016-03-04 0 20.10 20.05 20.10 19.12 20.50 10,400 209,321 20.127 20.10 20.05 20.10 19.12 20.50 10,400 20.127 7.37%
2016-03-03 0 18.72 18.70 18.72 18.70 18.72 2,050 38,356 18.710 18.72 18.70 18.72 18.70 18.72 2,050 18.710 2.97%
2016-03-02 0 18.18 18.18 18.20 18.10 18.24 4,700 85,214 18.131 18.18 18.18 18.20 18.10 18.24 4,700 18.131 4.24%
2016-03-01 0 17.44 17.44 17.46 17.42 17.50 28,500 497,210 17.446 17.44 17.44 17.46 17.42 17.50 28,500 17.446 3.07%
2016-02-29 0 16.92 16.92 16.94 16.90 17.00 27,050 457,985 16.931 16.92 16.92 16.94 16.90 17.00 27,050 16.931 -1.86%
2016-02-26 0 17.24 17.22 17.24 17.20 17.24 4,350 74,910 17.221 17.24 17.22 17.24 17.20 17.24 4,350 17.221 0.35%
2016-02-25 0 17.18 17.18 17.20 17.18 17.20 9,400 161,678 17.200 17.18 17.18 17.20 17.18 17.20 9,400 17.200 -1.26%
2016-02-24 0 17.40 17.38 17.40 17.40 17.40 500 8,700 17.400 17.40 17.38 17.40 17.40 17.40 500 17.400 -2.68%
2016-02-23 0 17.88 17.86 17.90 17.88 17.94 24,850 445,128 17.913 17.88 17.86 17.90 17.88 17.94 24,850 17.913 6.05%
2016-02-22 0 16.86 16.86 16.88 16.70 16.70 50 835 16.700 16.86 16.86 16.88 16.70 16.70 50 16.700 0.60%
2016-02-19 0 16.76 16.74 16.76 - - 0 0 - 16.76 16.74 16.76 - - 0 - -1.30%
2016-02-18 0 16.98 16.96 16.98 16.98 16.98 250 4,245 16.980 16.98 16.96 16.98 16.98 16.98 250 16.980 4.04%
2016-02-17 0 16.32 16.30 16.32 - - 0 0 - 16.32 16.30 16.32 - - 0 - -0.85%
2016-02-16 0 16.46 16.46 16.48 16.42 16.52 1,300 21,401 16.462 16.46 16.46 16.48 16.42 16.52 1,300 16.462 0.98%
2016-02-15 0 16.30 16.32 16.34 16.18 16.30 9,950 161,215 16.203 16.30 16.32 16.34 16.18 16.30 9,950 16.203 2.77%
2016-02-12 0 15.86 15.84 15.86 15.84 15.88 6,250 99,224 15.876 15.86 15.84 15.86 15.84 15.88 6,250 15.876 -3.65%
2016-02-11 0 16.46 16.46 16.48 16.44 17.50 9,650 158,762 16.452 16.46 16.46 16.48 16.44 17.50 9,650 16.452 -4.75%
2016-02-05 0 17.28 17.26 17.28 17.28 17.30 14,250 246,460 17.295 17.28 17.26 17.28 17.28 17.30 14,250 17.295 3.97%
2016-02-04 0 16.62 16.62 16.64 16.52 16.62 2,100 34,702 16.525 16.62 16.62 16.64 16.52 16.62 2,100 16.525 5.19%
2016-02-03 0 15.80 15.82 15.84 15.76 15.80 3,850 60,771 15.785 15.80 15.82 15.84 15.76 15.80 3,850 15.785 -4.70%
2016-02-02 0 16.58 16.58 16.60 16.58 16.68 5,650 93,919 16.623 16.58 16.58 16.60 16.58 16.68 5,650 16.623 0.00%
2016-02-01 0 16.58 16.58 16.60 16.50 16.56 2,050 33,861 16.518 16.58 16.58 16.60 16.50 16.56 2,050 16.518 5.47%
2016-01-29 0 15.72 15.72 15.74 15.64 15.72 4,600 71,952 15.642 15.72 15.72 15.74 15.64 15.72 4,600 15.642 1.03%
2016-01-28 0 15.56 15.56 15.58 15.26 15.48 4,150 63,715 15.353 15.56 15.56 15.58 15.26 15.48 4,150 15.353 3.60%
2016-01-27 0 15.02 15.00 15.02 15.02 15.04 450 6,760 15.022 15.02 15.00 15.02 15.02 15.04 450 15.022 0.27%
2016-01-26 0 14.98 14.96 14.98 15.00 15.00 1,850 27,750 15.000 14.98 14.96 14.98 15.00 15.00 1,850 15.000 -2.22%
2016-01-25 0 15.32 15.30 15.32 15.32 15.36 2,000 30,713 15.357 15.32 15.30 15.32 15.32 15.36 2,000 15.357 1.86%
2016-01-22 0 15.04 15.04 15.06 14.86 15.02 3,950 58,908 14.913 15.04 15.04 15.06 14.86 15.02 3,950 14.913 0.53%
2016-01-21 0 14.96 14.94 14.98 14.94 15.10 2,250 33,725 14.989 14.96 14.94 14.98 14.94 15.10 2,250 14.989 -2.35%
2016-01-20 0 15.32 15.32 15.34 15.30 15.42 4,900 74,986 15.303 15.32 15.32 15.34 15.30 15.42 4,900 15.303 -2.42%
2016-01-19 0 15.70 15.68 15.70 15.70 15.70 450 7,065 15.700 15.70 15.68 15.70 15.70 15.70 450 15.700 1.55%
2016-01-18 0 15.46 15.44 15.46 - - 0 0 - 15.46 15.44 15.46 - - 0 - -3.50%
2016-01-15 0 16.02 16.02 16.04 - - 0 0 - 16.02 16.02 16.04 - - 0 - 1.14%
2016-01-14 0 15.84 15.84 15.88 15.84 15.88 3,750 59,470 15.859 15.84 15.84 15.88 15.84 15.88 3,750 15.859 -2.10%
2016-01-13 0 16.18 16.18 16.20 15.98 16.14 3,050 48,938 16.045 16.18 16.18 16.20 15.98 16.14 3,050 16.045 1.13%
2016-01-12 0 16.00 16.02 16.04 16.00 16.02 16,150 258,417 16.001 16.00 16.02 16.04 16.00 16.02 16,150 16.001 -0.62%
2016-01-11 0 16.10 16.00 - 16.06 16.10 12,950 208,221 16.079 16.10 16.00 - 16.06 16.10 12,950 16.079 -2.07%
2016-01-08 0 16.44 16.44 16.46 16.26 16.44 11,100 181,069 16.313 16.44 16.44 16.46 16.26 16.44 11,100 16.313 -0.60%
2016-01-07 0 16.54 16.54 16.56 16.50 16.64 2,550 42,180 16.541 16.54 16.54 16.56 16.50 16.64 2,550 16.541 -2.71%
2016-01-06 0 17.00 17.00 17.02 - - 0 0 - 17.00 17.00 17.02 - - 0 - 0.95%
2016-01-05 0 16.84 16.82 16.84 16.58 16.84 21,350 355,976 16.673 16.84 16.82 16.84 16.58 16.84 21,350 16.673 -0.82%
2016-01-04 0 16.98 16.96 16.98 16.98 17.18 4,950 84,356 17.042 16.98 16.96 16.98 16.98 17.18 4,950 17.042 -1.16%
2015-12-31 0 17.18 17.12 17.64 17.16 17.26 33,600 577,150 17.177 17.18 17.12 17.64 17.16 17.26 33,600 17.177 -4.02%
2015-12-30 0 17.90 17.90 17.92 17.90 18.02 3,550 63,735 17.954 17.90 17.90 17.92 17.90 18.02 3,550 17.954 -0.89%
2015-12-29 0 18.06 18.04 18.06 18.06 18.08 1,000 18,065 18.065 18.06 18.04 18.06 18.06 18.08 1,000 18.065 0.78%
2015-12-28 0 17.92 17.90 17.92 17.92 18.00 3,704 66,505 17.955 17.92 17.90 17.92 17.92 18.00 3,704 17.955 -0.22%
2015-12-24 0 17.96 17.62 18.50 17.60 17.98 6,050 107,828 17.823 17.96 17.62 18.50 17.60 17.98 6,050 17.823 2.05%
2015-12-23 0 17.60 17.58 17.62 17.58 17.60 7,550 132,732 17.580 17.60 17.58 17.62 17.58 17.60 7,550 17.580 0.80%
2015-12-22 0 17.46 17.46 17.48 17.40 17.46 4,900 85,402 17.429 17.46 17.46 17.48 17.40 17.46 4,900 17.429 -1.80%
2015-12-21 0 17.78 17.76 17.78 17.78 17.86 24,350 433,143 17.788 17.78 17.76 17.78 17.78 17.86 24,350 17.788 -4.72%
2015-12-18 0 18.66 18.64 18.66 18.66 18.82 15,500 290,970 18.772 18.66 18.64 18.66 18.66 18.82 15,500 18.772 0.00%
2015-12-17 0 18.66 18.68 18.70 18.66 18.66 1,550 28,923 18.660 18.66 18.68 18.70 18.66 18.66 1,550 18.660 -0.43%
2015-12-16 0 18.74 18.74 18.76 18.72 18.78 650 12,184 18.745 18.74 18.74 18.76 18.72 18.78 650 18.745 0.75%
2015-12-15 0 18.60 18.56 18.60 18.60 18.62 900 16,742 18.602 18.60 18.56 18.60 18.60 18.62 900 18.602 -1.59%
2015-12-14 0 18.90 18.88 18.90 - - 0 0 - 18.90 18.88 18.90 - - 0 - -1.36%
2015-12-11 0 19.16 19.14 19.16 19.16 19.42 17,700 341,250 19.280 19.16 19.14 19.16 19.16 19.42 17,700 19.280 -4.20%
2015-12-10 0 20.00 20.00 20.05 20.00 20.05 900 18,037 20.041 20.00 20.00 20.05 20.00 20.05 900 20.041 3.52%
2015-12-09 0 19.32 19.30 19.32 19.22 19.32 29,550 568,600 19.242 19.32 19.30 19.32 19.22 19.32 29,550 19.242 -0.41%
2015-12-08 0 19.40 19.40 19.42 19.40 19.42 1,050 20,390 19.419 19.40 19.40 19.42 19.40 19.42 1,050 19.419 -1.52%
2015-12-07 0 19.70 19.68 19.72 19.70 19.70 50 985 19.700 19.70 19.68 19.72 19.70 19.70 50 19.700 -2.48%
2015-12-04 0 20.20 20.15 20.20 20.20 20.20 550 11,110 20.200 20.20 20.15 20.20 20.20 20.20 550 20.200 6.32%
2015-12-03 0 19.00 19.00 19.02 19.00 19.10 18,300 348,050 19.019 19.00 19.00 19.02 19.00 19.10 18,300 19.019 -1.96%
2015-12-02 0 19.38 19.38 19.40 19.38 19.38 3,150 61,047 19.380 19.38 19.38 19.40 19.38 19.38 3,150 19.380 0.00%
2015-12-01 0 19.38 19.36 19.38 19.38 19.46 2,800 54,344 19.409 19.38 19.36 19.38 19.38 19.46 2,800 19.409 -0.51%
2015-11-30 0 19.48 19.48 19.50 19.46 19.58 6,050 117,970 19.499 19.48 19.48 19.50 19.46 19.58 6,050 19.499 -3.56%
2015-11-27 0 20.20 20.15 20.20 19.70 20.20 4,450 89,105 20.024 20.20 20.15 20.20 19.70 20.20 4,450 20.024 0.50%
2015-11-26 0 20.10 20.05 20.10 20.10 20.50 5,300 106,830 20.157 20.10 20.05 20.10 20.10 20.50 5,300 20.157 -4.51%
2015-11-25 0 21.05 20.95 21.05 20.95 21.05 6,550 137,617 21.010 21.05 20.95 21.05 20.95 21.05 6,550 21.010 -0.71%
2015-11-24 0 21.20 21.20 21.25 21.20 21.25 17,850 378,962 21.230 21.20 21.20 21.25 21.20 21.25 17,850 21.230 -0.24%
2015-11-23 0 21.25 21.25 21.30 21.20 21.30 16,500 350,162 21.222 21.25 21.25 21.30 21.20 21.30 16,500 21.222 -0.23%
2015-11-20 0 21.30 21.30 21.35 21.25 21.25 100 2,125 21.250 21.30 21.30 21.35 21.25 21.25 100 21.250 2.90%
2015-11-19 0 20.70 20.70 20.75 20.50 20.70 7,600 157,060 20.666 20.70 20.70 20.75 20.50 20.70 7,600 20.666 0.98%
2015-11-18 0 20.50 20.50 20.55 20.50 20.55 5,000 102,525 20.505 20.50 20.50 20.55 20.50 20.55 5,000 20.505 0.99%
2015-11-17 0 20.30 20.25 20.30 20.25 20.30 4,550 92,312 20.288 20.30 20.25 20.30 20.25 20.30 4,550 20.288 1.50%
2015-11-16 0 20.00 19.98 20.00 - - 0 0 - 20.00 19.98 20.00 - - 0 - -1.96%
2015-11-13 0 20.40 20.35 20.40 - - 0 0 - 20.40 20.35 20.40 - - 0 - -0.97%
2015-11-12 0 20.60 20.60 20.65 20.60 20.60 50 1,030 20.600 20.60 20.60 20.65 20.60 20.60 50 20.600 2.49%
2015-11-11 0 20.10 20.10 20.15 20.05 20.10 9,300 186,927 20.100 20.10 20.10 20.15 20.05 20.10 9,300 20.100 1.01%
2015-11-10 0 19.90 19.88 19.92 19.90 19.90 2,050 40,795 19.900 19.90 19.88 19.92 19.90 19.90 2,050 19.900 -0.50%
2015-11-09 0 20.00 19.98 20.00 19.98 20.40 1,300 26,199 20.153 20.00 19.98 20.00 19.98 20.40 1,300 20.153 -3.15%
2015-11-06 0 20.65 20.65 20.70 20.65 20.65 50 1,032 20.640 20.65 20.65 20.70 20.65 20.65 50 20.640 0.73%
2015-11-05 0 20.50 20.45 20.50 20.50 20.50 2,500 51,250 20.500 20.50 20.45 20.50 20.50 20.50 2,500 20.500 -0.97%
2015-11-04 0 20.70 20.70 20.75 20.70 20.80 18,100 375,595 20.751 20.70 20.70 20.75 20.70 20.80 18,100 20.751 6.37%
2015-11-03 0 19.46 19.44 19.46 19.50 19.50 50 975 19.500 19.46 19.44 19.46 19.50 19.50 50 19.500 -0.10%
2015-11-02 0 19.48 19.48 19.50 19.48 19.48 50 974 19.480 19.48 19.48 19.50 19.48 19.48 50 19.480 0.62%
2015-10-30 0 19.36 19.34 19.36 19.36 19.50 4,000 77,603 19.401 19.36 19.34 19.36 19.36 19.50 4,000 19.401 -1.02%
2015-10-29 0 19.56 19.54 19.58 19.54 19.56 600 11,735 19.558 19.56 19.54 19.58 19.54 19.56 600 19.558 -0.20%
2015-10-28 0 19.60 19.60 19.62 19.60 19.62 2,650 51,991 19.619 19.60 19.60 19.62 19.60 19.62 2,650 19.619 -0.41%
2015-10-27 0 19.68 19.68 19.70 19.66 19.68 10,750 211,495 19.674 19.68 19.68 19.70 19.66 19.68 10,750 19.674 -1.30%
2015-10-26 0 19.94 19.92 19.94 20.00 20.00 12,500 250,000 20.000 19.94 19.92 19.94 20.00 20.00 12,500 20.000 0.61%
2015-10-23 0 19.82 19.82 19.84 19.78 19.80 1,950 38,605 19.797 19.82 19.82 19.84 19.78 19.80 1,950 19.797 2.27%
2015-10-22 0 19.38 19.38 19.40 19.38 19.50 9,800 189,990 19.387 19.38 19.38 19.40 19.38 19.50 9,800 19.387 -2.32%
2015-10-20 0 19.84 19.84 19.86 19.82 19.84 900 17,843 19.826 19.84 19.84 19.86 19.82 19.84 900 19.826 -0.20%
2015-10-19 0 19.88 19.86 19.88 19.88 19.90 5,500 109,400 19.891 19.88 19.86 19.88 19.88 19.90 5,500 19.891 -1.09%
2015-10-16 0 20.10 20.05 20.10 20.00 20.15 13,500 271,345 20.100 20.10 20.05 20.10 20.00 20.15 13,500 20.100 0.25%
2015-10-15 0 20.05 20.00 20.05 19.70 20.05 28,800 572,720 19.886 20.05 20.00 20.05 19.70 20.05 28,800 19.886 1.06%
2015-10-14 0 19.84 19.84 19.86 19.80 19.84 10,750 212,910 19.806 19.84 19.84 19.86 19.80 19.84 10,750 19.806 -5.52%
2015-10-13 0 21.00 21.05 21.10 21.00 21.40 30,800 652,330 21.180 21.00 21.05 21.10 21.00 21.40 30,800 21.180 -1.87%
2015-10-12 0 21.40 21.40 21.45 - - 0 0 - 21.40 21.40 21.45 - - 0 - 1.90%
2015-10-09 0 21.00 20.95 21.00 20.80 21.00 21,700 452,950 20.873 21.00 20.95 21.00 20.80 21.00 21,700 20.873 3.19%
2015-10-08 0 20.35 20.35 20.40 20.35 20.50 22,300 456,295 20.462 20.35 20.35 20.40 20.35 20.50 22,300 20.462 0.49%
2015-10-07 0 20.25 20.25 20.30 20.15 20.25 8,700 175,972 20.227 20.25 20.25 20.30 20.15 20.25 8,700 20.227 2.27%
2015-10-06 0 19.80 19.78 19.80 19.80 19.86 3,750 74,360 19.829 19.80 19.78 19.80 19.80 19.86 3,750 19.829 1.85%
2015-10-05 0 19.44 19.42 19.46 19.32 19.44 5,050 97,800 19.366 19.44 19.42 19.46 19.32 19.44 5,050 19.366 5.31%
2015-10-02 0 18.46 18.46 18.48 18.46 18.46 16,000 295,360 18.460 18.46 18.46 18.48 18.46 18.46 16,000 18.460 4.06%
2015-09-30 0 17.74 17.74 17.76 17.72 17.72 50 886 17.720 17.74 17.74 17.76 17.72 17.72 50 17.720 1.26%
2015-09-29 0 17.52 17.50 17.54 17.44 18.60 26,400 463,496 17.557 17.52 17.50 17.54 17.44 18.60 26,400 17.557 -6.61%
2015-09-25 0 18.76 18.76 18.80 18.76 18.78 10,450 196,051 18.761 18.76 18.76 18.80 18.76 18.78 10,450 18.761 5.99%
2015-09-24 0 17.70 17.70 17.72 17.64 17.72 30,250 534,941 17.684 17.70 17.70 17.72 17.64 17.72 30,250 17.684 -4.94%
2015-09-23 0 18.62 18.60 18.62 18.52 18.62 6,600 122,328 18.535 18.62 18.60 18.62 18.52 18.62 6,600 18.535 -2.21%
2015-09-22 0 19.04 19.00 19.04 19.10 19.50 13,200 252,381 19.120 19.04 19.00 19.04 19.10 19.50 13,200 19.120 -2.76%
2015-09-21 0 19.58 19.58 19.62 19.52 19.58 19,350 378,722 19.572 19.58 19.58 19.62 19.52 19.58 19,350 19.572 -4.02%
2015-09-18 0 20.40 20.35 20.45 - - 0 0 - 20.40 20.35 20.45 - - 0 - -1.45%
2015-09-17 0 20.70 20.65 20.75 20.70 20.70 5,750 119,025 20.700 20.70 20.65 20.75 20.70 20.70 5,750 20.700 2.48%
2015-09-16 0 20.20 20.20 20.30 - - 0 0 - 20.20 20.20 20.30 - - 0 - 1.20%
2015-09-15 0 19.96 19.96 20.05 19.50 19.92 13,950 276,791 19.842 19.96 19.96 20.05 19.50 19.92 13,950 19.842 2.67%
2015-09-14 0 19.44 19.42 19.44 19.44 19.60 4,100 80,064 19.528 19.44 19.42 19.44 19.44 19.60 4,100 19.528 -0.72%
2015-09-11 0 19.58 19.54 19.58 19.42 19.64 53,150 1,038,830 19.545 19.58 19.54 19.58 19.42 19.64 53,150 19.545 0.20%
2015-09-10 0 19.54 19.48 19.54 19.40 19.80 56,550 1,111,997 19.664 19.54 19.48 19.54 19.40 19.80 56,550 19.664 -2.01%
2015-09-09 0 19.94 19.88 19.94 19.78 19.94 3,300 65,456 19.835 19.94 19.88 19.94 19.78 19.94 3,300 19.835 0.91%
2015-09-08 0 19.76 19.72 19.78 19.68 19.90 12,650 250,072 19.769 19.76 19.72 19.78 19.68 19.90 12,650 19.769 -0.60%
2015-09-07 0 19.88 19.84 19.90 19.80 19.88 7,200 142,832 19.838 19.88 19.84 19.90 19.80 19.88 7,200 19.838 -2.07%
2015-09-04 0 20.30 20.30 20.40 - - 0 0 - 20.30 20.30 20.40 - - 0 - 1.00%
2015-09-02 0 20.10 20.05 20.15 20.00 20.15 4,550 91,275 20.060 20.10 20.05 20.15 20.00 20.15 4,550 20.060 -3.83%
2015-09-01 0 20.90 20.80 20.90 20.90 21.05 3,250 68,275 21.008 20.90 20.80 20.90 20.90 21.05 3,250 21.008 -3.02%
2015-08-31 0 21.55 21.50 21.55 21.55 22.00 4,100 88,805 21.660 21.55 21.50 21.55 21.55 22.00 4,100 21.660 -1.60%
2015-08-28 0 21.90 21.80 21.90 21.95 22.00 800 17,587 21.984 21.90 21.80 21.90 21.95 22.00 800 21.984 5.04%
2015-08-27 0 20.85 20.90 20.95 20.85 20.90 2,200 45,880 20.855 20.85 20.90 20.95 20.85 20.90 2,200 20.855 1.71%
2015-08-26 0 20.50 20.45 20.50 20.40 20.70 15,000 307,162 20.478 20.50 20.45 20.50 20.40 20.70 15,000 20.477 -0.24%
2015-08-25 0 20.55 20.55 20.65 20.35 21.20 34,700 710,027 20.462 20.55 20.55 20.65 20.35 21.20 34,700 20.462 -2.38%
2015-08-24 0 21.05 21.05 21.15 21.00 21.10 19,800 417,312 21.076 21.05 21.05 21.15 21.00 21.10 19,800 21.076 -3.44%
2015-08-21 0 21.80 21.75 21.85 21.70 21.80 9,800 213,397 21.775 21.80 21.75 21.85 21.70 21.80 9,800 21.775 -0.23%
2015-08-20 0 21.85 21.85 21.95 21.75 22.00 20,300 443,380 21.841 21.85 21.85 21.95 21.75 22.00 20,300 21.841 -2.67%
2015-08-19 0 22.45 22.40 22.45 22.40 22.50 34,000 763,300 22.450 22.45 22.40 22.45 22.40 22.50 34,000 22.450 0.22%
2015-08-18 0 22.40 22.35 22.45 22.25 22.45 32,300 721,972 22.352 22.40 22.35 22.45 22.25 22.45 32,300 22.352 -0.67%
2015-08-17 0 22.55 22.50 22.55 22.25 22.55 50,800 1,140,375 22.448 22.55 22.50 22.55 22.25 22.55 50,800 22.448 -1.10%
2015-08-14 0 22.80 22.65 - 22.55 22.90 61,050 1,392,325 22.806 22.80 22.65 - 22.55 22.90 61,050 22.806 -1.72%
2015-08-13 0 23.20 23.15 23.25 22.90 23.30 42,750 986,617 23.079 23.20 23.15 23.25 22.90 23.30 42,750 23.079 -0.43%
2015-08-12 0 23.30 23.20 23.30 23.30 23.30 10,000 233,000 23.300 23.30 23.20 23.30 23.30 23.30 10,000 23.300 -1.27%
2015-08-11 0 23.60 23.60 23.70 23.50 23.60 3,000 70,725 23.575 23.60 23.60 23.70 23.50 23.60 3,000 23.575 1.72%
2015-08-10 0 23.20 23.15 23.20 23.15 23.50 2,850 66,135 23.205 23.20 23.15 23.20 23.15 23.50 2,850 23.205 -1.49%
2015-08-07 0 23.55 23.50 23.55 - - 150 3,532 23.547 23.55 23.50 23.55 - - 150 23.547 -2.08%
2015-08-06 0 24.05 24.00 24.10 24.05 24.05 300 7,215 24.050 24.05 24.00 24.10 24.05 24.05 300 24.050 0.00%
2015-08-05 0 24.05 24.05 24.15 24.05 24.10 6,400 154,070 24.073 24.05 24.05 24.15 24.05 24.10 6,400 24.073 -0.82%
2015-08-04 0 24.25 24.20 24.25 24.15 24.25 4,150 100,622 24.246 24.25 24.20 24.25 24.15 24.25 4,150 24.246 -2.02%
2015-08-03 0 24.75 24.75 24.80 24.75 24.75 6,000 148,500 24.750 24.75 24.75 24.80 24.75 24.75 6,000 24.750 0.81%
2015-07-31 0 24.55 24.55 24.65 24.40 24.65 7,700 189,057 24.553 24.55 24.55 24.65 24.40 24.65 7,700 24.553 -1.41%
2015-07-30 0 24.90 24.90 24.95 24.75 25.05 3,450 86,090 24.954 24.90 24.90 24.95 24.75 25.05 3,450 24.954 2.47%
2015-07-29 0 24.30 24.30 24.40 24.25 24.30 3,050 74,100 24.295 24.30 24.30 24.40 24.25 24.30 3,050 24.295 0.83%
2015-07-28 0 24.10 24.00 24.10 24.10 24.10 3,950 95,195 24.100 24.10 24.00 24.10 24.10 24.10 3,950 24.100 -1.63%
2015-07-27 0 24.50 24.40 24.50 24.40 25.30 15,250 375,082 24.596 24.50 24.40 24.50 24.40 25.30 15,250 24.596 -6.13%
2015-07-24 0 26.10 26.10 26.30 26.10 26.10 1,000 26,120 26.120 26.10 26.10 26.30 26.10 26.10 1,000 26.120 -0.76%
2015-07-23 0 26.30 26.30 26.40 26.10 26.40 1,150 30,177 26.241 26.30 26.30 26.40 26.10 26.40 1,150 26.241 -2.41%
2015-07-22 0 26.95 26.95 27.05 - - 0 0 - 26.95 26.95 27.05 - - 0 - 0.19%
2015-07-21 0 26.90 26.90 26.95 26.65 26.90 2,350 62,840 26.740 26.90 26.90 26.95 26.65 26.90 2,350 26.740 -1.28%
2015-07-20 0 27.25 27.20 27.30 27.25 27.25 50 1,362 27.240 27.25 27.20 27.30 27.25 27.25 50 27.240 -2.15%
2015-07-17 0 27.85 27.80 27.90 27.85 27.85 7,250 201,912 27.850 27.85 27.80 27.90 27.85 27.85 7,250 27.850 -0.36%
2015-07-16 0 27.95 27.95 28.05 27.95 28.20 850 23,782 27.979 27.95 27.95 28.05 27.95 28.20 850 27.979 -0.89%
2015-07-15 0 28.20 28.10 28.20 28.15 28.25 14,050 396,207 28.200 28.20 28.10 28.20 28.15 28.25 14,050 28.200 0.53%
2015-07-14 0 28.05 28.00 28.05 27.95 28.05 1,100 30,845 28.041 28.05 28.00 28.05 27.95 28.05 1,100 28.041 2.37%
2015-07-13 0 27.40 27.35 27.45 27.00 27.40 6,200 169,520 27.342 27.40 27.35 27.45 27.00 27.40 6,200 27.342 2.81%
2015-07-10 0 26.65 26.55 26.65 26.60 26.65 2,250 59,960 26.649 26.65 26.55 26.65 26.60 26.65 2,250 26.649 0.95%
2015-07-09 0 26.40 26.30 26.40 26.25 26.40 4,350 114,817 26.395 26.40 26.30 26.40 26.25 26.40 4,350 26.395 -2.22%
2015-07-08 0 27.00 26.95 27.00 27.00 27.00 12,900 348,300 27.000 27.00 26.95 27.00 27.00 27.00 12,900 27.000 -1.28%
2015-07-07 0 27.35 27.35 27.40 27.10 27.30 1,000 27,190 27.190 27.35 27.35 27.40 27.10 27.30 1,000 27.190 -0.91%
2015-07-06 0 27.60 27.60 27.70 27.45 27.60 28,300 779,130 27.531 27.60 27.60 27.70 27.45 27.60 28,300 27.531 -1.60%
2015-07-03 0 28.05 28.05 28.15 - - 0 0 - 28.05 28.05 28.15 - - 0 - 1.08%
2015-07-02 0 27.75 27.75 27.85 27.60 28.00 5,900 164,160 27.824 27.75 27.75 27.85 27.60 28.00 5,900 27.824 -0.89%
2015-06-30 0 28.00 28.00 28.10 27.90 28.00 1,050 29,300 27.905 28.00 28.00 28.10 27.90 28.00 1,050 27.905 -0.36%
2015-06-29 0 28.10 28.10 28.20 27.95 28.10 18,300 513,302 28.049 28.10 28.10 28.20 27.95 28.10 18,300 28.049 0.36%
2015-06-26 0 28.00 27.90 28.00 - - 0 0 - 28.00 27.90 28.00 - - 0 - -1.58%
2015-06-25 0 28.45 28.45 28.55 28.45 28.45 200 5,690 28.450 28.45 28.45 28.55 28.45 28.45 200 28.450 -0.18%
2015-06-24 0 28.50 28.40 28.50 28.50 28.50 1,000 28,500 28.500 28.50 28.40 28.50 28.50 28.50 1,000 28.500 -0.35%
2015-06-23 0 28.60 28.55 28.65 28.55 28.60 1,050 29,980 28.552 28.60 28.55 28.65 28.55 28.60 1,050 28.552 0.35%
2015-06-22 0 28.50 28.40 28.50 28.30 28.50 5,000 142,325 28.465 28.50 28.40 28.50 28.30 28.50 5,000 28.465 -0.70%
2015-06-19 0 28.70 28.70 28.75 28.00 28.80 19,500 560,390 28.738 28.70 28.70 28.75 28.00 28.80 19,500 28.738 2.87%
2015-06-18 0 27.90 27.90 28.00 - - 0 0 - 27.90 27.90 28.00 - - 0 - 0.18%
2015-06-17 0 27.85 27.75 27.90 27.85 27.85 300 8,355 27.850 27.85 27.75 27.90 27.85 27.85 300 27.850 1.64%
2015-06-16 0 27.40 27.30 27.40 27.45 27.70 2,400 66,030 27.513 27.40 27.30 27.40 27.45 27.70 2,400 27.513 -0.72%
2015-06-15 0 27.60 27.50 27.65 27.50 28.00 9,150 252,402 27.585 27.60 27.50 27.65 27.50 28.00 9,150 27.585 -1.60%
2015-06-12 0 28.05 27.95 28.05 28.05 28.05 550 15,427 28.049 28.05 27.95 28.05 28.05 28.05 550 28.049 0.54%
2015-06-11 0 27.90 27.85 27.90 27.75 27.90 20,300 565,220 27.843 27.90 27.85 27.90 27.75 27.90 20,300 27.843 1.09%
2015-06-10 0 27.60 27.50 27.60 27.60 27.60 4,800 132,480 27.600 27.60 27.50 27.60 27.60 27.60 4,800 27.600 0.36%
2015-06-09 0 27.50 27.40 27.50 27.40 27.50 12,350 338,775 27.431 27.50 27.40 27.50 27.40 27.50 12,350 27.431 0.92%
2015-06-08 0 27.25 27.20 27.30 27.05 27.25 24,500 664,850 27.137 27.25 27.20 27.30 27.05 27.25 24,500 27.137 -0.73%
2015-06-05 0 27.45 27.35 27.45 27.45 27.50 21,100 579,207 27.451 27.45 27.35 27.45 27.45 27.50 21,100 27.451 -1.61%
2015-06-04 0 27.90 27.80 27.90 27.70 28.00 8,400 234,915 27.966 27.90 27.80 27.90 27.70 28.00 8,400 27.966 0.00%
2015-06-03 0 27.90 27.90 28.00 27.90 28.00 3,050 85,120 27.908 27.90 27.90 28.00 27.90 28.00 3,050 27.908 2.39%
2015-06-02 0 27.25 27.25 27.35 27.15 27.25 18,600 506,500 27.231 27.25 27.25 27.35 27.15 27.25 18,600 27.231 -0.73%
2015-06-01 0 27.45 27.40 27.45 27.35 27.45 21,500 588,567 27.375 27.45 27.40 27.45 27.35 27.45 21,500 27.375 -1.61%
2015-05-29 0 27.90 27.80 27.90 27.90 27.95 9,250 258,310 27.925 27.90 27.80 27.90 27.90 27.95 9,250 27.925 -0.71%
2015-05-28 0 28.10 28.10 28.15 27.85 28.10 14,400 403,570 28.026 28.10 28.10 28.15 27.85 28.10 14,400 28.026 -0.35%
2015-05-27 0 28.20 28.15 28.25 27.85 29.00 44,400 1,244,150 28.021 28.20 28.15 28.25 27.85 29.00 44,400 28.021 -2.93%
2015-05-26 0 29.05 29.00 29.05 28.80 29.45 40,150 1,165,960 29.040 29.05 29.00 29.05 28.80 29.45 40,150 29.040 -1.86%
2015-05-22 0 29.60 29.60 29.65 29.50 29.60 20,750 613,050 29.545 29.60 29.60 29.65 29.50 29.60 20,750 29.545 0.00%
2015-05-21 0 29.60 29.50 29.60 29.45 29.95 23,100 682,295 29.537 29.60 29.50 29.60 29.45 29.95 23,100 29.537 -1.50%
2015-05-20 0 30.05 30.00 30.15 29.95 30.10 8,400 252,295 30.035 30.05 30.00 30.15 29.95 30.10 8,400 30.035 -0.50%
2015-05-19 0 30.20 30.10 30.20 30.10 30.50 36,650 1,106,350 30.187 30.20 30.10 30.20 30.10 30.50 36,650 30.187 -2.58%
2015-05-18 0 31.00 30.90 31.00 30.30 31.00 7,550 233,637 30.945 31.00 30.90 31.00 30.30 31.00 7,550 30.945 2.31%
2015-05-15 0 30.30 30.30 30.45 30.30 30.40 12,400 376,395 30.354 30.30 30.30 30.45 30.30 30.40 12,400 30.354 0.17%
2015-05-14 0 30.25 30.15 30.30 30.10 30.25 9,650 291,147 30.171 30.25 30.15 30.30 30.10 30.25 9,650 30.171 -0.17%
2015-05-13 0 30.30 30.25 30.35 30.20 30.30 9,900 299,740 30.277 30.30 30.25 30.35 30.20 30.30 9,900 30.277 -0.49%
2015-05-12 0 30.45 30.35 30.45 30.50 30.80 3,000 92,050 30.683 30.45 30.35 30.45 30.50 30.80 3,000 30.683 -1.30%
2015-05-11 0 30.85 30.75 30.85 30.75 30.85 12,300 378,435 30.767 30.85 30.75 30.85 30.75 30.85 12,300 30.767 2.49%
2015-05-08 0 30.10 30.05 30.15 30.10 30.10 150 4,515 30.100 30.10 30.05 30.15 30.10 30.10 150 30.100 -0.33%
2015-05-07 0 30.20 30.15 30.25 30.00 30.30 14,200 427,040 30.073 30.20 30.15 30.25 30.00 30.30 14,200 30.073 -1.31%
2015-05-06 0 30.60 30.50 30.60 30.50 30.70 37,000 1,132,625 30.612 30.60 30.50 30.60 30.50 30.70 37,000 30.611 1.49%
2015-05-05 0 30.15 30.10 30.15 30.15 30.15 4,050 122,107 30.150 30.15 30.10 30.15 30.15 30.15 4,050 30.150 0.00%
2015-05-04 0 30.15 30.10 30.15 30.00 30.60 6,900 207,882 30.128 30.15 30.10 30.15 30.00 30.60 6,900 30.128 -1.31%
2015-04-30 0 30.55 30.50 30.60 30.45 30.65 5,550 169,472 30.536 30.55 30.50 30.60 30.45 30.65 5,550 30.535 -1.13%
2015-04-29 0 30.90 30.85 30.90 30.85 30.95 10,400 321,670 30.930 30.90 30.85 30.90 30.85 30.95 10,400 30.930 1.31%
2015-04-28 0 30.50 30.50 30.55 30.50 30.50 1,000 30,500 30.500 30.50 30.50 30.55 30.50 30.50 1,000 30.500 -0.97%
2015-04-27 0 30.80 30.70 30.80 30.70 30.90 29,300 901,610 30.772 30.80 30.70 30.80 30.70 30.90 29,300 30.772 2.50%
2015-04-24 0 30.05 30.00 30.05 30.00 30.05 27,400 822,870 30.032 30.05 30.00 30.05 30.00 30.05 27,400 30.032 2.56%
2015-04-23 0 29.30 29.25 29.35 28.45 29.45 22,400 652,462 29.128 29.30 29.25 29.35 28.45 29.45 22,400 29.128 1.56%
2015-04-22 0 28.85 28.75 28.85 28.80 28.85 13,500 388,975 28.813 28.85 28.75 28.85 28.80 28.85 13,500 28.813 1.41%
2015-04-21 0 28.45 28.45 28.55 28.40 28.50 4,700 133,720 28.451 28.45 28.45 28.55 28.40 28.50 4,700 28.451 -0.70%
2015-04-20 0 28.65 28.55 28.65 28.50 28.65 17,700 506,230 28.601 28.65 28.55 28.65 28.50 28.65 17,700 28.601 -1.72%
2015-04-17 0 29.15 29.10 29.15 29.05 29.15 7,550 220,075 29.149 29.15 29.10 29.15 29.05 29.15 7,550 29.149 0.00%
2015-04-16 0 29.15 29.00 - 28.65 29.30 30,050 877,940 29.216 29.15 29.00 - 28.65 29.30 30,050 29.216 2.10%
2015-04-15 0 28.55 28.55 28.65 28.30 28.55 61,500 1,749,775 28.452 28.55 28.55 28.65 28.30 28.55 61,500 28.452 0.88%
2015-04-14 0 28.30 28.25 28.35 28.30 28.70 10,900 308,257 28.281 28.30 28.25 28.35 28.30 28.70 10,900 28.280 -1.22%
2015-04-13 0 28.65 28.70 28.75 28.50 28.70 33,400 955,880 28.619 28.65 28.70 28.75 28.50 28.70 33,400 28.619 0.70%
2015-04-10 0 28.45 28.40 28.50 28.35 28.45 23,300 662,235 28.422 28.45 28.40 28.50 28.35 28.45 23,300 28.422 1.07%
2015-04-09 0 28.15 28.05 28.15 28.00 28.15 87,700 2,463,285 28.088 28.15 28.05 28.15 28.00 28.15 87,700 28.088 2.36%
2015-04-08 0 27.50 27.50 27.60 27.50 27.80 78,300 2,166,550 27.670 27.50 27.50 27.60 27.50 27.80 78,300 27.670 2.42%
2015-04-02 0 26.85 26.80 26.85 26.60 26.90 6,650 178,225 26.801 26.85 26.80 26.85 26.60 26.90 6,650 26.801 3.47%
2015-04-01 0 25.95 25.95 26.05 - - 0 0 - 25.95 25.95 26.05 - - 0 - 1.37%
2015-03-31 0 25.60 25.60 25.70 25.60 25.60 17,500 448,000 25.600 25.60 25.60 25.70 25.60 25.60 17,500 25.600 1.59%
2015-03-30 0 25.20 25.20 25.30 25.10 25.80 26,900 676,900 25.164 25.20 25.20 25.30 25.10 25.80 26,900 25.164 -2.89%
2015-03-27 0 25.95 25.90 25.95 25.75 26.30 44,600 1,153,657 25.867 25.95 25.90 25.95 25.75 26.30 44,600 25.867 -1.70%
2015-03-26 0 26.40 26.35 26.45 26.35 26.50 97,300 2,572,212 26.436 26.40 26.35 26.45 26.35 26.50 97,300 26.436 0.00%
2015-03-25 0 26.40 26.40 26.45 26.40 26.70 300 7,985 26.617 26.40 26.40 26.45 26.40 26.70 300 26.617 -0.75%
2015-03-24 0 26.60 26.50 26.60 26.10 26.60 27,450 728,572 26.542 26.60 26.50 26.60 26.10 26.60 27,450 26.542 1.53%
2015-03-23 0 26.20 26.10 26.20 26.10 26.20 16,600 434,375 26.167 26.20 26.10 26.20 26.10 26.20 16,600 26.167 3.97%
2015-03-20 0 25.20 25.15 25.25 25.15 25.60 46,800 1,180,385 25.222 25.20 25.15 25.25 25.15 25.60 46,800 25.222 -2.89%
2015-03-19 0 25.95 25.90 26.00 25.70 26.00 52,100 1,344,390 25.804 25.95 25.90 26.00 25.70 26.00 52,100 25.804 2.17%
2015-03-18 0 25.40 25.40 25.45 24.95 25.40 84,750 2,136,132 25.205 25.40 25.40 25.45 24.95 25.40 84,750 25.205 2.01%
2015-03-17 0 24.90 24.90 24.95 24.70 24.90 56,500 1,399,585 24.771 24.90 24.90 24.95 24.70 24.90 56,500 24.771 -0.80%
2015-03-16 0 25.10 25.05 25.10 25.00 25.70 33,900 852,147 25.137 25.10 25.05 25.10 25.00 25.70 33,900 25.137 -1.95%
2015-03-13 0 25.60 25.60 25.70 25.50 25.90 16,200 414,772 25.603 25.60 25.60 25.70 25.50 25.90 16,200 25.603 -0.39%
2015-03-12 0 25.70 25.60 25.70 25.60 25.75 38,150 978,010 25.636 25.70 25.60 25.70 25.60 25.75 38,150 25.636 0.78%
2015-03-11 0 25.50 25.45 25.55 25.25 25.55 46,000 1,165,302 25.333 25.50 25.45 25.55 25.25 25.55 46,000 25.333 -1.54%
2015-03-10 0 25.90 25.80 25.90 25.75 26.00 14,200 366,725 25.826 25.90 25.80 25.90 25.75 26.00 14,200 25.826 -2.81%
2015-03-09 0 26.65 26.60 26.65 26.60 27.90 11,452 308,478 26.937 26.65 26.60 26.65 26.60 27.90 11,452 26.937 -3.79%
2015-03-06 0 27.70 27.65 27.75 27.50 27.75 31,850 878,170 27.572 27.70 27.65 27.75 27.50 27.75 31,850 27.572 -0.54%
2015-03-05 0 27.85 27.80 27.90 27.70 27.85 32,350 898,382 27.771 27.85 27.80 27.90 27.70 27.85 32,350 27.771 -3.30%
2015-03-04 0 28.80 28.80 28.85 28.80 28.85 350 10,092 28.834 28.80 28.80 28.85 28.80 28.85 350 28.834 -0.17%
2015-03-03 0 28.85 28.75 28.85 28.90 28.90 1,500 43,350 28.900 28.85 28.75 28.85 28.90 28.90 1,500 28.900 -1.54%
2015-03-02 0 29.30 29.30 29.40 - - 0 0 - 29.30 29.30 29.40 - - 0 - 0.17%
2015-02-27 0 29.25 29.20 29.25 29.20 29.25 5,800 169,390 29.205 29.25 29.20 29.25 29.20 29.25 5,800 29.205 0.00%
2015-02-26 0 29.25 29.15 29.25 - - 0 0 - 29.25 29.15 29.25 - - 0 - -0.68%
2015-02-25 0 29.45 29.45 29.55 29.45 29.45 1,100 32,395 29.450 29.45 29.45 29.55 29.45 29.45 1,100 29.450 1.55%
2015-02-24 0 29.00 28.90 29.00 29.00 29.05 1,500 43,525 29.017 29.00 28.90 29.00 29.00 29.05 1,500 29.017 -0.34%
2015-02-23 0 29.10 28.95 29.10 29.10 29.10 2,600 75,660 29.100 29.10 28.95 29.10 29.10 29.10 2,600 29.100 -1.36%
2015-02-18 0 29.50 29.40 - 29.50 29.50 1,650 48,675 29.500 29.50 29.40 - 29.50 29.50 1,650 29.500 0.51%
2015-02-17 0 29.35 29.35 29.45 29.35 29.35 100 2,935 29.350 29.35 29.35 29.45 29.35 29.35 100 29.350 0.17%
2015-02-16 0 29.30 29.25 29.35 29.10 29.30 5,800 169,760 29.269 29.30 29.25 29.35 29.10 29.30 5,800 29.269 2.45%
2015-02-13 0 28.60 28.50 28.60 28.00 28.65 12,650 359,632 28.429 28.60 28.50 28.60 28.00 28.65 12,650 28.429 3.62%
2015-02-12 0 27.60 27.55 27.60 27.55 28.10 4,950 136,632 27.602 27.60 27.55 27.60 27.55 28.10 4,950 27.602 -1.95%
2015-02-11 0 28.15 28.10 28.15 28.10 28.30 8,450 237,967 28.162 28.15 28.10 28.15 28.10 28.30 8,450 28.162 -3.10%
2015-02-10 0 29.05 28.95 29.10 29.00 29.05 20,500 594,925 29.021 29.05 28.95 29.10 29.00 29.05 20,500 29.021 1.22%
2015-02-09 0 28.70 28.60 28.70 28.70 29.35 1,550 44,550 28.742 28.70 28.60 28.70 28.70 29.35 1,550 28.742 -2.88%
2015-02-06 0 29.55 29.55 29.65 29.40 29.40 50 1,470 29.400 29.55 29.55 29.65 29.40 29.40 50 29.400 0.51%
2015-02-05 0 29.40 29.40 29.50 29.35 29.50 2,500 73,500 29.400 29.40 29.40 29.50 29.35 29.50 2,500 29.400 -1.18%
2015-02-04 0 29.75 29.65 29.75 29.60 29.75 1,150 34,052 29.610 29.75 29.65 29.75 29.60 29.75 1,150 29.610 3.12%
2015-02-03 0 28.85 28.80 28.90 28.85 28.85 950 27,407 28.850 28.85 28.80 28.90 28.85 28.85 950 28.849 1.23%
2015-02-02 0 28.50 28.45 28.55 28.50 28.50 5,200 148,200 28.500 28.50 28.45 28.55 28.50 28.50 5,200 28.500 -4.84%
2015-01-30 0 29.95 29.85 29.95 - - 0 0 - 29.95 29.85 29.95 - - 0 - -0.33%
2015-01-29 0 30.05 29.95 30.10 30.00 30.05 850 25,510 30.012 30.05 29.95 30.10 30.00 30.05 850 30.012 -2.44%
2015-01-28 0 30.80 30.80 30.90 30.40 30.40 1,000 30,400 30.400 30.80 30.80 30.90 30.40 30.40 1,000 30.400 1.65%
2015-01-27 0 30.30 30.30 30.40 30.00 30.00 200 6,000 30.000 30.30 30.30 30.40 30.00 30.00 200 30.000 -0.98%
2015-01-26 0 30.60 30.50 30.60 30.50 30.80 3,350 102,320 30.543 30.60 30.50 30.60 30.50 30.80 3,350 30.543 -3.32%
2015-01-23 0 31.65 31.65 31.75 - - 0 0 - 31.65 31.65 31.75 - - 0 - 2.26%
2015-01-22 0 30.95 30.85 30.95 30.50 30.95 18,400 561,727 30.529 30.95 30.85 30.95 30.50 30.95 18,400 30.529 3.51%
2015-01-21 0 29.90 29.80 29.95 29.90 29.90 700 20,930 29.900 29.90 29.80 29.95 29.90 29.90 700 29.900 1.87%
2015-01-20 0 29.35 29.25 29.35 29.30 29.35 2,350 68,962 29.346 29.35 29.25 29.35 29.30 29.35 2,350 29.346 -3.29%
2015-01-19 0 30.35 30.30 30.40 29.80 30.35 1,050 31,592 30.088 30.35 30.30 30.40 29.80 30.35 1,050 30.088 2.19%
2015-01-16 0 29.70 29.65 29.70 - - 0 0 - 29.70 29.65 29.70 - - 0 - -1.00%
2015-01-15 0 30.00 30.00 30.15 30.00 30.00 400 12,000 30.000 30.00 30.00 30.15 30.00 30.00 400 30.000 1.35%
2015-01-14 0 29.60 29.50 29.60 29.60 29.60 1,450 42,920 29.600 29.60 29.50 29.60 29.60 29.60 1,450 29.600 0.85%
2015-01-13 0 29.35 29.25 29.35 29.35 29.40 950 27,890 29.358 29.35 29.25 29.35 29.35 29.40 950 29.358 -2.33%
2015-01-12 0 30.05 30.05 30.15 - - 0 0 - 30.05 30.05 30.15 - - 0 - 0.33%
2015-01-09 0 29.95 29.95 30.00 - - 0 0 - 29.95 29.95 30.00 - - 0 - 0.34%
2015-01-08 0 29.85 29.75 29.85 29.85 29.90 900 26,867 29.852 29.85 29.75 29.85 29.85 29.90 900 29.852 3.29%
2015-01-07 0 28.90 28.75 28.85 28.95 28.95 100 2,895 28.950 28.90 28.75 28.85 28.95 28.95 100 28.950 0.52%
2015-01-06 0 28.75 28.65 28.80 28.75 30.00 6,350 186,450 29.362 28.75 28.65 28.80 28.75 30.00 6,350 29.362 -2.21%
2015-01-05 0 29.40 29.25 29.40 29.25 30.25 7,150 214,845 30.048 29.40 29.25 29.40 29.25 30.25 7,150 30.048 -2.81%
2015-01-02 0 30.25 30.25 30.40 30.25 30.40 13,150 398,705 30.320 30.25 30.25 30.40 30.25 30.40 13,150 30.320 -0.82%
2014-12-31 0 30.50 30.50 - 30.35 30.40 2,850 86,502 30.352 30.50 30.50 - 30.35 30.40 2,850 30.352 0.49%
2014-12-30 0 30.35 30.35 30.45 - - 0 0 - 30.35 30.35 30.45 - - 0 - 0.00%
2014-12-29 0 30.35 30.30 30.35 30.35 30.35 1,100 33,385 30.350 30.35 30.30 30.35 30.35 30.35 1,100 30.350 -0.16%
2014-12-24 0 30.40 30.20 31.75 - - 0 0 - 30.40 30.20 31.75 - - 0 - -0.49%
2014-12-23 0 30.55 30.40 30.55 30.55 30.55 1,500 45,825 30.550 30.55 30.40 30.55 30.55 30.55 1,500 30.550 1.33%
2014-12-22 0 30.15 30.10 30.15 30.15 30.15 550 16,582 30.149 30.15 30.10 30.15 30.15 30.15 550 30.149 1.69%
2014-12-19 0 29.65 29.50 29.65 29.50 29.65 1,100 32,575 29.614 29.65 29.50 29.65 29.50 29.65 1,100 29.614 0.68%
2014-12-18 0 29.45 29.40 29.55 29.25 29.45 600 17,640 29.400 29.45 29.40 29.55 29.25 29.45 600 29.400 7.09%
2014-12-17 0 27.50 27.50 27.55 26.00 27.50 16,300 435,000 26.687 27.50 27.50 27.55 26.00 27.50 16,300 26.687 -1.61%
2014-12-16 0 27.95 27.90 27.95 27.85 28.20 4,300 120,105 27.931 27.95 27.90 27.95 27.85 28.20 4,300 27.931 -4.44%
2014-12-15 0 29.25 29.15 29.25 29.10 29.80 3,400 100,152 29.457 29.25 29.15 29.25 29.10 29.80 3,400 29.456 -3.15%
2014-12-12 0 30.20 30.00 30.20 30.20 30.25 3,300 99,670 30.203 30.20 30.00 30.20 30.20 30.25 3,300 30.203 -1.47%
2014-12-11 0 30.65 30.45 30.65 30.65 30.65 550 16,857 30.649 30.65 30.45 30.65 30.65 30.65 550 30.649 -1.29%
2014-12-10 0 31.05 31.05 31.20 31.00 31.25 13,400 416,092 31.052 31.05 31.05 31.20 31.00 31.25 13,400 31.052 -1.11%
2014-12-09 0 31.40 31.25 31.40 31.25 32.00 2,600 81,787 31.457 31.40 31.25 31.40 31.25 32.00 2,600 31.457 -3.68%
2014-12-08 0 32.60 32.50 32.60 32.65 32.65 2,400 78,360 32.650 32.60 32.50 32.60 32.65 32.65 2,400 32.650 1.09%
2014-12-05 0 32.25 32.10 32.25 32.25 32.30 450 14,527 32.282 32.25 32.10 32.25 32.25 32.30 450 32.282 -3.01%
2014-12-04 0 33.25 33.20 33.25 33.25 33.25 300 9,975 33.250 33.25 33.20 33.25 33.25 33.25 300 33.250 1.53%
2014-12-03 0 32.75 32.55 32.75 32.75 32.80 850 27,870 32.788 32.75 32.55 32.75 32.75 32.80 850 32.788 -1.50%
2014-12-02 0 33.25 33.15 33.25 33.25 34.00 1,500 49,912 33.275 33.25 33.15 33.25 33.25 34.00 1,500 33.275 -3.48%
2014-12-01 0 34.45 34.25 34.45 34.50 34.50 50 1,725 34.500 34.45 34.25 34.45 34.50 34.50 50 34.500 -1.71%
2014-11-28 0 35.05 34.90 35.05 34.90 35.05 1,100 38,397 34.906 35.05 34.90 35.05 34.90 35.05 1,100 34.906 -1.54%
2014-11-27 0 35.60 35.40 35.60 35.25 35.60 2,050 72,480 35.356 35.60 35.40 35.60 35.25 35.60 2,050 35.356 0.99%
2014-11-26 0 35.25 35.05 35.25 35.25 35.25 50 1,762 35.240 35.25 35.05 35.25 35.25 35.25 50 35.240 0.14%
2014-11-25 0 35.20 35.05 35.20 35.20 35.20 50 1,760 35.200 35.20 35.05 35.20 35.20 35.20 50 35.200 -2.63%
2014-11-24 0 36.15 35.95 36.15 35.95 36.15 2,600 93,530 35.973 36.15 35.95 36.15 35.95 36.15 2,600 35.973 6.64%
2014-11-21 0 33.90 33.70 33.90 33.30 33.90 1,100 37,230 33.846 33.90 33.70 33.90 33.30 33.90 1,100 33.845 1.80%
2014-11-20 0 33.30 33.30 33.50 32.00 33.30 2,750 90,850 33.036 33.30 33.30 33.50 32.00 33.30 2,750 33.036 2.46%
2014-11-19 0 32.50 32.45 32.65 32.50 32.70 1,350 43,942 32.550 32.50 32.45 32.65 32.50 32.70 1,350 32.550 2.20%
2014-11-18 0 31.80 31.65 31.80 31.80 31.80 200 6,360 31.800 31.80 31.65 31.80 31.80 31.80 200 31.800 -1.40%
2014-11-17 0 32.25 32.15 32.25 32.10 32.30 550 17,665 32.118 32.25 32.15 32.25 32.10 32.30 550 32.118 -1.07%
2014-11-14 0 32.60 32.50 32.60 32.60 33.00 3,750 122,780 32.741 32.60 32.50 32.60 32.60 33.00 3,750 32.741 -2.10%
2014-11-13 0 33.30 33.30 33.40 - - 0 0 - 33.30 33.30 33.40 - - 0 - 0.00%
2014-11-12 0 33.30 33.20 33.35 33.30 33.30 2,050 68,265 33.300 33.30 33.20 33.35 33.30 33.30 2,050 33.300 0.00%
2014-11-11 0 33.30 33.15 33.30 33.15 33.30 700 23,295 33.279 33.30 33.15 33.30 33.15 33.30 700 33.279 -1.19%
2014-11-10 0 33.70 33.50 33.70 33.40 33.70 7,550 252,185 33.402 33.70 33.50 33.70 33.40 33.70 7,550 33.402 0.90%
2014-11-07 0 33.40 33.30 33.40 33.20 33.40 1,300 43,260 33.277 33.40 33.30 33.40 33.20 33.40 1,300 33.277 -3.61%
2014-11-06 0 34.65 34.50 34.65 - - 0 0 - 34.65 34.50 34.65 - - 0 - -1.56%
2014-11-05 0 35.20 35.20 35.40 35.20 35.25 500 17,610 35.220 35.20 35.20 35.40 35.20 35.25 500 35.220 1.44%
2014-11-04 0 34.70 34.70 34.75 34.65 34.70 2,400 83,275 34.698 34.70 34.70 34.75 34.65 34.70 2,400 34.698 -2.66%
2014-11-03 0 35.65 35.65 35.80 35.65 36.35 5,100 182,175 35.721 35.65 35.65 35.80 35.65 36.35 5,100 35.721 -2.46%
2014-10-31 0 36.55 36.35 36.55 36.40 36.60 7,250 264,360 36.463 36.55 36.35 36.55 36.40 36.60 7,250 36.463 7.03%
2014-10-30 0 34.15 34.05 34.25 33.90 34.15 31,000 1,053,850 33.995 34.15 34.05 34.25 33.90 34.15 31,000 33.995 0.00%
2014-10-29 0 34.15 34.15 34.30 34.05 34.20 14,500 494,000 34.069 34.15 34.15 34.30 34.05 34.20 14,500 34.069 4.43%
2014-10-28 0 32.70 32.70 32.90 32.40 32.65 16,300 531,680 32.618 32.70 32.70 32.90 32.40 32.65 16,300 32.618 -3.82%
2014-10-27 0 34.00 33.80 34.00 33.75 34.00 24,700 837,210 33.895 34.00 33.80 34.00 33.75 34.00 24,700 33.895 3.03%
2014-10-24 0 33.00 33.00 33.05 32.95 33.10 13,950 460,457 33.008 33.00 33.00 33.05 32.95 33.10 13,950 33.008 -4.21%
2014-10-23 0 34.45 34.25 34.45 - - 0 0 - 34.45 34.25 34.45 - - 0 - -0.43%
2014-10-22 0 34.60 34.55 34.65 34.60 35.00 14,850 515,815 34.735 34.60 34.55 34.65 34.60 35.00 14,850 34.735 -4.02%
2014-10-21 0 36.05 35.95 36.10 36.05 36.05 1,000 36,050 36.050 36.05 35.95 36.10 36.05 36.05 1,000 36.050 -3.09%
2014-10-20 0 37.20 37.15 37.35 37.20 37.20 3,100 115,320 37.200 37.20 37.15 37.35 37.20 37.20 3,100 37.200 4.06%
2014-10-17 0 35.75 35.75 35.85 35.70 35.90 4,850 173,687 35.812 35.75 35.75 35.85 35.70 35.90 4,850 35.812 -4.41%
2014-10-16 0 37.40 37.20 37.40 - - 0 0 - 37.40 37.20 37.40 - - 0 - -4.47%
2014-10-15 0 39.15 39.10 39.20 - - 0 0 - 39.15 39.10 39.20 - - 0 - 0.00%
2014-10-14 0 39.15 39.15 39.40 38.70 39.35 5,250 204,227 38.900 39.15 39.15 39.40 38.70 39.35 5,250 38.900 5.53%
2014-10-13 0 37.10 36.90 37.10 37.05 38.30 10,600 393,427 37.116 37.10 36.90 37.10 37.05 38.30 10,600 37.116 -4.13%
2014-10-10 0 38.70 38.70 38.90 38.65 38.70 18,000 696,100 38.672 38.70 38.70 38.90 38.65 38.70 18,000 38.672 -0.13%
2014-10-09 0 38.75 38.65 38.85 38.75 38.80 20,000 775,400 38.770 38.75 38.65 38.85 38.75 38.80 20,000 38.770 0.26%
2014-10-08 0 38.65 38.65 38.90 38.65 38.65 1,000 38,650 38.650 38.65 38.65 38.90 38.65 38.65 1,000 38.650 1.18%
2014-10-07 0 38.20 38.05 38.20 38.00 38.20 1,850 70,355 38.030 38.20 38.05 38.20 38.00 38.20 1,850 38.030 5.52%
2014-10-06 0 36.20 36.05 36.25 35.90 36.20 35,050 1,262,690 36.025 36.20 36.05 36.25 35.90 36.20 35,050 36.025 2.99%
2014-10-03 0 35.15 35.10 35.15 34.90 35.15 22,950 806,670 35.149 35.15 35.10 35.15 34.90 35.15 22,950 35.149 -2.90%
2014-09-30 0 36.20 36.20 36.35 36.10 36.30 1,450 52,385 36.128 36.20 36.20 36.35 36.10 36.30 1,450 36.128 -4.11%
2014-09-29 0 37.75 37.70 37.90 37.50 37.80 6,300 237,890 37.760 37.75 37.70 37.90 37.50 37.80 6,300 37.760 0.27%
2014-09-26 0 37.65 37.50 37.65 37.45 37.65 10,050 376,632 37.476 37.65 37.50 37.65 37.45 37.65 10,050 37.476 -2.08%
2014-09-25 0 38.45 38.45 38.65 38.45 38.60 18,450 711,210 38.548 38.45 38.45 38.65 38.45 38.60 18,450 38.548 0.39%
2014-09-24 0 38.30 38.20 38.30 38.15 38.30 25,350 969,555 38.247 38.30 38.20 38.30 38.15 38.30 25,350 38.247 -0.52%
2014-09-23 0 38.50 38.35 38.50 38.50 38.50 50 1,925 38.500 38.50 38.35 38.50 38.50 38.50 50 38.500 -2.28%
2014-09-22 0 39.40 39.25 39.40 39.45 39.45 18,050 712,070 39.450 39.40 39.25 39.40 39.45 39.45 18,050 39.450 -1.13%
2014-09-19 0 39.85 39.85 39.90 39.85 39.85 200 7,972 39.860 39.85 39.85 39.90 39.85 39.85 200 39.860 -2.33%
2014-09-18 0 40.80 40.60 40.80 40.80 40.80 50 2,040 40.800 40.80 40.60 40.80 40.80 40.80 50 40.800 -1.21%
2014-09-17 0 41.30 41.10 41.30 41.10 41.30 21,100 868,635 41.168 41.30 41.10 41.30 41.10 41.30 21,100 41.168 3.25%
2014-09-16 0 40.00 39.95 40.15 40.00 40.00 1,000 40,000 40.000 40.00 39.95 40.15 40.00 40.00 1,000 40.000 1.01%
2014-09-15 0 39.60 39.50 39.70 39.45 39.60 32,150 1,270,110 39.506 39.60 39.50 39.70 39.45 39.60 32,150 39.506 -3.88%
2014-09-12 0 41.20 41.15 41.35 - - 0 0 - 41.20 41.15 41.35 - - 0 - 0.00%
2014-09-11 0 41.20 41.20 41.25 41.20 41.25 3,500 144,275 41.221 41.20 41.20 41.25 41.20 41.25 3,500 41.221 -0.96%
2014-09-10 0 41.60 41.50 41.60 41.50 41.60 7,700 320,120 41.574 41.60 41.50 41.60 41.50 41.60 7,700 41.574 -5.24%
2014-09-08 0 43.90 43.80 43.90 43.90 43.90 4,300 188,770 43.900 43.90 43.80 43.90 43.90 43.90 4,300 43.900 0.34%
2014-09-05 0 43.75 43.70 43.90 43.75 43.90 5,100 223,200 43.765 43.75 43.70 43.90 43.75 43.90 5,100 43.765 -2.67%
2014-09-04 0 44.95 44.90 44.95 44.70 47.50 1,200 53,960 44.967 44.95 44.90 44.95 44.70 47.50 1,200 44.967 0.67%
2014-09-03 0 44.65 44.60 44.85 44.50 44.85 10,100 450,445 44.599 44.65 44.60 44.85 44.50 44.85 10,100 44.599 1.02%
2014-09-02 0 44.20 44.20 44.45 44.10 44.40 12,500 552,800 44.224 44.20 44.20 44.45 44.10 44.40 12,500 44.224 -0.67%
2014-09-01 0 44.50 44.50 44.70 43.70 44.50 4,350 192,775 44.316 44.50 44.50 44.70 43.70 44.50 4,350 44.316 2.06%
2014-08-29 0 43.60 43.50 43.60 - - 0 0 - 43.60 43.50 43.60 - - 0 - -0.57%
2014-08-28 0 43.85 43.75 43.85 43.80 43.85 5,200 227,910 43.829 43.85 43.75 43.85 43.80 43.85 5,200 43.829 2.57%
2014-08-27 0 42.75 42.75 43.00 42.75 42.75 2,650 113,287 42.750 42.75 42.75 43.00 42.75 42.75 2,650 42.750 1.54%
2014-08-26 0 42.10 42.10 42.20 42.10 42.10 2,000 84,200 42.100 42.10 42.10 42.20 42.10 42.10 2,000 42.100 0.84%
2014-08-25 0 41.75 41.50 41.75 41.75 41.75 3,100 129,425 41.750 41.75 41.50 41.75 41.75 41.75 3,100 41.750 -0.71%
2014-08-22 0 42.05 42.05 42.15 - - 0 0 - 42.05 42.05 42.15 - - 0 - 0.00%
2014-08-21 0 42.05 42.00 42.20 42.05 42.05 1,100 46,255 42.050 42.05 42.00 42.20 42.05 42.05 1,100 42.050 -0.24%
2014-08-20 0 42.15 41.95 42.15 41.95 42.15 6,750 284,297 42.118 42.15 41.95 42.15 41.95 42.15 6,750 42.118 2.06%
2014-08-19 0 41.30 41.30 41.55 41.25 41.25 100 4,125 41.250 41.30 41.30 41.55 41.25 41.25 100 41.250 1.23%
2014-08-18 0 40.80 40.80 41.05 - - 0 0 - 40.80 40.80 41.05 - - 0 - 2.51%
2014-08-15 0 39.80 39.80 40.00 39.80 39.80 4,000 159,200 39.800 39.80 39.80 40.00 39.80 39.80 4,000 39.800 0.51%
2014-08-14 0 39.60 39.50 39.60 39.60 39.60 3,000 118,800 39.600 39.60 39.50 39.60 39.60 39.60 3,000 39.600 -1.49%
2014-08-13 0 40.20 40.15 40.30 - - 0 0 - 40.20 40.15 40.30 - - 0 - 0.00%
2014-08-12 0 40.20 40.20 40.45 - - 0 0 - 40.20 40.20 40.45 - - 0 - 1.52%
2014-08-11 0 39.60 39.50 39.60 39.60 39.60 1,000 39,600 39.600 39.60 39.50 39.60 39.60 39.60 1,000 39.600 -0.38%
2014-08-08 0 39.75 39.55 39.75 39.75 39.75 1,750 69,562 39.750 39.75 39.55 39.75 39.75 39.75 1,750 39.750 -1.00%
2014-08-07 0 40.15 40.15 40.35 40.15 40.15 1,750 70,262 40.150 40.15 40.15 40.35 40.15 40.15 1,750 40.150 1.01%
2014-08-06 0 39.75 39.75 40.00 39.75 39.75 4,350 172,912 39.750 39.75 39.75 40.00 39.75 39.75 4,350 39.750 -1.97%
2014-08-05 0 40.55 40.35 40.55 40.25 40.55 4,100 165,955 40.477 40.55 40.35 40.55 40.25 40.55 4,100 40.477 0.75%
2014-08-04 0 40.25 40.05 40.25 39.70 40.25 2,150 86,455 40.212 40.25 40.05 40.25 39.70 40.25 2,150 40.212 0.75%
2014-08-01 0 39.95 39.90 40.00 39.95 39.95 2,000 79,900 39.950 39.95 39.90 40.00 39.95 39.95 2,000 39.950 -2.44%
2014-07-31 0 40.95 40.85 41.05 40.95 40.95 3,200 131,040 40.950 40.95 40.85 41.05 40.95 40.95 3,200 40.950 -1.68%
2014-07-30 0 41.65 41.45 41.70 41.65 41.65 1,500 62,475 41.650 41.65 41.45 41.70 41.65 41.65 1,500 41.650 -0.60%
2014-07-29 0 41.90 41.90 42.00 41.90 41.90 350 14,665 41.900 41.90 41.90 42.00 41.90 41.90 350 41.900 0.12%
2014-07-28 0 41.85 41.85 42.00 41.85 41.85 1,400 58,590 41.850 41.85 41.85 42.00 41.85 41.85 1,400 41.850 -0.59%
2014-07-25 0 42.10 42.10 42.30 42.05 42.05 1,200 50,460 42.050 42.10 42.10 42.30 42.05 42.05 1,200 42.050 0.24%
2014-07-24 0 42.00 41.75 42.00 - - 0 0 - 42.00 41.75 42.00 - - 0 - -1.29%
2014-07-23 0 42.55 42.35 42.55 42.40 42.60 2,700 114,807 42.521 42.55 42.35 42.55 42.40 42.60 2,700 42.521 1.43%
2014-07-22 0 41.95 41.90 42.00 41.85 42.20 26,850 1,126,480 41.955 41.95 41.90 42.00 41.85 42.20 26,850 41.955 1.45%
2014-07-21 0 41.35 41.30 41.40 41.35 41.55 19,300 801,200 41.513 41.35 41.30 41.40 41.35 41.55 19,300 41.513 2.99%
2014-07-18 0 40.15 40.00 40.20 40.15 40.15 50 2,007 40.140 40.15 40.00 40.20 40.15 40.15 50 40.140 -1.59%
2014-07-17 0 40.80 40.60 40.80 - - 0 0 - 40.80 40.60 40.80 - - 0 - -0.12%
2014-07-16 0 40.85 40.85 41.00 40.85 40.85 600 24,510 40.850 40.85 40.85 41.00 40.85 40.85 600 40.850 -0.12%
2014-07-15 0 40.90 40.85 41.00 40.90 41.00 750 30,710 40.947 40.90 40.85 41.00 40.90 41.00 750 40.947 2.12%
2014-07-14 0 40.05 40.05 40.25 40.05 40.10 950 38,067 40.071 40.05 40.05 40.25 40.05 40.10 950 40.071 0.38%
2014-07-11 0 39.90 39.90 40.00 39.75 40.10 6,950 278,252 40.036 39.90 39.90 40.00 39.75 40.10 6,950 40.036 1.40%
2014-07-10 0 39.35 39.30 39.55 - - 0 0 - 39.35 39.30 39.55 - - 0 - 0.00%
2014-07-09 0 39.35 39.30 39.55 39.35 39.35 1,250 49,187 39.350 39.35 39.30 39.55 39.35 39.35 1,250 39.350 -0.38%
2014-07-08 0 39.50 39.25 39.50 - - 0 0 - 39.50 39.25 39.50 - - 0 - -0.38%
2014-07-07 0 39.65 39.65 39.85 39.50 39.50 250 9,875 39.500 39.65 39.65 39.85 39.50 39.50 250 39.500 0.51%
2014-07-04 0 39.45 39.45 39.65 - - 0 0 - 39.45 39.45 39.65 - - 0 - 1.54%
2014-07-03 0 38.85 38.70 38.90 38.85 38.85 1,250 48,562 38.850 38.85 38.70 38.90 38.85 38.85 1,250 38.850 -1.02%
2014-07-02 0 39.25 39.25 39.45 39.25 39.55 1,950 76,567 39.265 39.25 39.25 39.45 39.25 39.55 1,950 39.265 -0.76%
2014-06-30 0 39.55 39.35 39.55 - - 0 0 - 39.55 39.35 39.55 - - 0 - -0.13%
2014-06-27 0 39.60 39.60 39.80 - - 0 0 - 39.60 39.60 39.80 - - 0 - 0.51%
2014-06-26 0 39.40 39.35 39.55 39.40 39.40 11,000 433,400 39.400 39.40 39.35 39.55 39.40 39.40 11,000 39.400 -1.13%
2014-06-25 0 39.85 39.65 39.85 - - 0 0 - 39.85 39.65 39.85 - - 0 - -0.25%
2014-06-24 0 39.95 39.75 39.95 - - 0 0 - 39.95 39.75 39.95 - - 0 - -0.37%
2014-06-23 0 40.10 39.90 40.10 40.40 40.40 100 4,040 40.400 40.10 39.90 40.10 40.40 40.40 100 40.400 -0.74%
2014-06-20 0 40.40 40.40 40.60 40.20 40.40 650 26,250 40.385 40.40 40.40 40.60 40.20 40.40 650 40.385 0.50%
2014-06-19 0 40.20 40.15 40.20 40.20 40.20 12,350 496,470 40.200 40.20 40.15 40.20 40.20 40.20 12,350 40.200 2.42%
2014-06-18 0 39.25 39.05 39.25 - - 0 0 - 39.25 39.05 39.25 - - 0 - -1.38%
2014-06-17 0 39.80 39.80 40.05 39.80 39.80 650 25,870 39.800 39.80 39.80 40.05 39.80 39.80 650 39.800 -1.00%
2014-06-16 0 40.20 40.10 40.20 - - 0 0 - 40.20 40.10 40.20 - - 0 - 0.00%
2014-06-13 0 40.20 40.15 40.35 40.20 40.20 17,000 683,400 40.200 40.20 40.15 40.35 40.20 40.20 17,000 40.200 0.12%
2014-06-12 0 40.15 40.15 40.20 40.10 41.00 1,800 72,315 40.175 40.15 40.15 40.20 40.10 41.00 1,800 40.175 0.38%
2014-06-11 0 40.00 40.00 40.05 40.00 40.00 200 8,000 40.000 40.00 40.00 40.05 40.00 40.00 200 40.000 0.88%
2014-06-10 0 39.65 39.65 39.85 39.65 39.65 700 27,755 39.650 39.65 39.65 39.85 39.65 39.65 700 39.650 2.85%
2014-06-09 0 38.55 38.55 38.75 - - 0 0 - 38.55 38.55 38.75 - - 0 - 3.77%
2014-06-06 0 37.15 37.15 37.35 - - 0 0 - 37.15 37.15 37.35 - - 0 - 0.00%
2014-06-05 0 37.15 36.95 37.15 37.15 37.15 2,300 85,445 37.150 37.15 36.95 37.15 37.15 37.15 2,300 37.150 0.13%
2014-06-04 0 37.10 37.10 37.30 37.10 37.30 6,000 222,800 37.133 37.10 37.10 37.30 37.10 37.30 6,000 37.133 -0.27%
2014-06-03 0 37.20 37.00 37.20 - - 0 0 - 37.20 37.00 37.20 - - 0 - -3.25%
2014-05-30 0 38.45 38.25 38.45 - - 0 0 - 38.45 38.25 38.45 - - 0 - -0.65%
2014-05-29 0 38.70 38.50 38.70 38.50 38.70 16,000 618,000 38.625 38.70 38.50 38.70 38.50 38.70 16,000 38.625 1.84%
2014-05-28 0 38.00 38.00 38.20 38.00 38.00 3,300 125,400 38.000 38.00 38.00 38.20 38.00 38.00 3,300 38.000 -2.19%
2014-05-27 0 38.85 38.85 39.05 38.85 38.85 250 9,712 38.848 38.85 38.85 39.05 38.85 38.85 250 38.848 0.00%
2014-05-26 0 38.85 38.65 38.85 - - 0 0 - 38.85 38.65 38.85 - - 0 - -0.38%
2014-05-23 0 39.00 39.00 39.10 38.70 38.70 500 19,350 38.700 39.00 39.00 39.10 38.70 38.70 500 38.700 0.39%
2014-05-22 0 38.85 38.80 39.00 - - 0 0 - 38.85 38.80 39.00 - - 0 - 0.00%
2014-05-21 0 38.85 38.65 38.90 38.80 38.85 2,750 106,702 38.801 38.85 38.65 38.90 38.80 38.85 2,750 38.801 -1.89%
2014-05-20 0 39.60 39.60 39.80 39.60 39.65 13,050 517,430 39.650 39.60 39.60 39.80 39.60 39.65 13,050 39.650 -0.88%
2014-05-19 0 39.95 39.75 39.95 39.95 39.95 100 3,995 39.950 39.95 39.75 39.95 39.95 39.95 100 39.950 0.25%
2014-05-16 0 39.85 39.65 39.85 39.90 39.90 5,000 199,500 39.900 39.85 39.65 39.85 39.90 39.90 5,000 39.900 -0.87%
2014-05-15 0 40.20 40.00 40.20 40.00 40.20 4,600 184,050 40.011 40.20 40.00 40.20 40.00 40.20 4,600 40.011 1.26%
2014-05-14 0 39.70 39.70 39.90 - - 200 7,900 39.500 39.70 39.70 39.90 - - 200 39.500 0.25%
2014-05-13 0 39.60 39.60 39.80 39.60 39.60 1,800 71,280 39.600 39.60 39.60 39.80 39.60 39.60 1,800 39.600 1.54%
2014-05-12 0 39.00 39.00 39.20 39.00 39.25 3,500 136,750 39.071 39.00 39.00 39.20 39.00 39.25 3,500 39.071 -1.14%
2014-05-09 0 39.45 39.25 39.45 39.45 39.45 2,000 78,900 39.450 39.45 39.25 39.45 39.45 39.45 2,000 39.450 -0.38%
2014-05-08 0 39.60 39.60 39.80 39.60 39.60 600 23,760 39.600 39.60 39.60 39.80 39.60 39.60 600 39.600 1.02%
2014-05-07 0 39.20 39.20 39.40 39.00 39.20 8,250 323,390 39.199 39.20 39.20 39.40 39.00 39.20 8,250 39.199 1.03%
2014-05-05 0 38.80 38.80 39.00 38.80 38.80 6,450 250,260 38.800 38.80 38.80 39.00 38.80 38.80 6,450 38.800 2.24%
2014-05-02 0 37.95 37.85 38.05 - - 0 0 - 37.95 37.85 38.05 - - 0 - 0.00%
2014-04-30 0 37.95 37.90 38.10 - - 0 0 - 37.95 37.90 38.10 - - 0 - 0.00%
2014-04-29 0 37.95 37.95 38.15 37.95 37.95 600 22,770 37.950 37.95 37.95 38.15 37.95 37.95 600 37.950 0.93%
2014-04-28 0 37.60 37.60 37.80 37.55 37.55 150 5,632 37.547 37.60 37.60 37.80 37.55 37.55 150 37.547 -1.83%
2014-04-25 0 38.30 38.20 38.35 - - 0 0 - 38.30 38.20 38.35 - - 0 - 0.00%
2014-04-24 0 38.30 38.10 38.30 - - 0 0 - 38.30 38.10 38.30 - - 0 - 0.00%
2014-04-23 0 38.30 38.05 38.30 38.35 38.35 1,500 57,525 38.350 38.30 38.05 38.30 38.35 38.35 1,500 38.350 0.13%
2014-04-22 0 38.25 38.20 38.45 38.20 38.25 4,250 162,547 38.246 38.25 38.20 38.45 38.20 38.25 4,250 38.246 1.86%
2014-04-17 0 37.55 37.55 37.75 - - 0 0 - 37.55 37.55 37.75 - - 0 - 0.13%
2014-04-16 0 37.50 37.30 37.50 - - 0 0 - 37.50 37.30 37.50 - - 0 - -1.83%
2014-04-15 0 38.20 38.15 38.35 38.20 38.20 8,250 315,150 38.200 38.20 38.15 38.35 38.20 38.20 8,250 38.200 -0.65%
2014-04-14 0 38.45 38.45 38.65 38.10 38.10 200 7,620 38.100 38.45 38.45 38.65 38.10 38.10 200 38.100 0.92%
2014-04-11 0 38.10 38.00 38.10 - - 0 0 - 38.10 38.00 38.10 - - 0 - 0.00%
2014-04-10 0 38.10 38.10 38.30 38.10 38.25 700 26,677 38.110 38.10 38.10 38.30 38.10 38.25 700 38.110 -0.78%
2014-04-09 0 38.40 38.20 38.40 - - 0 0 - 38.40 38.20 38.40 - - 0 - -0.65%
2014-04-08 0 38.65 38.45 38.65 38.45 38.65 6,500 250,625 38.558 38.65 38.45 38.65 38.45 38.65 6,500 38.558 3.76%
2014-04-07 0 37.25 37.25 37.45 - - 0 0 - 37.25 37.25 37.45 - - 0 - 1.09%
2014-04-04 0 36.85 36.85 37.05 36.85 37.40 3,950 147,207 37.268 36.85 36.85 37.05 36.85 37.40 3,950 37.268 -1.34%
2014-04-03 0 37.35 37.35 37.50 37.35 37.35 650 24,277 37.349 37.35 37.35 37.50 37.35 37.35 650 37.349 2.47%
2014-04-02 0 36.45 36.45 36.65 36.45 36.55 500 18,255 36.510 36.45 36.45 36.65 36.45 36.55 500 36.510 -0.55%
2014-04-01 0 36.65 36.50 36.70 36.65 36.80 550 20,165 36.664 36.65 36.50 36.70 36.65 36.80 550 36.664 0.96%
2014-03-31 0 36.30 36.10 36.30 36.10 36.30 2,450 88,457 36.105 36.30 36.10 36.30 36.10 36.30 2,450 36.105 0.14%
2014-03-28 0 36.25 36.05 36.25 36.00 36.25 9,200 333,212 36.219 36.25 36.05 36.25 36.00 36.25 9,200 36.219 5.38%
2014-03-27 0 34.40 34.40 34.45 34.25 34.50 2,450 84,385 34.443 34.40 34.40 34.45 34.25 34.50 2,450 34.443 0.15%
2014-03-26 0 34.35 34.35 34.40 - - 0 0 - 34.35 34.35 34.40 - - 0 - 0.73%
2014-03-25 0 34.10 33.95 34.10 33.90 34.10 3,000 102,062 34.021 34.10 33.95 34.10 33.90 34.10 3,000 34.021 1.64%
2014-03-24 0 33.55 33.55 33.70 33.45 33.45 350 11,707 33.449 33.55 33.55 33.70 33.45 33.45 350 33.449 0.15%
2014-03-21 0 33.50 33.45 33.55 33.35 33.50 3,250 108,650 33.431 33.50 33.45 33.55 33.35 33.50 3,250 33.431 2.29%
2014-03-20 0 32.75 32.60 32.80 32.75 33.00 100 3,287 32.870 32.75 32.60 32.80 32.75 33.00 100 32.870 0.46%
2014-03-19 0 32.60 32.60 32.65 32.55 32.60 5,500 179,297 32.600 32.60 32.60 32.65 32.55 32.60 5,500 32.599 2.35%
2014-03-18 0 31.85 31.80 31.85 31.85 31.85 300 9,555 31.850 31.85 31.80 31.85 31.85 31.85 300 31.850 1.11%
2014-03-17 0 31.50 31.35 31.50 31.50 31.50 50 1,575 31.500 31.50 31.35 31.50 31.50 31.50 50 31.500 -0.79%
2014-03-14 0 31.75 31.65 31.75 31.75 31.75 250 7,937 31.748 31.75 31.65 31.75 31.75 31.75 250 31.748 -0.63%
2014-03-13 0 31.95 31.95 32.10 - - 0 0 - 31.95 31.95 32.10 - - 0 - 0.47%
2014-03-12 0 31.80 31.70 31.85 31.75 32.00 7,500 238,510 31.801 31.80 31.70 31.85 31.75 32.00 7,500 31.801 -0.78%
2014-03-11 0 32.05 32.00 32.05 - - 0 0 - 32.05 32.00 32.05 - - 0 - -0.93%
2014-03-10 0 32.35 32.30 32.50 32.35 32.50 4,100 132,800 32.390 32.35 32.30 32.50 32.35 32.50 4,100 32.390 -3.14%
2014-03-07 0 33.40 33.40 33.50 33.30 33.35 1,750 58,360 33.349 33.40 33.40 33.50 33.30 33.35 1,750 33.349 2.14%
2014-03-06 0 32.70 32.70 32.85 32.70 32.70 650 21,255 32.700 32.70 32.70 32.85 32.70 32.70 650 32.700 -0.15%
2014-03-05 0 32.75 32.60 32.75 - - 0 0 - 32.75 32.60 32.75 - - 0 - -0.15%
2014-03-04 0 32.80 32.60 32.80 - - 0 0 - 32.80 32.60 32.80 - - 0 - -0.30%
2014-03-03 0 32.90 32.80 32.95 32.90 32.90 50 1,645 32.900 32.90 32.80 32.95 32.90 32.90 50 32.900 -1.64%
2014-02-28 0 33.45 33.45 33.55 - - 0 0 - 33.45 33.45 33.55 - - 0 - 2.61%
2014-02-27 0 32.60 32.45 32.60 32.60 32.60 350 11,410 32.600 32.60 32.45 32.60 32.60 32.60 350 32.600 -0.15%
2014-02-26 0 32.65 32.55 32.65 - - 0 0 - 32.65 32.55 32.65 - - 0 - -1.51%
2014-02-25 0 33.15 32.95 33.15 33.15 33.15 1,300 43,095 33.150 33.15 32.95 33.15 33.15 33.15 1,300 33.150 1.07%
2014-02-24 0 32.80 32.80 32.95 32.80 32.80 50 1,640 32.800 32.80 32.80 32.95 32.80 32.80 50 32.800 1.08%
2014-02-21 0 32.45 32.45 32.65 32.45 32.65 2,850 92,525 32.465 32.45 32.45 32.65 32.45 32.65 2,850 32.465 1.25%
2014-02-20 0 32.05 32.05 32.25 - - 0 0 - 32.05 32.05 32.25 - - 0 - 0.47%
2014-02-19 0 31.90 31.80 31.90 31.80 31.90 1,550 49,400 31.871 31.90 31.80 31.90 31.80 31.90 1,550 31.871 -1.69%
2014-02-18 0 32.45 32.45 32.60 32.45 32.60 250 8,120 32.480 32.45 32.45 32.60 32.45 32.60 250 32.480 -1.37%
2014-02-17 0 32.90 32.90 33.10 32.90 33.10 1,200 39,490 32.908 32.90 32.90 33.10 32.90 33.10 1,200 32.908 1.08%
2014-02-14 0 32.55 32.40 32.55 32.60 32.60 500 16,300 32.600 32.55 32.40 32.55 32.60 32.60 500 32.600 1.09%
2014-02-13 0 32.20 32.15 32.30 32.20 32.40 14,350 462,215 32.210 32.20 32.15 32.30 32.20 32.40 14,350 32.210 -2.13%
2014-02-12 0 32.90 32.75 32.95 32.90 32.90 1,250 41,125 32.900 32.90 32.75 32.95 32.90 32.90 1,250 32.900 1.54%
2014-02-11 0 32.40 32.30 32.40 32.30 32.40 1,750 56,550 32.314 32.40 32.30 32.40 32.30 32.40 1,750 32.314 -0.31%
2014-02-10 0 32.50 32.50 32.70 - - 0 0 - 32.50 32.50 32.70 - - 0 - 0.31%
2014-02-07 0 32.40 32.35 32.55 32.40 32.40 50 1,620 32.400 32.40 32.35 32.55 32.40 32.40 50 32.400 3.18%
2014-02-06 0 31.40 31.25 31.40 31.40 31.40 50 1,570 31.400 31.40 31.25 31.40 31.40 31.40 50 31.400 -0.79%
2014-02-05 0 31.65 31.50 31.65 31.45 31.65 20,800 654,720 31.477 31.65 31.50 31.65 31.45 31.65 20,800 31.477 3.09%
2014-02-04 0 30.70 30.70 30.85 30.70 31.75 11,000 338,310 30.756 30.70 30.70 30.85 30.70 31.75 11,000 30.755 -3.46%
2014-01-30 0 31.80 - - 31.80 32.30 11,550 367,540 31.822 31.80 - - 31.80 32.30 11,550 31.822 -1.40%
2014-01-29 0 32.25 32.25 32.40 32.25 32.25 50 1,612 32.240 32.25 32.25 32.40 32.25 32.25 50 32.240 0.31%
2014-01-28 0 32.15 32.00 32.20 32.00 32.15 2,950 94,482 32.028 32.15 32.00 32.20 32.00 32.15 2,950 32.028 -0.31%
2014-01-27 0 32.25 32.20 32.30 32.25 33.00 2,700 88,950 32.944 32.25 32.20 32.30 32.25 33.00 2,700 32.944 -3.01%
2014-01-24 0 33.25 33.10 33.25 33.25 33.55 2,500 83,275 33.310 33.25 33.10 33.25 33.25 33.55 2,500 33.310 -2.21%
2014-01-23 0 34.00 33.85 34.05 34.00 34.00 1,500 51,000 34.000 34.00 33.85 34.05 34.00 34.00 1,500 34.000 1.19%
2014-01-22 0 33.60 33.55 33.60 - - 0 0 - 33.60 33.55 33.60 - - 0 - -0.59%
2014-01-21 0 33.80 33.65 33.80 33.65 33.90 700 23,612 33.731 33.80 33.65 33.80 33.65 33.90 700 33.731 -0.29%
2014-01-20 0 33.90 33.80 33.90 33.90 33.90 350 11,865 33.900 33.90 33.80 33.90 33.90 33.90 350 33.900 -0.29%
2014-01-17 0 34.00 33.90 34.05 34.00 34.00 100 3,400 34.000 34.00 33.90 34.05 34.00 34.00 100 34.000 -1.31%
2014-01-16 0 34.45 34.45 34.50 34.45 34.45 50 1,722 34.440 34.45 34.45 34.50 34.45 34.45 50 34.440 0.29%
2014-01-15 0 34.35 34.20 34.35 34.15 34.35 1,700 58,355 34.327 34.35 34.20 34.35 34.15 34.35 1,700 34.326 0.73%
2014-01-14 0 34.10 33.90 34.10 - - 0 0 - 34.10 33.90 34.10 - - 0 - -0.44%
2014-01-13 0 34.25 34.05 34.25 33.65 34.25 800 27,325 34.156 34.25 34.05 34.25 33.65 34.25 800 34.156 1.78%
2014-01-10 0 33.65 33.50 33.65 33.65 33.65 1,300 43,745 33.650 33.65 33.50 33.65 33.65 33.65 1,300 33.650 -2.32%
2014-01-09 0 34.45 34.30 34.45 34.45 34.45 250 8,612 34.448 34.45 34.30 34.45 34.45 34.45 250 34.448 -0.86%
2014-01-08 0 34.75 34.60 34.75 34.75 34.75 50 1,737 34.740 34.75 34.60 34.75 34.75 34.75 50 34.740 0.72%
2014-01-07 0 34.50 34.50 34.65 34.50 34.50 4,000 138,000 34.500 34.50 34.50 34.65 34.50 34.50 4,000 34.500 0.00%
2014-01-06 0 34.50 34.45 34.50 34.50 35.00 1,000 34,830 34.830 34.50 34.45 34.50 34.50 35.00 1,000 34.830 -0.58%
2014-01-03 0 34.70 34.55 34.75 34.70 34.70 700 24,290 34.700 34.70 34.55 34.75 34.70 34.70 700 34.700 -3.07%
2014-01-02 0 35.80 35.65 35.85 - - 0 0 - 35.80 35.65 35.85 - - 0 - 0.00%
2013-12-31 0 35.80 - 35.95 35.80 35.80 50 1,790 35.800 35.80 - 35.95 35.80 35.80 50 35.800 0.14%
2013-12-30 0 35.75 35.75 35.95 - - 0 0 - 35.75 35.75 35.95 - - 0 - 0.99%
2013-12-27 0 35.40 35.40 35.60 35.25 35.30 1,000 35,275 35.275 35.40 35.40 35.60 35.25 35.30 1,000 35.275 0.43%
2013-12-24 0 35.25 34.10 - 35.20 35.20 50 1,760 35.200 35.25 34.10 - 35.20 35.20 50 35.200 0.57%
2013-12-23 0 35.05 34.85 35.05 - - 0 0 - 35.05 34.85 35.05 - - 0 - -1.96%
2013-12-20 0 35.75 35.60 35.75 35.75 35.75 150 5,362 35.747 35.75 35.60 35.75 35.75 35.75 150 35.747 -0.42%
2013-12-19 0 35.90 35.75 35.90 35.60 35.90 1,600 57,315 35.822 35.90 35.75 35.90 35.60 35.90 1,600 35.822 1.41%
2013-12-18 0 35.40 35.40 35.60 - - 0 0 - 35.40 35.40 35.60 - - 0 - 0.00%
2013-12-17 0 35.40 35.40 35.60 - - 0 0 - 35.40 35.40 35.60 - - 0 - 0.71%
2013-12-16 0 35.15 35.10 35.30 35.15 35.15 2,650 93,147 35.150 35.15 35.10 35.30 35.15 35.15 2,650 35.150 0.00%
2013-12-13 0 35.15 34.95 35.15 34.95 35.15 1,250 43,857 35.086 35.15 34.95 35.15 34.95 35.15 1,250 35.086 -0.28%
2013-12-12 0 35.25 35.20 35.25 35.20 35.30 1,300 45,792 35.225 35.25 35.20 35.25 35.20 35.30 1,300 35.225 -2.62%
2013-12-11 0 36.20 36.15 36.35 36.15 36.20 2,950 106,755 36.188 36.20 36.15 36.35 36.15 36.20 2,950 36.188 0.28%
2013-12-10 0 36.10 36.05 36.25 36.10 36.10 3,250 117,325 36.100 36.10 36.05 36.25 36.10 36.10 3,250 36.100 0.28%
2013-12-09 0 36.00 35.80 36.00 36.00 36.00 1,150 41,400 36.000 36.00 35.80 36.00 36.00 36.00 1,150 36.000 1.27%
2013-12-06 0 35.55 35.55 35.75 35.55 35.55 50 1,777 35.540 35.55 35.55 35.75 35.55 35.55 50 35.540 0.99%
2013-12-05 0 35.20 35.15 35.20 35.20 35.20 1,300 45,760 35.200 35.20 35.15 35.20 35.20 35.20 1,300 35.200 -1.68%
2013-12-04 0 35.80 35.75 35.80 35.70 35.80 900 32,190 35.767 35.80 35.75 35.80 35.70 35.80 900 35.767 -1.38%
2013-12-03 0 36.30 36.25 36.30 36.15 36.30 1,400 50,775 36.268 36.30 36.25 36.30 36.15 36.30 1,400 36.268 -3.20%
2013-12-02 0 37.50 37.40 37.50 37.00 37.50 850 31,475 37.029 37.50 37.40 37.50 37.00 37.50 850 37.029 0.67%
2013-11-29 0 37.25 37.25 37.45 37.25 37.25 300 11,175 37.250 37.25 37.25 37.45 37.25 37.25 300 37.250 0.27%
2013-11-28 0 37.15 36.95 37.15 37.15 37.15 50 1,857 37.140 37.15 36.95 37.15 37.15 37.15 50 37.140 -0.80%
2013-11-27 0 37.45 37.25 37.45 37.45 37.50 3,150 118,032 37.471 37.45 37.25 37.45 37.45 37.50 3,150 37.470 -0.66%
2013-11-26 0 37.70 37.70 37.85 37.65 38.00 1,750 66,342 37.910 37.70 37.70 37.85 37.65 38.00 1,750 37.910 -1.82%
2013-11-25 0 38.40 38.25 38.40 38.40 38.40 500 19,200 38.400 38.40 38.25 38.40 38.40 38.40 500 38.400 0.92%
2013-11-22 0 38.05 38.00 38.05 38.05 38.05 1,550 58,977 38.050 38.05 38.00 38.05 38.05 38.05 1,550 38.050 -0.91%
2013-11-21 0 38.40 38.20 38.40 - - 0 0 - 38.40 38.20 38.40 - - 0 - -1.03%
2013-11-20 0 38.80 38.60 38.80 - - 0 0 - 38.80 38.60 38.80 - - 0 - -1.15%
2013-11-19 0 39.25 39.25 39.45 39.10 39.10 1,600 62,560 39.100 39.25 39.25 39.45 39.10 39.10 1,600 39.100 1.95%
2013-11-18 0 38.50 38.30 38.50 38.50 38.50 3,200 123,200 38.500 38.50 38.30 38.50 38.50 38.50 3,200 38.500 0.52%
2013-11-15 0 38.30 38.30 38.50 - - 0 0 - 38.30 38.30 38.50 - - 0 - 2.41%
2013-11-14 0 37.40 37.40 37.60 - - 0 0 - 37.40 37.40 37.60 - - 0 - 1.08%
2013-11-13 0 37.00 36.85 37.00 36.85 37.00 20,050 740,050 36.910 37.00 36.85 37.00 36.85 37.00 20,050 36.910 -1.33%
2013-11-12 0 37.50 37.50 37.60 37.50 37.60 2,400 90,150 37.563 37.50 37.50 37.60 37.50 37.60 2,400 37.563 -0.40%
2013-11-11 0 37.65 37.45 37.65 - - 0 0 - 37.65 37.45 37.65 - - 0 - -0.92%
2013-11-08 0 38.00 37.85 38.00 - - 400 15,200 38.000 38.00 37.85 38.00 - - 400 38.000 -2.06%
2013-11-07 0 38.80 38.60 38.80 38.80 38.80 50 1,940 38.800 38.80 38.60 38.80 38.80 38.80 50 38.800 -0.51%
2013-11-06 0 39.00 38.80 39.05 39.00 39.00 500 19,500 39.000 39.00 38.80 39.05 39.00 39.00 500 39.000 -2.13%
2013-11-05 0 39.85 39.85 40.05 - - 0 0 - 39.85 39.85 40.05 - - 0 - 0.63%
2013-11-04 0 39.60 39.35 39.60 40.00 40.00 1,000 40,000 40.000 39.60 39.35 39.60 40.00 40.00 1,000 40.000 -0.50%
2013-11-01 0 39.80 39.60 39.80 - - 0 0 - 39.80 39.60 39.80 - - 0 - -1.73%
2013-10-31 0 40.50 40.30 40.50 40.50 40.50 1,000 40,500 40.500 40.50 40.30 40.50 40.50 40.50 1,000 40.500 0.00%
2013-10-30 0 40.50 40.45 40.60 - - 0 0 - 40.50 40.45 40.60 - - 0 - 0.00%
2013-10-29 0 40.50 40.50 40.70 - - 0 0 - 40.50 40.50 40.70 - - 0 - 1.50%
2013-10-28 0 39.90 39.90 40.10 - - 0 0 - 39.90 39.90 40.10 - - 0 - 0.88%
2013-10-25 0 39.55 39.55 39.75 39.55 39.55 1,000 39,550 39.550 39.55 39.55 39.75 39.55 39.55 1,000 39.550 -1.74%
2013-10-24 0 40.25 40.05 40.25 - - 0 0 - 40.25 40.05 40.25 - - 0 - -1.35%
2013-10-23 0 40.80 40.00 - 40.80 41.00 1,000 40,830 40.830 40.80 40.00 - 40.80 41.00 1,000 40.830 0.49%
2013-10-22 0 40.60 40.55 40.75 - - 0 0 - 40.60 40.55 40.75 - - 0 - 0.00%
2013-10-21 0 40.60 40.45 40.55 - - 0 0 - 40.60 40.45 40.55 - - 0 - -0.12%
2013-10-18 0 40.65 40.50 40.65 41.50 41.50 200 8,300 41.500 40.65 40.50 40.65 41.50 41.50 200 41.500 1.12%
2013-10-17 0 40.20 40.20 40.35 40.20 40.20 50 2,010 40.200 40.20 40.20 40.35 40.20 40.20 50 40.200 0.63%
2013-10-16 0 39.95 39.95 40.10 39.95 40.00 1,250 49,950 39.960 39.95 39.95 40.10 39.95 40.00 1,250 39.960 0.00%
2013-10-15 0 39.95 39.75 39.95 40.00 40.00 400 16,000 40.000 39.95 39.75 39.95 40.00 40.00 400 40.000 1.27%
2013-10-11 0 39.45 39.20 39.40 39.30 39.50 750 29,535 39.380 39.45 39.20 39.40 39.30 39.50 750 39.380 1.94%
2013-10-10 0 38.70 38.55 38.80 38.70 38.70 9,000 348,300 38.700 38.70 38.55 38.80 38.70 38.70 9,000 38.700 0.39%
2013-10-09 0 38.55 38.45 38.65 - - 0 0 - 38.55 38.45 38.65 - - 0 - 0.00%
2013-10-08 0 38.55 38.55 38.75 - - 0 0 - 38.55 38.55 38.75 - - 0 - 0.00%
2013-10-07 0 38.55 38.55 38.70 38.55 38.55 450 17,347 38.549 38.55 38.55 38.70 38.55 38.55 450 38.549 0.00%
2013-10-04 0 38.55 38.55 38.75 38.55 38.55 4,700 181,185 38.550 38.55 38.55 38.75 38.55 38.55 4,700 38.550 -0.90%
2013-10-03 0 38.90 38.70 38.90 38.90 38.90 450 17,505 38.900 38.90 38.70 38.90 38.90 38.90 450 38.900 0.78%
2013-10-02 0 38.60 38.60 38.70 - - 0 0 - 38.60 38.60 38.70 - - 0 - 1.71%
2013-09-30 0 37.95 37.95 38.00 37.95 37.95 8,000 303,600 37.950 37.95 37.95 38.00 37.95 37.95 8,000 37.950 -0.13%
2013-09-27 0 38.00 38.00 38.20 38.00 38.05 8,350 317,700 38.048 38.00 38.00 38.20 38.00 38.05 8,350 38.048 -0.39%
2013-09-26 0 38.15 38.15 38.25 38.10 38.15 14,050 535,905 38.143 38.15 38.15 38.25 38.10 38.15 14,050 38.143 -1.42%
2013-09-25 0 38.70 38.70 38.80 38.70 39.00 17,050 661,050 38.771 38.70 38.70 38.80 38.70 39.00 17,050 38.771 -0.77%
2013-09-24 0 39.00 39.00 39.20 39.00 39.20 13,050 508,960 39.001 39.00 39.00 39.20 39.00 39.20 13,050 39.001 1.04%
2013-09-23 0 38.60 38.40 38.60 39.90 39.95 4,000 159,700 39.925 38.60 38.40 38.60 39.90 39.95 4,000 39.925 -3.26%
2013-09-19 0 39.90 39.70 39.90 39.65 39.90 12,200 485,990 39.835 39.90 39.70 39.90 39.65 39.90 12,200 39.835 5.98%
2013-09-18 0 37.65 37.65 37.80 37.60 37.60 4,000 150,400 37.600 37.65 37.65 37.80 37.60 37.60 4,000 37.600 0.80%
2013-09-17 0 37.35 37.20 37.40 37.35 37.35 10,000 373,500 37.350 37.35 37.20 37.40 37.35 37.35 10,000 37.350 -0.27%
2013-09-16 0 37.45 37.35 37.55 37.45 37.45 12,000 449,400 37.450 37.45 37.35 37.55 37.45 37.45 12,000 37.450 2.60%
2013-09-13 0 36.50 36.40 36.60 36.50 36.70 24,000 878,400 36.600 36.50 36.40 36.60 36.50 36.70 24,000 36.600 -0.82%
2013-09-12 0 36.80 36.80 36.85 36.80 36.85 1,100 40,490 36.809 36.80 36.80 36.85 36.80 36.85 1,100 36.809 -2.00%
2013-09-11 0 37.55 37.60 37.80 37.30 37.75 2,500 94,122 37.649 37.55 37.60 37.80 37.30 37.75 2,500 37.649 1.08%
2013-09-10 0 37.15 37.05 37.15 37.15 37.15 12,050 447,657 37.150 37.15 37.05 37.15 37.15 37.15 12,050 37.150 2.62%
2013-09-09 0 36.20 36.00 36.20 36.20 36.20 3,850 139,325 36.188 36.20 36.00 36.20 36.20 36.20 3,850 36.188 2.55%
2013-09-06 0 35.30 35.30 35.45 35.25 35.30 300 10,585 35.283 35.30 35.30 35.45 35.25 35.30 300 35.283 2.62%
2013-09-05 0 34.40 34.30 34.50 34.00 34.40 250 8,540 34.160 34.40 34.30 34.50 34.00 34.40 250 34.160 1.47%
2013-09-04 0 33.90 33.70 33.90 33.95 33.95 100 3,395 33.950 33.90 33.70 33.90 33.95 33.95 100 33.950 -2.02%
2013-09-03 0 34.60 34.60 34.75 34.60 34.60 1,000 34,600 34.600 34.60 34.60 34.75 34.60 34.60 1,000 34.600 2.22%
2013-09-02 0 33.85 33.70 33.90 33.85 33.85 100 3,385 33.850 33.85 33.70 33.90 33.85 33.85 100 33.850 0.00%
2013-08-30 0 33.85 33.70 33.90 33.70 33.90 4,450 150,125 33.736 33.85 33.70 33.90 33.70 33.90 4,450 33.736 0.45%
2013-08-29 0 33.70 33.55 33.70 33.70 33.70 50 1,685 33.700 33.70 33.55 33.70 33.70 33.70 50 33.700 0.60%
2013-08-28 0 33.50 33.30 33.50 - - 0 0 - 33.50 33.30 33.50 - - 0 - -1.33%
2013-08-27 0 33.95 33.80 33.95 33.95 34.10 32,600 1,108,305 33.997 33.95 33.80 33.95 33.95 34.10 32,600 33.997 -1.45%
2013-08-26 0 34.45 34.40 34.60 34.45 34.45 1,800 62,010 34.450 34.45 34.40 34.60 34.45 34.45 1,800 34.450 2.84%
2013-08-23 0 33.50 33.45 33.55 33.25 33.55 21,100 706,315 33.475 33.50 33.45 33.55 33.25 33.55 21,100 33.475 0.30%
2013-08-22 0 33.40 33.20 33.40 33.20 33.40 10,050 333,670 33.201 33.40 33.20 33.40 33.20 33.40 10,050 33.201 -0.45%
2013-08-21 0 33.55 33.40 33.55 33.55 33.55 1,950 65,422 33.550 33.55 33.40 33.55 33.55 33.55 1,950 33.550 -1.18%
2013-08-20 0 33.95 33.95 34.05 33.95 34.50 13,550 460,905 34.015 33.95 33.95 34.05 33.95 34.50 13,550 34.015 -2.72%
2013-08-19 0 34.90 34.75 34.90 34.80 34.90 14,750 513,507 34.814 34.90 34.75 34.90 34.80 34.90 14,750 34.814 -0.29%
2013-08-16 0 35.00 34.95 35.10 35.00 35.05 3,700 129,600 35.027 35.00 34.95 35.10 35.00 35.05 3,700 35.027 -0.85%
2013-08-15 0 35.30 35.30 35.40 35.30 35.40 5,000 176,930 35.386 35.30 35.30 35.40 35.30 35.40 5,000 35.386 -1.67%
2013-08-13 0 35.90 35.75 35.90 35.90 35.90 1,050 37,695 35.900 35.90 35.75 35.90 35.90 35.90 1,050 35.900 0.84%
2013-08-12 0 35.60 35.60 35.75 35.60 35.60 150 5,340 35.600 35.60 35.60 35.75 35.60 35.60 150 35.600 1.42%
2013-08-09 0 35.10 34.95 35.10 35.10 35.10 1,000 35,100 35.100 35.10 34.95 35.10 35.10 35.10 1,000 35.100 3.69%
2013-08-08 0 33.85 33.85 34.00 - - 0 0 - 33.85 33.85 34.00 - - 0 - 0.15%
2013-08-07 0 33.80 33.80 33.95 33.80 33.80 1,200 40,560 33.800 33.80 33.80 33.95 33.80 33.80 1,200 33.800 -1.46%
2013-08-06 0 34.30 34.30 34.50 34.30 34.30 3,600 123,480 34.300 34.30 34.30 34.50 34.30 34.30 3,600 34.300 -1.58%
2013-08-05 0 34.85 34.85 35.00 34.80 34.80 600 20,880 34.800 34.85 34.85 35.00 34.80 34.80 600 34.800 -0.29%
2013-08-02 0 34.95 34.90 35.00 34.95 35.00 450 15,730 34.956 34.95 34.90 35.00 34.95 35.00 450 34.956 1.30%
2013-08-01 0 34.50 34.30 34.50 34.50 34.50 1,200 41,400 34.500 34.50 34.30 34.50 34.50 34.50 1,200 34.500 -1.15%
2013-07-31 0 34.90 34.70 34.90 - - 0 0 - 34.90 34.70 34.90 - - 0 - -0.29%
2013-07-30 0 35.00 35.00 35.20 35.00 35.05 6,350 222,317 35.011 35.00 35.00 35.20 35.00 35.05 6,350 35.011 -1.55%
2013-07-29 0 35.55 35.45 35.60 35.55 35.60 12,900 458,625 35.552 35.55 35.45 35.60 35.55 35.60 12,900 35.552 -0.14%
2013-07-26 0 35.60 35.50 35.60 35.50 35.60 12,450 442,005 35.502 35.60 35.50 35.60 35.50 35.60 12,450 35.502 0.56%
2013-07-25 0 35.40 35.25 35.40 35.40 35.40 7,000 247,800 35.400 35.40 35.25 35.40 35.40 35.40 7,000 35.400 -0.98%
2013-07-24 0 35.75 35.75 35.90 35.70 35.70 6,000 214,200 35.700 35.75 35.75 35.90 35.70 35.70 6,000 35.700 0.85%
2013-07-23 0 35.45 35.30 35.45 35.35 35.50 20,250 716,615 35.388 35.45 35.30 35.45 35.35 35.50 20,250 35.388 1.87%
2013-07-22 0 34.80 34.65 34.80 34.85 34.85 3,100 108,035 34.850 34.80 34.65 34.80 34.85 34.85 3,100 34.850 -0.43%
2013-07-19 0 34.95 34.95 35.15 - - 0 0 - 34.95 34.95 35.15 - - 0 - 0.29%
2013-07-18 0 34.85 34.75 34.85 34.85 34.85 200 6,970 34.850 34.85 34.75 34.85 34.85 34.85 200 34.850 1.16%
2013-07-17 0 34.45 34.45 34.65 - - 0 0 - 34.45 34.45 34.65 - - 0 - 0.73%
2013-07-16 0 34.20 34.20 34.40 34.20 34.40 600 20,630 34.383 34.20 34.20 34.40 34.20 34.40 600 34.383 1.48%
2013-07-15 0 33.70 33.60 33.70 33.70 33.70 1,700 57,290 33.700 33.70 33.60 33.70 33.70 33.70 1,700 33.700 -0.59%
2013-07-12 0 33.90 33.85 33.90 34.00 34.50 1,050 36,200 34.476 33.90 33.85 33.90 34.00 34.50 1,050 34.476 1.04%
2013-07-11 0 33.55 33.55 33.65 33.50 33.55 12,400 416,015 33.550 33.55 33.55 33.65 33.50 33.55 12,400 33.550 0.90%
2013-07-10 0 33.25 33.10 33.25 33.05 33.25 1,550 51,237 33.056 33.25 33.10 33.25 33.05 33.25 1,550 33.056 1.22%
2013-07-09 0 32.85 32.85 33.00 - - 0 0 - 32.85 32.85 33.00 - - 0 - 0.00%
2013-07-08 0 32.85 32.70 32.90 32.80 33.40 2,500 82,222 32.889 32.85 32.70 32.90 32.80 33.40 2,500 32.889 -2.23%
2013-07-05 0 33.60 33.60 33.80 33.00 33.00 100 3,300 33.000 33.60 33.60 33.80 33.00 33.00 100 33.000 0.90%
2013-07-04 0 33.30 33.20 33.30 33.20 33.30 2,050 68,085 33.212 33.30 33.20 33.30 33.20 33.30 2,050 33.212 -0.15%
2013-07-03 0 33.35 33.30 33.35 33.30 33.45 11,150 372,612 33.418 33.35 33.30 33.35 33.30 33.45 11,150 33.418 -4.30%
2013-07-02 0 34.85 34.70 34.85 34.85 35.30 3,350 117,242 34.998 34.85 34.70 34.85 34.85 35.30 3,350 34.998 -1.27%
2013-06-28 0 35.30 35.15 35.30 35.30 35.30 250 8,825 35.300 35.30 35.15 35.30 35.30 35.30 250 35.300 2.17%
2013-06-27 0 34.55 34.55 34.60 - - 0 0 - 34.55 34.55 34.60 - - 0 - 2.37%
2013-06-26 0 33.75 33.75 33.90 33.45 33.90 2,100 70,280 33.467 33.75 33.75 33.90 33.45 33.90 2,100 33.467 0.90%
2013-06-25 0 33.45 33.40 33.45 33.20 33.45 500 16,677 33.354 33.45 33.40 33.45 33.20 33.45 500 33.354 -1.04%
2013-06-24 0 33.80 33.80 33.95 33.75 34.00 7,950 269,057 33.844 33.80 33.80 33.95 33.75 34.00 7,950 33.844 -1.74%
2013-06-21 0 34.40 34.25 34.40 34.35 34.40 800 27,517 34.396 34.40 34.25 34.40 34.35 34.40 800 34.396 -2.27%
2013-06-20 0 35.20 35.05 35.20 35.15 35.25 5,050 177,870 35.222 35.20 35.05 35.20 35.15 35.25 5,050 35.222 -4.48%
2013-06-19 0 36.85 36.65 36.85 36.80 36.90 1,650 60,825 36.864 36.85 36.65 36.85 36.80 36.90 1,650 36.864 -0.81%
2013-06-18 0 37.15 37.00 37.20 37.15 37.15 1,050 39,007 37.150 37.15 37.00 37.20 37.15 37.15 1,050 37.150 -0.27%
2013-06-17 0 37.25 37.25 37.40 37.25 37.50 3,200 119,535 37.355 37.25 37.25 37.40 37.25 37.50 3,200 37.355 -1.19%
2013-06-14 0 37.70 37.60 - 37.70 37.70 50 1,885 37.700 37.70 37.60 - 37.70 37.70 50 37.700 1.62%
2013-06-13 0 37.10 37.00 37.15 36.95 38.15 2,700 100,232 37.123 37.10 37.00 37.15 36.95 38.15 2,700 37.123 -2.75%
2013-06-11 0 38.15 38.10 38.30 38.15 38.40 3,850 147,130 38.216 38.15 38.10 38.30 38.15 38.40 3,850 38.216 -2.30%
2013-06-10 0 39.05 38.85 39.05 39.05 39.05 2,200 85,910 39.050 39.05 38.85 39.05 39.05 39.05 2,200 39.050 -0.51%
2013-06-07 0 39.25 39.25 39.45 39.25 39.25 500 19,625 39.250 39.25 39.25 39.45 39.25 39.25 500 39.250 0.13%
2013-06-06 0 39.20 39.20 39.25 39.15 40.25 11,700 458,432 39.182 39.20 39.20 39.25 39.15 40.25 11,700 39.182 -2.61%
2013-06-05 0 40.25 40.05 40.25 40.25 40.25 250 10,062 40.248 40.25 40.05 40.25 40.25 40.25 250 40.248 -0.12%
2013-06-04 0 40.30 40.20 40.30 40.25 40.30 2,950 118,785 40.266 40.30 40.20 40.30 40.25 40.30 2,950 40.266 0.00%
2013-06-03 0 40.30 40.15 40.30 40.10 40.30 150 6,025 40.167 40.30 40.15 40.30 40.10 40.30 150 40.167 -1.59%
2013-05-31 0 40.95 40.85 40.95 40.85 41.00 4,200 171,900 40.929 40.95 40.85 40.95 40.85 41.00 4,200 40.929 -0.24%
2013-05-30 0 41.05 41.10 41.25 41.05 41.35 6,200 255,015 41.132 41.05 41.10 41.25 41.05 41.35 6,200 41.131 -3.86%
2013-05-29 0 42.70 42.50 42.70 - - 0 0 - 42.70 42.50 42.70 - - 0 - -0.12%
2013-05-28 0 42.75 42.65 42.85 42.75 42.75 6,050 258,637 42.750 42.75 42.65 42.85 42.75 42.75 6,050 42.750 0.12%
2013-05-27 0 42.70 42.70 42.85 42.70 42.70 200 8,540 42.700 42.70 42.70 42.85 42.70 42.70 200 42.700 0.00%
2013-05-24 0 42.70 42.60 42.70 - - 0 0 - 42.70 42.60 42.70 - - 0 - -0.47%
2013-05-23 0 42.90 42.85 43.05 42.90 42.90 3,200 137,295 42.905 42.90 42.85 43.05 42.90 42.90 3,200 42.905 -0.69%
2013-05-22 0 43.20 43.20 43.45 - - 0 0 - 43.20 43.20 43.45 - - 0 - 0.23%
2013-05-21 0 43.10 43.10 43.35 42.70 43.20 1,600 68,440 42.775 43.10 43.10 43.35 42.70 43.20 1,600 42.775 0.94%
2013-05-20 0 42.70 42.60 42.70 42.70 42.70 1,000 42,700 42.700 42.70 42.60 42.70 42.70 42.70 1,000 42.700 -0.23%
2013-05-16 0 42.80 42.60 42.80 42.65 42.85 7,900 338,345 42.829 42.80 42.60 42.80 42.65 42.85 7,900 42.828 -0.93%
2013-05-15 0 43.20 43.10 43.35 43.10 43.20 25,000 1,079,000 43.160 43.20 43.10 43.35 43.10 43.20 25,000 43.160 1.29%
2013-05-14 0 42.65 42.45 42.65 42.65 42.70 3,250 138,627 42.655 42.65 42.45 42.65 42.65 42.70 3,250 42.654 -0.35%
2013-05-13 0 42.80 42.80 43.00 42.80 42.80 2,500 107,000 42.800 42.80 42.80 43.00 42.80 42.80 2,500 42.800 -2.06%
2013-05-10 0 43.70 43.50 43.75 - - 0 0 - 43.70 43.50 43.75 - - 0 - 0.00%
2013-05-09 0 43.70 43.50 43.70 43.70 43.70 4,000 174,800 43.700 43.70 43.50 43.70 43.70 43.70 4,000 43.700 0.11%
2013-05-08 0 43.65 43.50 43.65 43.45 43.65 1,100 47,835 43.486 43.65 43.50 43.65 43.45 43.65 1,100 43.486 1.99%
2013-05-07 0 42.80 42.80 42.90 42.80 42.80 1,500 64,200 42.800 42.80 42.80 42.90 42.80 42.80 1,500 42.800 0.00%
2013-05-06 0 42.80 42.70 42.80 42.60 42.80 250 10,660 42.640 42.80 42.70 42.80 42.60 42.80 250 42.640 0.00%
2013-05-03 0 42.80 42.60 42.80 42.60 42.80 5,800 247,480 42.669 42.80 42.60 42.80 42.60 42.80 5,800 42.669 -0.35%
2013-05-02 0 42.95 42.70 42.95 42.25 42.95 2,400 102,435 42.681 42.95 42.70 42.95 42.25 42.95 2,400 42.681 1.66%
2013-04-30 0 42.25 42.00 42.25 42.00 42.25 950 40,105 42.216 42.25 42.00 42.25 42.00 42.25 950 42.216 0.60%
2013-04-29 0 42.00 41.85 42.00 - - 0 0 - 42.00 41.85 42.00 - - 0 - -0.83%
2013-04-26 0 42.35 42.30 42.40 42.35 42.35 700 29,645 42.350 42.35 42.30 42.40 42.35 42.35 700 42.350 0.59%
2013-04-25 0 42.10 42.10 42.35 - - 0 0 - 42.10 42.10 42.35 - - 0 - 0.00%
2013-04-24 0 42.10 42.10 42.35 42.05 42.05 800 33,640 42.050 42.10 42.10 42.35 42.05 42.05 800 42.050 1.20%
2013-04-23 0 41.60 41.00 42.00 - - 0 0 - 41.60 41.00 42.00 - - 0 - 0.00%
2013-04-22 0 41.60 41.00 42.00 - - 0 0 - 41.60 41.00 42.00 - - 0 - 1.22%
2013-04-19 0 41.10 40.90 41.10 41.00 41.10 4,400 180,725 41.074 41.10 40.90 41.10 41.00 41.10 4,400 41.074 0.24%
2013-04-18 0 41.00 40.80 41.00 - - 0 0 - 41.00 40.80 41.00 - - 0 - -2.03%
2013-04-17 0 41.85 41.85 41.95 - - 0 0 - 41.85 41.85 41.95 - - 0 - 0.97%
2013-04-16 0 41.45 41.25 41.45 41.45 41.60 700 29,072 41.531 41.45 41.25 41.45 41.45 41.60 700 41.531 -3.15%
2013-04-15 0 42.80 42.55 42.80 - - 0 0 - 42.80 42.55 42.80 - - 0 - -0.70%
2013-04-12 0 43.10 42.90 43.10 43.15 43.35 1,950 84,492 43.329 43.10 42.90 43.10 43.15 43.35 1,950 43.329 -0.58%
2013-04-11 0 43.35 41.30 - - - 0 0 - 43.35 41.30 - - - 0 - 0.46%
2013-04-10 0 43.15 42.95 43.20 43.00 43.15 2,250 96,855 43.047 43.15 42.95 43.20 43.00 43.15 2,250 43.047 2.49%
2013-04-09 0 42.10 41.95 42.15 42.10 42.10 100 4,210 42.100 42.10 41.95 42.15 42.10 42.10 100 42.100 -0.24%
2013-04-08 0 42.20 42.20 42.30 42.00 42.00 100 4,200 42.000 42.20 42.20 42.30 42.00 42.00 100 42.000 1.44%
2013-04-05 0 41.60 40.50 41.60 - - 0 0 - 41.60 40.50 41.60 - - 0 - -0.60%
2013-04-03 0 41.85 41.50 42.90 - - 0 0 - 41.85 41.50 42.90 - - 0 - -1.06%
2013-04-02 0 42.30 42.00 42.50 - - 0 0 - 42.30 42.00 42.50 - - 0 - -0.12%
2013-03-28 0 42.35 40.50 42.70 42.10 42.10 200 8,420 42.100 42.35 40.50 42.70 42.10 42.10 200 42.100 0.59%
2013-03-27 0 42.10 42.10 - 42.00 42.25 1,600 67,375 42.109 42.10 42.10 - 42.00 42.25 1,600 42.109 0.72%
2013-03-26 0 41.80 41.70 - 41.80 42.00 2,100 87,800 41.810 41.80 41.70 - 41.80 42.00 2,100 41.810 -1.07%
2013-03-25 0 42.25 42.00 42.90 42.25 42.70 1,650 69,807 42.307 42.25 42.00 42.90 42.25 42.70 1,650 42.307 -0.24%
2013-03-22 0 42.35 42.25 42.70 42.35 42.50 28,000 1,187,190 42.400 42.35 42.25 42.70 42.35 42.50 28,000 42.400 -1.28%
2013-03-21 0 42.90 42.40 - - - 0 0 - 42.90 42.40 - - - 0 - 0.00%
2013-03-20 0 42.90 42.40 - 42.85 43.05 6,500 278,625 42.865 42.90 42.40 - 42.85 43.05 6,500 42.865 -0.46%
2013-03-19 0 43.10 43.00 - 43.10 43.10 500 21,550 43.100 43.10 43.00 - 43.10 43.10 500 43.100 0.47%
2013-03-18 0 42.90 41.90 - 42.85 42.90 5,700 244,467 42.889 42.90 41.90 - 42.85 42.90 5,700 42.889 -1.83%
2013-03-15 0 43.70 43.70 43.80 - - 0 0 - 43.70 43.70 43.80 - - 0 - 0.23%
2013-03-14 0 43.60 43.00 - 43.35 43.60 17,000 738,790 43.458 43.60 43.00 - 43.35 43.60 17,000 43.458 -2.35%
2013-03-13 0 44.65 44.55 44.70 - - 0 0 - 44.65 44.55 44.70 - - 0 - 0.00%
2013-03-12 0 44.65 44.65 44.70 44.60 45.00 2,000 89,447 44.724 44.65 44.65 44.70 44.60 45.00 2,000 44.724 -0.78%
2013-03-11 0 45.00 44.95 45.00 45.00 45.05 1,100 49,512 45.011 45.00 44.95 45.00 45.00 45.05 1,100 45.011 0.22%
2013-03-08 0 44.90 44.90 44.95 44.75 44.90 6,150 276,052 44.887 44.90 44.90 44.95 44.75 44.90 6,150 44.887 2.39%
2013-03-07 0 43.85 43.00 - 43.85 43.85 100 4,385 43.850 43.85 43.00 - 43.85 43.85 100 43.850 2.69%
2013-03-06 0 42.70 42.30 - - - 0 0 - 42.70 42.30 - - - 0 - 0.00%
2013-03-05 0 42.70 42.65 42.70 42.70 43.00 2,050 88,125 42.988 42.70 42.65 42.70 42.70 43.00 2,050 42.988 -0.70%
2013-03-04 0 43.00 42.85 - 42.85 43.00 3,200 137,262 42.894 43.00 42.85 - 42.85 43.00 3,200 42.894 0.70%
2013-03-01 0 42.70 42.70 42.85 42.70 42.70 700 29,890 42.700 42.70 42.70 42.85 42.70 42.70 700 42.700 0.00%
2013-02-28 0 42.70 42.70 42.75 42.70 42.70 1,500 64,050 42.700 42.70 42.70 42.75 42.70 42.70 1,500 42.700 0.47%
2013-02-27 0 42.50 42.40 42.60 - - 0 0 - 42.50 42.40 42.60 - - 0 - 0.12%
2013-02-26 0 42.45 42.40 42.45 42.40 42.60 3,750 159,240 42.464 42.45 42.40 42.45 42.40 42.60 3,750 42.464 -0.59%
2013-02-25 0 42.70 42.70 - 42.70 42.70 750 32,025 42.700 42.70 42.70 - 42.70 42.70 750 42.700 0.71%
2013-02-22 0 42.40 42.30 - 42.40 42.60 1,500 63,610 42.407 42.40 42.30 - 42.40 42.60 1,500 42.407 -1.28%
2013-02-21 0 42.95 42.95 43.00 42.90 43.50 12,200 523,500 42.910 42.95 42.95 43.00 42.90 43.50 12,200 42.910 -2.05%
2013-02-20 0 43.85 43.85 43.90 43.85 43.85 7,100 311,335 43.850 43.85 43.85 43.90 43.85 43.85 7,100 43.850 0.57%
2013-02-19 0 43.60 43.50 - 43.60 43.70 15,000 654,520 43.635 43.60 43.50 - 43.60 43.70 15,000 43.635 -0.46%
2013-02-18 0 43.80 43.75 43.85 - - 0 0 - 43.80 43.75 43.85 - - 0 - 0.00%
2013-02-15 0 43.80 43.75 - 43.80 43.85 1,400 61,377 43.841 43.80 43.75 - 43.80 43.85 1,400 43.841 -0.34%
2013-02-14 0 43.95 40.20 - 44.00 44.00 400 17,600 44.000 43.95 40.20 - 44.00 44.00 400 44.000 0.34%
2013-02-08 0 43.80 43.60 - 43.50 43.80 2,350 102,915 43.794 43.80 43.60 - 43.50 43.80 2,350 43.794 0.57%
2013-02-07 0 43.55 43.55 43.80 43.55 43.55 100 4,355 43.550 43.55 43.55 43.80 43.55 43.55 100 43.550 -0.80%
2013-02-06 0 43.90 43.80 - 43.90 43.90 4,800 210,720 43.900 43.90 43.80 - 43.90 43.90 4,800 43.900 0.11%
2013-02-05 0 43.85 43.80 45.00 43.85 44.50 13,050 572,625 43.879 43.85 43.80 45.00 43.85 44.50 13,050 43.879 -1.46%
2013-02-04 0 44.50 44.50 - 44.10 44.70 1,000 44,407 44.407 44.50 44.50 - 44.10 44.70 1,000 44.407 0.91%
2013-02-01 0 44.10 42.00 45.00 - - 0 0 - 44.10 42.00 45.00 - - 0 - 0.34%
2013-01-31 0 43.95 43.85 - 43.95 44.70 1,300 57,312 44.086 43.95 43.85 - 43.95 44.70 1,300 44.086 -1.68%
2013-01-30 0 44.70 42.00 44.70 44.50 44.70 2,150 95,705 44.514 44.70 42.00 44.70 44.50 44.70 2,150 44.514 1.48%
2013-01-29 0 44.05 43.85 44.50 - - 0 0 - 44.05 43.85 44.50 - - 0 - -0.56%
2013-01-28 0 44.30 44.00 - 44.30 44.35 10,100 447,930 44.350 44.30 44.00 - 44.30 44.35 10,100 44.350 0.00%
2013-01-25 0 44.30 44.05 - - - 0 0 - 44.30 44.05 - - - 0 - -0.11%
2013-01-24 0 44.35 44.20 - 44.35 44.35 2,500 110,875 44.350 44.35 44.20 - 44.35 44.35 2,500 44.350 0.57%
2013-01-23 0 44.10 44.00 - 44.10 44.20 4,300 189,665 44.108 44.10 44.00 - 44.10 44.20 4,300 44.108 0.11%
2013-01-22 0 44.05 44.05 - 44.00 44.35 1,300 57,550 44.269 44.05 44.05 - 44.00 44.35 1,300 44.269 -0.56%
2013-01-21 0 44.30 44.30 - 44.25 44.25 600 26,550 44.250 44.30 44.30 - 44.25 44.25 600 44.250 0.11%
2013-01-18 0 44.25 44.25 - 43.50 43.50 50 2,175 43.500 44.25 44.25 - 43.50 43.50 50 43.500 0.80%
2013-01-17 0 43.90 43.90 44.00 43.90 43.90 6,600 289,740 43.900 43.90 43.90 44.00 43.90 43.90 6,600 43.900 -0.23%
2013-01-16 0 44.00 43.85 - 44.05 44.05 2,000 88,100 44.050 44.00 43.85 - 44.05 44.05 2,000 44.050 -0.56%
2013-01-15 0 44.25 44.15 44.25 44.25 44.35 4,450 197,217 44.318 44.25 44.15 44.25 44.25 44.35 4,450 44.318 0.23%
2013-01-14 0 44.15 44.15 - 44.15 44.35 850 37,647 44.291 44.15 44.15 - 44.15 44.35 850 44.291 -0.67%
2013-01-11 0 44.45 44.25 - 44.20 44.50 6,000 265,500 44.250 44.45 44.25 - 44.20 44.50 6,000 44.250 0.57%
2013-01-10 0 44.20 44.05 44.40 44.20 44.20 900 39,780 44.200 44.20 44.05 44.40 44.20 44.20 900 44.200 0.80%
2013-01-09 0 43.85 43.85 - 43.85 43.95 12,000 527,300 43.942 43.85 43.85 - 43.85 43.95 12,000 43.942 -1.46%
2013-01-08 0 44.50 44.50 44.55 44.50 44.80 1,550 69,285 44.700 44.50 44.50 44.55 44.50 44.80 1,550 44.700 -1.11%
2013-01-07 0 45.00 44.85 45.05 45.00 45.00 500 22,500 45.000 45.00 44.85 45.05 45.00 45.00 500 45.000 0.22%
2013-01-04 0 44.90 44.80 44.90 44.80 44.90 2,300 103,265 44.898 44.90 44.80 44.90 44.80 44.90 2,300 44.898 0.79%
2013-01-03 0 44.55 44.40 - 44.55 44.55 1,850 82,417 44.550 44.55 44.40 - 44.55 44.55 1,850 44.550 1.14%
2013-01-02 0 44.05 43.55 - 42.90 43.90 14,050 613,740 43.683 44.05 43.55 - 42.90 43.90 14,050 43.683 2.68%
2012-12-31 0 42.90 - 43.00 - - 0 0 - 42.90 - 43.00 - - 0 - 0.00%
2012-12-28 0 42.90 42.90 43.00 - - 0 0 - 42.90 42.90 43.00 - - 0 - 0.00%
2012-12-27 0 42.90 - 42.90 42.90 42.90 700 30,030 42.900 42.90 - 42.90 42.90 42.90 700 42.900 0.00%
2012-12-24 0 42.90 42.60 42.90 42.95 42.95 800 34,360 42.950 42.90 42.60 42.90 42.95 42.95 800 42.950 -0.46%
2012-12-21 0 43.10 42.30 43.15 42.95 43.20 3,650 157,217 43.073 43.10 42.30 43.15 42.95 43.20 3,650 43.073 1.29%
2012-12-20 0 42.55 42.30 - 42.55 42.60 8,150 347,092 42.588 42.55 42.30 - 42.55 42.60 8,150 42.588 0.59%
2012-12-19 0 42.30 42.30 - 42.30 42.30 1,100 46,530 42.300 42.30 42.30 - 42.30 42.30 1,100 42.300 1.08%
2012-12-18 0 41.85 41.85 42.05 - - 0 0 - 41.85 41.85 42.05 - - 0 - 0.00%
2012-12-17 0 41.85 41.85 42.05 41.85 41.90 7,000 293,250 41.893 41.85 41.85 42.05 41.85 41.90 7,000 41.893 0.72%
2012-12-14 0 41.55 41.50 41.70 - - 0 0 - 41.55 41.50 41.70 - - 0 - 0.00%
2012-12-13 0 41.55 41.50 41.60 41.55 41.80 2,900 120,920 41.697 41.55 41.50 41.60 41.55 41.80 2,900 41.697 -0.84%
2012-12-12 0 41.90 41.20 42.20 41.65 41.90 700 29,180 41.686 41.90 41.20 42.20 41.65 41.90 700 41.686 1.58%
2012-12-11 0 41.25 41.25 41.50 41.25 41.25 1,000 41,250 41.250 41.25 41.25 41.50 41.25 41.25 1,000 41.250 0.61%
2012-12-10 0 41.00 41.00 41.50 40.85 40.85 50 2,042 40.840 41.00 41.00 41.50 40.85 40.85 50 40.840 0.37%
2012-12-07 0 40.85 40.75 40.85 40.85 40.85 300 12,255 40.850 40.85 40.75 40.85 40.85 40.85 300 40.850 1.62%
2012-12-06 0 40.20 40.00 41.10 40.20 40.20 500 20,100 40.200 40.20 40.00 41.10 40.20 40.20 500 40.200 0.75%
2012-12-05 0 39.90 39.90 - 39.75 39.75 400 15,900 39.750 39.90 39.90 - 39.75 39.75 400 39.750 0.00%
2012-12-04 0 39.90 39.75 40.90 39.90 40.00 5,100 203,500 39.902 39.90 39.75 40.90 39.90 40.00 5,100 39.902 -0.13%
2012-12-03 0 39.95 39.95 40.90 - - 0 0 - 39.95 39.95 40.90 - - 0 - 0.00%
2012-11-30 0 39.95 - 40.50 39.95 40.15 6,800 271,870 39.981 39.95 - 40.50 39.95 40.15 6,800 39.981 0.50%
2012-11-29 0 39.75 39.70 39.95 - - 0 0 - 39.75 39.70 39.95 - - 0 - 0.00%
2012-11-28 0 39.75 39.55 40.50 39.75 39.75 900 35,775 39.750 39.75 39.55 40.50 39.75 39.75 900 39.750 -1.12%
2012-11-27 0 40.20 40.00 40.50 - - 0 0 - 40.20 40.00 40.50 - - 0 - 0.00%
2012-11-26 0 40.20 39.50 40.30 39.85 40.00 200 7,985 39.925 40.20 39.50 40.30 39.85 40.00 200 39.925 1.26%
2012-11-23 0 39.70 39.50 39.85 39.65 39.70 8,000 317,400 39.675 39.70 39.50 39.85 39.65 39.70 8,000 39.675 0.13%
2012-11-22 0 39.65 39.50 39.85 - - 0 0 - 39.65 39.50 39.85 - - 0 - -0.87%
2012-11-21 0 40.00 39.50 40.95 40.00 40.00 150 6,000 40.000 40.00 39.50 40.95 40.00 40.00 150 40.000 0.00%
2012-11-20 0 40.00 39.00 40.90 40.00 40.15 800 32,045 40.056 40.00 39.00 40.90 40.00 40.15 800 40.056 1.39%
2012-11-19 0 39.45 39.00 39.55 39.45 39.50 300 11,837 39.457 39.45 39.00 39.55 39.45 39.50 300 39.457 -0.38%
2012-11-16 0 39.60 39.45 - 39.60 39.60 1,200 47,520 39.600 39.60 39.45 - 39.60 39.60 1,200 39.600 0.00%
2012-11-15 0 39.60 39.50 - 39.65 39.80 123,600 4,898,507 39.632 39.60 39.50 - 39.65 39.80 123,600 39.632 -2.10%
2012-11-14 0 40.45 40.30 41.20 40.35 40.35 50 2,017 40.340 40.45 40.30 41.20 40.35 40.35 50 40.340 0.25%
2012-11-13 0 40.35 39.60 40.35 40.45 40.50 1,050 42,500 40.476 40.35 39.60 40.35 40.45 40.50 1,050 40.476 -1.10%
2012-11-12 0 40.80 39.80 41.20 40.80 41.00 1,800 73,680 40.933 40.80 39.80 41.20 40.80 41.00 1,800 40.933 -0.97%
2012-11-09 0 41.20 - 41.20 41.20 41.20 650 26,780 41.200 41.20 - 41.20 41.20 41.20 650 41.200 -1.55%
2012-11-08 0 41.85 - 41.85 41.85 41.85 50 2,092 41.840 41.85 - 41.85 41.85 41.85 50 41.840 -1.41%
2012-11-07 0 42.45 42.45 43.30 42.15 42.15 3,000 126,450 42.150 42.45 42.45 43.30 42.15 42.15 3,000 42.150 1.43%
2012-11-06 0 41.85 - 42.00 41.85 41.85 13,000 544,050 41.850 41.85 - 42.00 41.85 41.85 13,000 41.850 0.36%
2012-11-05 0 41.70 - 43.15 41.70 41.90 8,950 373,585 41.741 41.70 - 43.15 41.70 41.90 8,950 41.741 -0.83%
2012-11-02 0 42.05 41.50 43.15 41.95 42.05 8,000 335,677 41.960 42.05 41.50 43.15 41.95 42.05 8,000 41.960 1.82%
2012-11-01 0 41.30 41.20 - 41.30 41.70 850 35,225 41.441 41.30 41.20 - 41.30 41.70 850 41.441 -0.72%
2012-10-31 0 41.60 - 41.70 41.55 41.60 6,600 274,555 41.599 41.60 - 41.70 41.55 41.60 6,600 41.599 0.85%
2012-10-30 0 41.25 41.20 41.30 41.20 41.30 6,850 282,370 41.222 41.25 41.20 41.30 41.20 41.30 6,850 41.222 -0.12%
2012-10-29 0 41.30 - 41.40 41.30 41.45 1,400 57,880 41.343 41.30 - 41.40 41.30 41.45 1,400 41.343 -0.12%
2012-10-26 0 41.35 41.35 41.40 41.30 41.45 6,300 261,090 41.443 41.35 41.35 41.40 41.30 41.45 6,300 41.443 0.24%
2012-10-25 0 41.25 - 41.30 41.15 41.30 6,600 272,205 41.243 41.25 - 41.30 41.15 41.30 6,600 41.243 0.24%
2012-10-24 0 41.15 41.15 41.50 41.10 42.00 200 8,355 41.775 41.15 41.15 41.50 41.10 42.00 200 41.775 -2.02%
2012-10-22 0 42.00 42.00 - 42.00 42.50 2,100 88,750 42.262 42.00 42.00 - 42.00 42.50 2,100 42.262 -1.18%
2012-10-19 0 42.50 42.50 - 42.50 42.50 750 31,875 42.500 42.50 42.50 - 42.50 42.50 750 42.500 0.00%
2012-10-18 0 42.50 42.50 42.60 42.50 42.50 600 25,500 42.500 42.50 42.50 42.60 42.50 42.50 600 42.500 0.24%
2012-10-17 0 42.40 - 42.40 42.40 42.45 1,200 50,905 42.421 42.40 - 42.40 42.40 42.45 1,200 42.421 0.36%
2012-10-16 0 42.25 - 42.50 42.20 42.25 1,000 42,227 42.227 42.25 - 42.50 42.20 42.25 1,000 42.227 0.96%
2012-10-15 0 41.85 41.70 42.20 41.85 41.85 6,200 259,470 41.850 41.85 41.70 42.20 41.85 41.85 6,200 41.850 -0.59%
2012-10-12 0 42.10 41.90 42.10 42.00 42.15 5,400 226,860 42.011 42.10 41.90 42.10 42.00 42.15 5,400 42.011 1.45%
2012-10-11 0 41.50 41.45 42.00 41.50 41.50 5,400 224,100 41.500 41.50 41.45 42.00 41.50 41.50 5,400 41.500 -0.60%
2012-10-10 0 41.75 41.75 42.00 41.70 41.70 400 16,680 41.700 41.75 41.75 42.00 41.70 41.70 400 41.700 -0.83%
2012-10-09 0 42.10 42.10 42.20 - - 100,000 4,170,000 41.700 42.10 42.10 42.20 - - 100,000 41.700 0.60%
2012-10-08 0 41.85 41.75 42.20 41.85 41.90 2,600 108,840 41.862 41.85 41.75 42.20 41.85 41.90 2,600 41.862 0.24%
2012-10-05 0 41.75 41.70 42.20 41.75 41.75 50 2,087 41.740 41.75 41.70 42.20 41.75 41.75 50 41.740 -0.24%
2012-10-04 0 41.85 40.00 42.25 41.90 41.90 500 20,950 41.900 41.85 40.00 42.25 41.90 41.90 500 41.900 -0.48%
2012-10-03 0 42.05 42.00 42.20 42.05 42.30 6,100 256,535 42.055 42.05 42.00 42.20 42.05 42.30 6,100 42.055 -0.47%
2012-09-28 0 42.25 42.25 - 42.25 42.45 1,550 65,737 42.411 42.25 42.25 - 42.25 42.45 1,550 42.411 0.12%
2012-09-27 0 42.20 42.20 - 42.20 42.20 150 6,330 42.200 42.20 42.20 - 42.20 42.20 150 42.200 -0.12%
2012-09-26 0 42.25 42.25 42.45 42.25 42.25 4,400 185,900 42.250 42.25 42.25 42.45 42.25 42.25 4,400 42.250 -2.54%
2012-09-25 0 43.35 43.20 - 43.10 43.35 1,050 45,280 43.124 43.35 43.20 - 43.10 43.35 1,050 43.124 0.58%
2012-09-24 0 43.10 43.00 43.10 43.10 43.10 150 6,465 43.100 43.10 43.00 43.10 43.10 43.10 150 43.100 -0.81%
2012-09-21 0 43.45 43.45 - 43.45 43.45 6,000 260,700 43.450 43.45 43.45 - 43.45 43.45 6,000 43.450 0.70%
2012-09-20 0 43.15 43.15 - 43.10 43.40 12,900 557,917 43.249 43.15 43.15 - 43.10 43.40 12,900 43.249 -1.37%
2012-09-19 0 43.75 43.50 - 43.75 43.75 6,000 262,500 43.750 43.75 43.50 - 43.75 43.75 6,000 43.750 0.34%
2012-09-18 0 43.60 43.50 44.60 43.60 43.80 500 21,820 43.640 43.60 43.50 44.60 43.60 43.80 500 43.640 -1.25%
2012-09-17 0 44.15 44.05 44.15 43.90 44.30 50,500 2,229,080 44.140 44.15 44.05 44.15 43.90 44.30 50,500 44.140 1.03%
2012-09-14 0 43.70 43.75 43.95 43.55 43.70 234,200 10,255,227 43.788 43.70 43.75 43.95 43.55 43.70 234,200 43.788 3.55%
2012-09-13 0 42.20 42.00 42.20 42.20 42.25 12,800 540,460 42.223 42.20 42.00 42.20 42.20 42.25 12,800 42.223 -0.71%
2012-09-12 0 42.50 41.85 - 42.45 42.50 350 14,870 42.486 42.50 41.85 - 42.45 42.50 350 42.486 1.55%
2012-09-11 0 41.85 41.55 - 41.60 41.85 248,000 10,503,800 42.354 41.85 41.55 - 41.60 41.85 248,000 42.354 -1.41%
2012-09-10 0 42.45 42.00 - 42.25 42.45 258,100 10,851,440 42.044 42.45 42.00 - 42.25 42.45 258,100 42.044 1.80%
2012-09-07 0 41.70 21.00 42.80 41.65 41.70 1,500 62,515 41.677 41.70 21.00 42.80 41.65 41.70 1,500 41.677 2.71%
2012-09-06 0 40.60 39.50 - 40.60 40.60 50 2,030 40.600 40.60 39.50 - 40.60 40.60 50 40.600 2.01%
2012-09-05 0 39.80 39.80 - 39.80 39.80 50 1,990 39.800 39.80 39.80 - 39.80 39.80 50 39.800 -2.21%
2012-09-04 0 40.70 40.50 - 40.70 40.70 6,000 244,200 40.700 40.70 40.50 - 40.70 40.70 6,000 40.700 0.25%
2012-09-03 0 40.60 39.95 - 40.60 40.60 2,500 101,500 40.600 40.60 39.95 - 40.60 40.60 2,500 40.600 0.74%
2012-08-31 0 40.30 40.25 41.35 40.25 40.40 2,100 84,825 40.393 40.30 40.25 41.35 40.25 40.40 2,100 40.393 -0.12%
2012-08-30 0 40.35 40.35 42.25 40.35 41.00 14,750 597,392 40.501 40.35 40.35 42.25 40.35 41.00 14,750 40.501 -2.18%
2012-08-29 0 41.25 41.00 - 41.25 41.25 1,350 55,687 41.250 41.25 41.00 - 41.25 41.25 1,350 41.250 -0.60%
2012-08-28 0 41.50 41.00 - 41.50 41.55 2,000 83,050 41.525 41.50 41.00 - 41.50 41.55 2,000 41.525 -0.95%
2012-08-27 0 41.90 - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2012-08-24 0 41.90 - 41.95 41.90 41.90 6,100 255,590 41.900 41.90 - 41.95 41.90 41.90 6,100 41.900 -1.41%
2012-08-23 0 42.50 - - 42.50 42.50 2,500 106,250 42.500 42.50 - - 42.50 42.50 2,500 42.500 0.35%
2012-08-22 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - -0.82%
2012-08-21 0 42.70 - - 42.70 42.70 6,100 260,470 42.700 42.70 - - 42.70 42.70 6,100 42.700 -0.23%
2012-08-20 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - 0.00%
2012-08-17 0 42.80 42.60 - 42.25 43.05 900 38,345 42.606 42.80 42.60 - 42.25 43.05 900 42.606 1.54%
2012-08-16 0 42.15 41.90 - - - 0 0 - 42.15 41.90 - - - 0 - 0.24%
2012-08-15 0 42.05 42.00 43.90 42.05 42.05 500 21,025 42.050 42.05 42.00 43.90 42.05 42.05 500 42.050 -1.75%
2012-08-14 0 42.80 42.70 43.95 42.80 42.80 1,000 42,800 42.800 42.80 42.70 43.95 42.80 42.80 1,000 42.800 0.12%
2012-08-13 0 42.75 42.70 44.10 42.70 42.70 550 23,485 42.700 42.75 42.70 44.10 42.70 42.70 550 42.700 0.23%
2012-08-10 0 42.65 41.35 42.70 - - 0 0 - 42.65 41.35 42.70 - - 0 - -0.23%
2012-08-09 0 42.75 42.60 - 42.60 42.85 1,650 70,530 42.746 42.75 42.60 - 42.60 42.85 1,650 42.745 1.91%
2012-08-08 0 41.95 40.85 42.85 - - 0 0 - 41.95 40.85 42.85 - - 0 - 0.00%
2012-08-07 0 41.95 40.35 42.10 41.90 42.00 2,550 107,020 41.969 41.95 40.35 42.10 41.90 42.00 2,550 41.969 1.21%
2012-08-06 0 41.45 39.25 42.25 41.30 41.45 6,700 277,635 41.438 41.45 39.25 42.25 41.30 41.45 6,700 41.438 3.11%
2012-08-03 0 40.20 38.95 41.95 40.05 40.20 18,000 722,100 40.117 40.20 38.95 41.95 40.05 40.20 18,000 40.117 -1.59%
2012-08-02 0 40.85 40.80 - 40.85 40.85 3,000 122,550 40.850 40.85 40.80 - 40.85 40.85 3,000 40.850 0.99%
2012-08-01 0 40.45 39.30 42.65 40.40 40.45 8,200 331,330 40.406 40.45 39.30 42.65 40.40 40.45 8,200 40.406 -3.00%
2012-07-31 0 41.70 40.40 42.55 41.50 41.70 7,050 293,525 41.635 41.70 40.40 42.55 41.50 41.70 7,050 41.635 0.48%
2012-07-30 0 41.50 40.30 41.50 41.40 41.50 1,650 68,430 41.473 41.50 40.30 41.50 41.40 41.50 1,650 41.473 4.14%
2012-07-27 0 39.85 37.85 40.75 39.85 40.00 15,200 606,600 39.908 39.85 37.85 40.75 39.85 40.00 15,200 39.908 3.10%
2012-07-26 0 38.65 38.60 39.95 - - 0 0 - 38.65 38.60 39.95 - - 0 - 0.26%
2012-07-25 0 38.55 38.35 40.25 38.55 38.55 10,000 385,500 38.550 38.55 38.35 40.25 38.55 38.55 10,000 38.550 -1.53%
2012-07-24 0 39.15 38.35 40.80 - - 0 0 - 39.15 38.35 40.80 - - 0 - -1.39%
2012-07-23 0 39.70 38.85 41.75 39.70 39.80 1,100 43,680 39.709 39.70 38.85 41.75 39.70 39.80 1,100 39.709 -2.34%
2012-07-20 0 40.65 39.00 41.35 40.65 40.70 200 8,135 40.675 40.65 39.00 41.35 40.65 40.70 200 40.675 1.37%
2012-07-19 0 40.10 38.55 40.95 40.10 40.10 150 6,015 40.100 40.10 38.55 40.95 40.10 40.10 150 40.100 1.13%
2012-07-18 0 39.65 38.00 - - - 0 0 - 39.65 38.00 - - - 0 - 0.00%
2012-07-17 0 39.65 39.30 40.75 - - 0 0 - 39.65 39.30 40.75 - - 0 - 0.00%
2012-07-16 0 39.65 38.05 40.95 - - 0 0 - 39.65 38.05 40.95 - - 0 - 1.15%
2012-07-13 0 39.20 38.25 40.30 - - 0 0 - 39.20 38.25 40.30 - - 0 - 0.00%
2012-07-12 0 39.20 38.20 - - - 0 0 - 39.20 38.20 - - - 0 - 0.00%
2012-07-11 0 39.20 39.10 - 39.20 39.95 6,100 239,195 39.212 39.20 39.10 - 39.20 39.95 6,100 39.212 -2.00%
2012-07-10 0 40.00 - - 40.00 40.20 18,100 725,500 40.083 40.00 - - 40.00 40.20 18,100 40.083 -0.74%
2012-07-09 0 40.30 39.35 40.95 41.00 41.50 2,100 86,650 41.262 40.30 39.35 40.95 41.00 41.50 2,100 41.262 -1.59%
2012-07-06 0 40.95 40.95 41.75 40.85 41.05 1,050 42,992 40.945 40.95 40.95 41.75 40.85 41.05 1,050 40.945 1.11%
2012-07-05 0 40.50 39.65 41.55 40.50 40.65 12,200 495,600 40.623 40.50 39.65 41.55 40.50 40.65 12,200 40.623 -1.22%
2012-07-04 0 41.00 40.85 40.95 41.00 41.00 6,000 246,000 41.000 41.00 40.85 40.95 41.00 41.00 6,000 41.000 0.86%
2012-07-03 0 40.65 40.65 41.15 - - 0 0 - 40.65 40.65 41.15 - - 0 - 5.58%
2012-06-29 0 38.50 38.00 39.65 37.80 38.50 42,450 1,626,235 38.309 38.50 38.00 39.65 37.80 38.50 42,450 38.309 1.45%
2012-06-28 0 37.95 37.80 39.35 37.95 38.15 11,500 437,525 38.046 37.95 37.80 39.35 37.95 38.15 11,500 38.046 -0.78%
2012-06-27 0 38.25 37.85 39.40 - - 0 0 - 38.25 37.85 39.40 - - 0 - 0.00%
2012-06-26 0 38.25 38.20 39.90 38.25 38.25 150 5,737 38.247 38.25 38.20 39.90 38.25 38.25 150 38.247 -1.92%
2012-06-25 0 39.00 38.95 40.45 39.00 39.35 12,900 503,735 39.049 39.00 38.95 40.45 39.00 39.35 12,900 39.049 -0.89%
2012-06-22 0 39.35 39.20 42.20 39.30 39.40 12,050 473,870 39.325 39.35 39.20 42.20 39.30 39.40 12,050 39.325 -4.26%
2012-06-21 0 41.10 39.80 41.10 - - 0 0 - 41.10 39.80 41.10 - - 0 - 0.00%
2012-06-20 0 41.10 39.85 41.30 41.10 41.15 9,050 372,267 41.135 41.10 39.85 41.30 41.10 41.15 9,050 41.134 3.14%
2012-06-19 0 39.85 39.80 40.80 39.85 39.90 12,250 488,462 39.874 39.85 39.80 40.80 39.85 39.90 12,250 39.874 0.13%
2012-06-18 0 39.80 39.60 40.20 39.80 40.00 12,600 501,825 39.827 39.80 39.60 40.20 39.80 40.00 12,600 39.827 0.76%
2012-06-15 0 39.50 38.95 - 39.50 39.50 4,650 183,675 39.500 39.50 38.95 - 39.50 39.50 4,650 39.500 0.77%
2012-06-14 0 39.20 39.00 - 39.00 39.00 400 15,600 39.000 39.20 39.00 - 39.00 39.00 400 39.000 0.51%
2012-06-13 0 39.00 38.40 - 38.95 38.95 300 11,685 38.950 39.00 38.40 - 38.95 38.95 300 38.950 0.65%
2012-06-12 0 38.75 38.30 - 40.10 40.10 100 4,010 40.100 38.75 38.30 - 40.10 40.10 100 40.100 -3.61%
2012-06-11 0 40.20 38.70 41.10 40.10 40.30 12,100 485,830 40.151 40.20 38.70 41.10 40.10 40.30 12,100 40.151 1.77%
2012-06-08 0 39.50 38.85 - 39.50 39.65 21,000 831,000 39.571 39.50 38.85 - 39.50 39.65 21,000 39.571 0.00%
2012-06-07 0 39.50 38.35 - 39.45 39.50 8,500 335,600 39.482 39.50 38.35 - 39.45 39.50 8,500 39.482 1.67%
2012-06-06 0 38.85 38.55 - 38.55 38.85 13,400 517,970 38.655 38.85 38.55 - 38.55 38.85 13,400 38.654 1.44%
2012-06-05 0 38.30 38.00 - 38.30 38.30 200 7,660 38.300 38.30 38.00 - 38.30 38.30 200 38.300 -0.52%
2012-06-04 0 38.50 38.35 - 39.40 39.40 50 1,970 39.400 38.50 38.35 - 39.40 39.40 50 39.400 -2.28%
2012-06-01 0 39.40 39.40 - 39.40 39.40 6,000 236,400 39.400 39.40 39.40 - 39.40 39.40 6,000 39.400 0.64%
2012-05-31 0 39.15 39.00 - - - 0 0 - 39.15 39.00 - - - 0 - -1.14%
2012-05-30 0 39.60 38.05 - 39.60 39.60 6,000 237,600 39.600 39.60 38.05 - 39.60 39.60 6,000 39.600 -1.86%
2012-05-29 0 40.35 - 41.20 40.35 40.35 6,000 242,100 40.350 40.35 - 41.20 40.35 40.35 6,000 40.350 0.37%
2012-05-28 0 40.20 38.75 - 40.10 40.20 7,850 315,460 40.186 40.20 38.75 - 40.10 40.20 7,850 40.186 3.34%
2012-05-25 0 38.90 38.75 - 38.80 39.00 6,700 260,090 38.819 38.90 38.75 - 38.80 39.00 6,700 38.819 -0.64%
2012-05-24 0 39.15 39.00 - 39.15 39.30 7,650 299,607 39.164 39.15 39.00 - 39.15 39.30 7,650 39.164 1.82%
2012-05-23 0 38.45 38.35 - 38.35 40.00 9,950 382,440 38.436 38.45 38.35 - 38.35 40.00 9,950 38.436 -4.35%
2012-05-22 0 40.20 39.35 - 40.20 40.20 750 30,150 40.200 40.20 39.35 - 40.20 40.20 750 40.200 2.29%
2012-05-21 0 39.30 39.20 - 39.25 39.30 13,100 514,517 39.276 39.30 39.20 - 39.25 39.30 13,100 39.276 0.64%
2012-05-18 0 39.05 38.90 40.50 38.95 39.15 9,250 361,627 39.095 39.05 38.90 40.50 38.95 39.15 9,250 39.095 -3.58%
2012-05-17 0 40.50 40.10 - 40.30 40.50 600 24,200 40.333 40.50 40.10 - 40.30 40.50 600 40.333 0.50%
2012-05-16 0 40.30 40.20 40.35 40.30 40.70 34,000 1,373,557 40.399 40.30 40.20 40.35 40.30 40.70 34,000 40.399 -3.24%
2012-05-15 0 41.65 41.40 42.60 41.20 42.05 39,700 1,644,795 41.431 41.65 41.40 42.60 41.20 42.05 39,700 41.431 -2.46%
2012-05-14 0 42.70 42.05 43.00 42.70 43.00 18,350 783,910 42.720 42.70 42.05 43.00 42.70 43.00 18,350 42.720 -0.70%
2012-05-11 0 43.00 42.15 43.50 43.00 43.00 10,100 433,800 42.951 43.00 42.15 43.50 43.00 43.00 10,100 42.950 -0.23%
2012-05-10 0 43.10 42.85 43.40 42.95 43.10 24,850 1,069,172 43.025 43.10 42.85 43.40 42.95 43.10 24,850 43.025 -1.60%
2012-05-09 0 43.80 43.40 44.00 43.75 43.85 5,700 249,652 43.799 43.80 43.40 44.00 43.75 43.85 5,700 43.799 -2.12%
2012-05-08 0 44.75 44.00 45.00 44.75 44.75 3,000 134,250 44.750 44.75 44.00 45.00 44.75 44.75 3,000 44.750 1.36%
2012-05-07 0 44.15 43.85 45.85 44.15 44.20 6,150 271,537 44.152 44.15 43.85 45.85 44.15 44.20 6,150 44.152 -3.71%
2012-05-04 0 45.85 45.25 - 45.85 45.85 1,100 50,435 45.850 45.85 45.25 - 45.85 45.85 1,100 45.850 -0.33%
2012-05-03 0 46.00 45.85 - 45.85 46.00 6,250 286,600 45.856 46.00 45.85 - 45.85 46.00 6,250 45.856 -0.54%
2012-05-02 0 46.25 46.00 - 46.15 46.35 650 30,087 46.288 46.25 46.00 - 46.15 46.35 650 46.288 -0.22%
2012-04-30 0 46.35 46.35 - 46.35 46.40 6,500 301,280 46.351 46.35 46.35 - 46.35 46.40 6,500 46.351 -0.22%
2012-04-27 0 46.45 45.60 - 46.35 46.50 3,150 146,302 46.445 46.45 45.60 - 46.35 46.50 3,150 46.445 0.11%
2012-04-26 0 46.40 46.25 47.80 46.30 46.45 10,100 467,645 46.302 46.40 46.25 47.80 46.30 46.45 10,100 46.301 -0.96%
2012-04-25 0 46.85 46.80 48.00 - - 0 0 - 46.85 46.80 48.00 - - 0 - 0.54%
2012-04-24 0 46.60 46.30 48.25 46.60 46.60 700 32,620 46.600 46.60 46.30 48.25 46.60 46.60 700 46.600 -0.96%
2012-04-23 0 47.05 47.00 47.15 47.15 47.15 6,700 315,845 47.141 47.05 47.00 47.15 47.15 47.15 6,700 47.141 0.11%
2012-04-20 0 47.00 47.00 - 46.95 47.00 5,000 234,820 46.964 47.00 47.00 - 46.95 47.00 5,000 46.964 -0.42%
2012-04-19 0 47.20 47.10 - 47.20 47.25 27,050 1,276,035 47.173 47.20 47.10 - 47.20 47.25 27,050 47.173 -0.21%
2012-04-18 0 47.30 47.20 - 47.20 47.35 9,650 456,865 47.344 47.30 47.20 - 47.20 47.35 9,650 47.344 0.21%
2012-04-17 0 47.20 47.10 - - - 0 0 - 47.20 47.10 - - - 0 - -1.26%
2012-04-16 0 47.80 47.00 49.40 47.75 47.80 800 38,220 47.775 47.80 47.00 49.40 47.75 47.80 800 47.775 -1.44%
2012-04-13 0 48.50 48.50 - 48.50 48.50 900 43,650 48.500 48.50 48.50 - 48.50 48.50 900 48.500 2.43%
2012-04-12 0 47.35 47.25 - - - 0 0 - 47.35 47.25 - - - 0 - -0.42%
2012-04-11 0 47.55 - 47.75 47.25 47.80 13,050 619,562 47.476 47.55 - 47.75 47.25 47.80 13,050 47.476 -1.35%
2012-04-10 0 48.20 48.00 54.00 48.20 48.20 50 2,410 48.200 48.20 48.00 54.00 48.20 48.20 50 48.200 -0.82%
2012-04-05 0 48.60 48.50 48.65 48.60 48.60 250 12,150 48.600 48.60 48.50 48.65 48.60 48.60 250 48.600 -2.61%
2012-04-03 0 49.90 49.90 - - - 0 0 - 49.90 49.90 - - - 0 - 0.81%
2012-04-02 0 49.50 48.80 - 49.50 49.50 20,150 1,004,425 49.847 49.50 48.80 - 49.50 49.50 20,150 49.847 -0.60%
2012-03-30 0 49.80 48.80 - - - 20,000 994,000 49.700 49.80 48.80 - - - 20,000 49.700 0.00%
2012-03-29 0 49.80 49.10 - 49.60 50.60 700 34,970 49.957 49.80 49.10 - 49.60 50.60 700 49.957 -1.68%
2012-03-28 0 50.65 50.65 51.00 50.65 50.75 1,400 71,010 50.721 50.65 50.65 51.00 50.65 50.75 1,400 50.721 -1.17%
2012-03-27 0 51.25 50.25 - 51.15 51.25 12,100 619,525 51.200 51.25 50.25 - 51.15 51.25 12,100 51.200 1.99%
2012-03-26 0 50.25 50.25 - - - 0 0 - 50.25 50.25 - - - 0 - 0.00%
2012-03-23 0 50.25 50.00 51.00 50.00 50.75 1,800 90,450 50.250 50.25 50.00 51.00 50.00 50.75 1,800 50.250 -0.99%
2012-03-22 0 50.75 49.90 50.80 - - 0 0 - 50.75 49.90 50.80 - - 0 - -0.78%
2012-03-21 0 51.15 50.20 - 51.15 51.15 100 5,115 51.150 51.15 50.20 - 51.15 51.15 100 51.150 -0.20%
2012-03-20 0 51.25 50.30 51.35 51.25 51.25 6,000 307,500 51.250 51.25 50.30 51.35 51.25 51.25 6,000 51.250 -1.35%
2012-03-19 0 51.95 - 52.55 52.00 52.00 450 23,400 52.000 51.95 - 52.55 52.00 52.00 450 52.000 0.48%
2012-03-16 0 51.70 - 52.00 - - 0 0 - 51.70 - 52.00 - - 0 - -0.58%
2012-03-15 0 52.00 - - - - 0 0 - 52.00 - - - - 0 - -0.48%
2012-03-14 0 52.25 50.80 - 52.20 52.25 1,400 73,100 52.214 52.25 50.80 - 52.20 52.25 1,400 52.214 2.25%
2012-03-13 0 51.10 50.10 - - - 0 0 - 51.10 50.10 - - - 0 - -0.20%
2012-03-12 0 51.20 - - 51.50 51.95 200 10,345 51.725 51.20 - - 51.50 51.95 200 51.725 -1.25%
2012-03-09 0 51.85 51.30 - 51.85 51.90 500 25,930 51.860 51.85 51.30 - 51.85 51.90 500 51.860 1.27%
2012-03-08 0 51.20 43.80 - 51.10 51.15 250 12,777 51.108 51.20 43.80 - 51.10 51.15 250 51.108 0.49%
2012-03-07 0 50.95 50.80 - 50.80 50.95 700 35,630 50.900 50.95 50.80 - 50.80 50.95 700 50.900 -3.04%
2012-03-06 0 52.55 43.80 53.00 52.55 52.70 950 49,952 52.581 52.55 43.80 53.00 52.55 52.70 950 52.581 -1.96%
2012-03-05 0 53.60 52.50 53.80 53.60 53.75 12,400 666,130 53.720 53.60 52.50 53.80 53.60 53.75 12,400 53.720 0.00%
2012-03-02 0 53.60 52.65 53.80 53.55 53.65 5,400 289,475 53.607 53.60 52.65 53.80 53.55 53.65 5,400 53.606 1.80%
2012-03-01 0 52.65 43.80 53.50 52.65 53.00 7,300 384,440 52.663 52.65 43.80 53.50 52.65 53.00 7,300 52.663 -1.13%
2012-02-29 0 53.25 53.25 53.50 53.25 53.40 1,250 66,645 53.316 53.25 53.25 53.50 53.25 53.40 1,250 53.316 0.95%
2012-02-28 0 52.75 52.70 53.80 52.65 52.70 450 23,695 52.656 52.75 52.70 53.80 52.65 52.70 450 52.656 0.29%
2012-02-27 0 52.60 43.80 - 52.60 52.60 6,200 326,120 52.600 52.60 43.80 - 52.60 52.60 6,200 52.600 -0.19%
2012-02-24 0 52.70 52.60 - 52.70 52.70 31,000 1,648,700 53.184 52.70 52.60 - 52.70 52.70 31,000 53.184 -0.38%
2012-02-23 0 52.90 52.20 54.50 52.90 52.90 100 5,290 52.900 52.90 52.20 54.50 52.90 52.90 100 52.900 0.57%
2012-02-22 0 52.60 52.30 54.50 52.50 52.60 750 39,385 52.513 52.60 52.30 54.50 52.50 52.60 750 52.513 -0.47%
2012-02-21 0 52.85 52.85 53.00 - - 0 0 - 52.85 52.85 53.00 - - 0 - 0.00%
2012-02-20 0 52.85 52.50 54.25 52.85 52.85 6,000 317,100 52.850 52.85 52.50 54.25 52.85 52.85 6,000 52.850 0.38%
2012-02-17 0 52.65 52.20 53.20 52.65 53.20 12,800 680,370 53.154 52.65 52.20 53.20 52.65 53.20 12,800 53.154 1.06%
2012-02-16 0 52.10 52.05 54.00 52.10 52.20 12,000 625,400 52.117 52.10 52.05 54.00 52.10 52.20 12,000 52.117 -1.88%
2012-02-15 0 53.10 52.40 53.20 52.70 53.10 26,100 1,378,010 52.797 53.10 52.40 53.20 52.70 53.10 26,100 52.797 -0.19%
2012-02-14 0 53.20 52.45 53.20 53.20 53.20 3,300 175,560 53.200 53.20 52.45 53.20 53.20 53.20 3,300 53.200 1.43%
2012-02-13 0 52.45 52.45 53.55 52.45 52.45 6,350 333,057 52.450 52.45 52.45 53.55 52.45 52.45 6,350 52.450 -1.78%
2012-02-10 0 53.40 43.80 53.65 53.45 53.65 5,250 280,622 53.452 53.40 43.80 53.65 53.45 53.65 5,250 53.452 -0.56%
2012-02-09 0 53.70 43.80 53.70 53.50 54.00 1,650 88,345 53.542 53.70 43.80 53.70 53.50 54.00 1,650 53.542 0.47%
2012-02-08 0 53.45 53.45 54.00 53.00 53.20 3,050 162,050 53.131 53.45 53.45 54.00 53.00 53.20 3,050 53.131 0.85%
2012-02-07 0 53.00 52.50 53.00 53.00 53.00 200 10,600 53.000 53.00 52.50 53.00 53.00 53.00 200 53.000 0.00%
2012-02-06 0 53.00 52.60 53.20 52.90 53.00 4,050 214,250 52.901 53.00 52.60 53.20 52.90 53.00 4,050 52.901 0.76%
2012-02-03 0 52.60 52.00 52.80 52.60 52.60 500 26,300 52.600 52.60 52.00 52.80 52.60 52.60 500 52.600 0.57%
2012-02-02 0 52.30 51.10 52.45 52.25 52.30 2,900 151,650 52.293 52.30 51.10 52.45 52.25 52.30 2,900 52.293 2.35%
2012-02-01 0 51.10 51.00 51.10 - - 0 0 - 51.10 51.00 51.10 - - 0 - 0.00%
2012-01-31 0 51.10 - - 51.10 51.10 5,000 255,500 51.100 51.10 - - 51.10 51.10 5,000 51.100 0.49%
2012-01-30 0 50.85 - - 50.85 51.15 700 35,655 50.936 50.85 - - 50.85 51.15 700 50.936 -1.07%
2012-01-27 0 51.40 - 51.45 51.10 51.50 1,050 53,735 51.176 51.40 - 51.45 51.10 51.50 1,050 51.176 0.49%
2012-01-26 0 51.15 51.15 - 51.15 51.15 250 12,787 51.148 51.15 51.15 - 51.15 51.15 250 51.148 1.79%
2012-01-20 0 50.25 50.25 - 50.20 50.30 8,800 442,422 50.275 50.25 50.25 - 50.20 50.30 8,800 50.275 -0.10%
2012-01-19 0 50.30 - - 50.30 50.45 1,650 83,042 50.329 50.30 - - 50.30 50.45 1,650 50.328 2.65%
2012-01-18 0 49.00 - 49.05 49.00 49.00 400 19,600 49.000 49.00 - 49.05 49.00 49.00 400 49.000 0.82%
2012-01-17 0 48.60 - - 48.60 48.60 1,250 60,750 48.600 48.60 - - 48.60 48.60 1,250 48.600 1.36%
2012-01-16 0 47.95 - - 48.00 48.00 100 4,800 48.000 47.95 - - 48.00 48.00 100 48.000 -1.24%
2012-01-13 0 48.55 - 48.65 48.55 48.55 100 4,855 48.550 48.55 - 48.65 48.55 48.55 100 48.550 1.78%
2012-01-12 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.00%
2012-01-11 0 47.70 - 48.00 47.60 47.70 1,400 66,680 47.629 47.70 - 48.00 47.60 47.70 1,400 47.629 2.14%
2012-01-10 0 46.70 - - - - 0 0 - 46.70 - - - - 0 - 2.08%
2012-01-09 0 45.75 - - 45.75 45.95 950 43,527 45.818 45.75 - - 45.75 45.95 950 45.818 -0.44%
2012-01-06 0 45.95 45.90 - 45.90 45.90 250 11,475 45.900 45.95 45.90 - 45.90 45.90 250 45.900 -1.82%
2012-01-05 0 46.80 46.75 - 46.50 46.50 650 30,225 46.500 46.80 46.75 - 46.50 46.50 650 46.500 0.65%
2012-01-04 0 46.50 44.60 - 46.50 46.50 900 41,850 46.500 46.50 44.60 - 46.50 46.50 900 46.500 3.56%
2012-01-03 0 44.90 - 45.40 44.60 44.60 450 20,070 44.600 44.90 - 45.40 44.60 44.60 450 44.600 0.67%
2011-12-30 0 44.60 44.15 - 44.55 44.55 550 24,502 44.549 44.60 44.15 - 44.55 44.55 550 44.549 1.02%
2011-12-29 0 44.15 - - 44.15 44.50 500 22,127 44.254 44.15 - - 44.15 44.50 500 44.254 -2.11%
2011-12-28 0 45.10 - 45.50 45.10 45.10 100 4,510 45.100 45.10 - 45.50 45.10 45.10 100 45.100 -0.88%
2011-12-23 0 45.50 - 45.50 45.50 45.50 50 2,275 45.500 45.50 - 45.50 45.50 45.50 50 45.500 1.34%
2011-12-22 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - -0.77%
2011-12-21 0 45.25 42.30 - - - 0 0 - 45.25 42.30 - - - 0 - 4.50%
2011-12-20 0 43.30 43.15 - 44.00 44.00 200 8,800 44.000 43.30 43.15 - 44.00 44.00 200 44.000 -1.59%
2011-12-19 0 44.00 - - 44.00 44.00 50 2,200 44.000 44.00 - - 44.00 44.00 50 44.000 -0.56%
2011-12-16 0 44.25 44.25 - 43.80 43.80 150 6,570 43.800 44.25 44.25 - 43.80 43.80 150 43.800 1.26%
2011-12-15 0 43.70 42.60 - 44.80 44.80 100 4,480 44.800 43.70 42.60 - 44.80 44.80 100 44.800 -1.80%
2011-12-14 0 44.50 - - - - 0 0 - 44.50 - - - - 0 - -1.98%
2011-12-13 0 45.40 45.25 46.70 - - 0 0 - 45.40 45.25 46.70 - - 0 - -2.78%
2011-12-12 0 46.70 - 47.80 - - 0 0 - 46.70 - 47.80 - - 0 - 2.30%
2011-12-09 0 45.65 - 47.80 - - 0 0 - 45.65 - 47.80 - - 0 - -3.39%
2011-12-08 0 47.25 - 48.70 - - 0 0 - 47.25 - 48.70 - - 0 - -1.05%
2011-12-07 0 47.75 - 50.00 47.50 48.80 8,300 395,240 47.619 47.75 - 50.00 47.50 48.80 8,300 47.619 0.95%
2011-12-06 0 47.30 - 47.50 47.05 47.30 16,700 785,760 47.052 47.30 - 47.50 47.05 47.30 16,700 47.051 1.18%
2011-12-05 0 46.75 - 47.50 46.75 46.75 100 4,675 46.750 46.75 - 47.50 46.75 46.75 100 46.750 0.32%
2011-12-02 0 46.60 - - 46.25 46.50 4,900 227,700 46.469 46.60 - - 46.25 46.50 4,900 46.469 2.31%
2011-12-01 0 45.55 44.60 45.90 45.60 45.60 10,000 456,000 45.600 45.55 44.60 45.90 45.60 45.60 10,000 45.600 6.05%
2011-11-30 0 42.95 - - - - 0 0 - 42.95 - - - - 0 - -1.60%
2011-11-29 0 43.65 41.30 - - - 0 0 - 43.65 41.30 - - - 0 - 3.31%
2011-11-28 0 42.25 41.20 - 42.25 42.25 100 4,225 42.250 42.25 41.20 - 42.25 42.25 100 42.250 0.12%
2011-11-25 0 42.20 41.60 - 42.00 42.50 200 8,450 42.250 42.20 41.60 - 42.00 42.50 200 42.250 -0.71%
2011-11-24 0 42.50 41.65 - 42.40 42.55 400 17,000 42.500 42.50 41.65 - 42.40 42.55 400 42.500 -2.97%
2011-11-23 0 43.80 - - 43.75 43.80 450 19,692 43.760 43.80 - - 43.75 43.80 450 43.760 -1.79%
2011-11-22 0 44.60 43.70 - 44.60 44.60 100 4,460 44.600 44.60 43.70 - 44.60 44.60 100 44.600 -1.76%
2011-11-21 0 45.40 45.20 - 45.30 45.40 2,500 113,495 45.398 45.40 45.20 - 45.30 45.40 2,500 45.398 -0.98%
2011-11-18 0 45.85 - 47.10 45.85 46.00 35,300 1,621,270 45.928 45.85 - 47.10 45.85 46.00 35,300 45.928 -2.65%
2011-11-17 0 47.10 45.90 - 47.10 47.10 1,000 47,100 47.100 47.10 45.90 - 47.10 47.10 1,000 47.100 0.64%
2011-11-16 0 46.80 46.10 46.90 46.80 47.35 10,100 478,180 47.345 46.80 46.10 46.90 46.80 47.35 10,100 47.345 -0.74%
2011-11-15 0 47.15 - 47.30 47.15 47.20 2,150 101,380 47.154 47.15 - 47.30 47.15 47.20 2,150 47.153 -1.26%
2011-11-14 0 47.75 - 47.75 47.75 47.90 70,350 3,360,725 47.772 47.75 - 47.75 47.75 47.90 70,350 47.771 2.36%
2011-11-11 0 46.65 - - 46.65 46.65 50 2,332 46.640 46.65 - - 46.65 46.65 50 46.640 1.63%
2011-11-10 0 45.90 45.05 - 46.05 46.05 4,000 184,200 46.050 45.90 45.05 - 46.05 46.05 4,000 46.050 -5.26%
2011-11-09 0 48.45 - 49.80 - - 0 0 - 48.45 - 49.80 - - 0 - 0.94%
2011-11-08 0 48.00 - 48.10 47.95 48.15 35,250 1,695,557 48.101 48.00 - 48.10 47.95 48.15 35,250 48.101 1.16%
2011-11-07 0 47.45 - - 47.60 47.80 20,350 969,725 47.652 47.45 - - 47.60 47.80 20,350 47.652 -0.52%
2011-11-04 0 47.70 46.95 - 47.70 47.80 11,000 525,000 47.727 47.70 46.95 - 47.70 47.80 11,000 47.727 1.60%
2011-11-03 0 46.95 - - 47.00 47.10 10,300 484,130 47.003 46.95 - - 47.00 47.10 10,300 47.003 -0.84%
2011-11-02 0 47.35 45.80 - 46.80 47.15 13,500 635,300 47.059 47.35 45.80 - 46.80 47.15 13,500 47.059 -0.63%
2011-11-01 0 47.65 46.65 - 48.00 48.00 100 4,800 48.000 47.65 46.65 - 48.00 48.00 100 48.000 -3.35%
2011-10-31 0 49.30 48.00 49.90 49.30 49.85 43,950 2,182,355 49.655 49.30 48.00 49.90 49.30 49.85 43,950 49.655 2.28%
2011-10-28 0 48.20 48.00 49.00 48.00 48.20 550 26,440 48.073 48.20 48.00 49.00 48.00 48.20 550 48.073 2.55%
2011-10-27 0 47.00 45.10 - 46.55 47.00 20,450 955,127 46.706 47.00 45.10 - 46.55 47.00 20,450 46.705 2.84%
2011-10-26 0 45.70 45.10 - 45.55 45.60 10,600 483,330 45.597 45.70 45.10 - 45.55 45.60 10,600 45.597 -0.76%
2011-10-25 0 46.05 45.10 - 45.95 45.95 1,250 57,437 45.950 46.05 45.10 - 45.95 45.95 1,250 45.950 2.33%
2011-10-24 0 45.00 43.55 - 44.75 45.00 20,300 909,975 44.826 45.00 43.55 - 44.75 45.00 20,300 44.826 3.09%
2011-10-21 0 43.65 43.50 - 43.65 43.65 1,000 43,650 43.650 43.65 43.50 - 43.65 43.65 1,000 43.650 -1.58%
2011-10-20 0 44.35 - 45.00 - - 0 0 - 44.35 - 45.00 - - 0 - -0.78%
2011-10-19 0 44.70 42.60 45.00 44.70 44.70 50 2,235 44.700 44.70 42.60 45.00 44.70 44.70 50 44.700 3.00%
2011-10-18 0 43.40 43.00 45.00 43.40 43.70 31,250 1,364,260 43.656 43.40 43.00 45.00 43.40 43.70 31,250 43.656 -5.14%
2011-10-17 0 45.75 45.65 - - - 0 0 - 45.75 45.65 - - - 0 - 2.92%
2011-10-14 0 44.45 44.40 - 44.45 44.45 200 8,890 44.450 44.45 44.40 - 44.45 44.45 200 44.450 -1.11%
2011-10-13 0 44.95 44.65 - 44.55 44.65 20,750 924,952 44.576 44.95 44.65 - 44.55 44.65 20,750 44.576 3.33%
2011-10-12 0 43.50 - - 43.50 43.50 2,650 115,275 43.500 43.50 - - 43.50 43.50 2,650 43.500 0.00%
2011-10-11 0 43.50 42.45 - 43.50 43.50 1,150 50,025 43.500 43.50 42.45 - 43.50 43.50 1,150 43.500 2.47%
2011-10-10 0 42.45 42.40 43.00 42.25 42.40 650 27,485 42.285 42.45 42.40 43.00 42.25 42.40 650 42.285 0.35%
2011-10-07 0 42.30 40.50 43.20 42.25 42.30 3,550 150,010 42.256 42.30 40.50 43.20 42.25 42.30 3,550 42.256 4.57%
2011-10-06 0 40.45 38.20 40.60 39.00 40.30 17,750 695,072 39.159 40.45 38.20 40.60 39.00 40.30 17,750 39.159 3.72%
2011-10-04 0 39.00 38.90 40.60 39.00 39.30 5,100 199,327 39.084 39.00 38.90 40.60 39.00 39.30 5,100 39.084 -3.23%
2011-10-03 0 40.30 39.50 40.60 40.30 40.80 12,850 518,205 40.327 40.30 39.50 40.60 40.30 40.80 12,850 40.327 -3.12%
2011-09-30 0 41.60 - 42.80 41.60 41.60 2,000 83,200 41.600 41.60 - 42.80 41.60 41.60 2,000 41.600 -2.80%
2011-09-28 0 42.80 42.30 - 42.50 42.80 5,350 228,587 42.727 42.80 42.30 - 42.50 42.80 5,350 42.727 0.82%
2011-09-27 0 42.45 - - 42.25 42.45 2,350 99,320 42.264 42.45 - - 42.25 42.45 2,350 42.264 3.66%
2011-09-26 0 40.95 39.95 - 40.40 41.20 24,100 991,805 41.154 40.95 39.95 - 40.40 41.20 24,100 41.154 0.49%
2011-09-23 0 40.75 40.40 41.00 40.55 42.00 11,650 474,730 40.749 40.75 40.40 41.00 40.55 42.00 11,650 40.749 -4.34%
2011-09-22 0 42.60 42.00 46.00 42.55 44.50 4,350 187,870 43.189 42.60 42.00 46.00 42.55 44.50 4,350 43.189 -5.65%
2011-09-21 0 45.15 45.00 - 45.15 45.15 4,000 180,600 45.150 45.15 45.00 - 45.15 45.15 4,000 45.150 -0.11%
2011-09-20 0 45.20 45.00 46.15 5.850 45.15 700 29,630 42.329 45.20 45.00 46.15 5.850 45.15 700 42.329 -2.80%
2011-09-19 0 46.50 45.85 46.60 46.00 46.60 16,250 750,940 46.212 46.50 45.85 46.60 46.00 46.60 16,250 46.212 -0.32%
2011-09-16 0 46.65 46.55 - - - 0 0 - 46.65 46.55 - - - 0 - 0.00%
2011-09-15 0 46.65 46.50 - 46.50 46.60 5,800 269,710 46.502 46.65 46.50 - 46.50 46.60 5,800 46.502 1.08%
2011-09-14 0 46.15 45.80 - 45.85 47.20 5,250 242,807 46.249 46.15 45.80 - 45.85 47.20 5,250 46.249 -2.43%
2011-09-12 0 47.30 47.20 49.95 47.20 47.45 15,250 720,970 47.277 47.30 47.20 49.95 47.20 47.45 15,250 47.277 -3.37%
2011-09-09 0 48.95 48.80 48.95 49.05 49.05 100 4,905 49.050 48.95 48.80 48.95 49.05 49.05 100 49.050 -1.21%
2011-09-08 0 49.55 - - 49.55 49.55 1,000 49,550 49.550 49.55 - - 49.55 49.55 1,000 49.550 1.95%
2011-09-07 0 48.60 48.10 - 48.15 48.60 11,950 578,190 48.384 48.60 48.10 - 48.15 48.60 11,950 48.384 2.42%
2011-09-06 0 47.45 47.45 - 47.30 48.75 4,800 228,467 47.597 47.45 47.45 - 47.30 48.75 4,800 47.597 -2.57%
2011-09-05 0 48.70 48.60 48.75 48.70 50.05 2,400 117,490 48.954 48.70 48.60 48.75 48.70 50.05 2,400 48.954 -3.37%
2011-09-02 0 50.40 50.00 - 50.30 50.50 3,950 198,965 50.371 50.40 50.00 - 50.30 50.50 3,950 50.371 0.20%
2011-09-01 0 50.30 49.80 50.90 49.80 50.45 14,700 740,817 50.396 50.30 49.80 50.90 49.80 50.45 14,700 50.396 2.44%
2011-08-31 0 49.10 - 49.40 49.00 49.10 11,750 576,750 49.085 49.10 - 49.40 49.00 49.10 11,750 49.085 0.92%
2011-08-30 0 48.65 46.80 49.00 48.65 48.65 150 7,297 48.647 48.65 46.80 49.00 48.65 48.65 150 48.647 2.21%
2011-08-29 0 47.60 47.40 49.00 46.85 47.60 150 7,065 47.100 47.60 47.40 49.00 46.85 47.60 150 47.100 1.60%
2011-08-26 0 46.85 46.80 50.90 - - 0 0 - 46.85 46.80 50.90 - - 0 - -0.32%
2011-08-25 0 47.00 46.90 50.90 47.00 47.50 1,900 89,350 47.026 47.00 46.90 50.90 47.00 47.50 1,900 47.026 -0.95%
2011-08-24 0 47.45 45.90 47.50 47.30 47.50 21,750 1,031,940 47.446 47.45 45.90 47.50 47.30 47.50 21,750 47.446 1.61%
2011-08-23 0 46.70 46.00 50.90 46.30 46.70 22,350 1,041,565 46.603 46.70 46.00 50.90 46.30 46.70 22,350 46.602 0.65%
2011-08-22 0 46.40 45.80 46.50 46.35 46.60 7,250 336,415 46.402 46.40 45.80 46.50 46.35 46.60 7,250 46.402 -1.59%
2011-08-19 0 47.15 47.10 49.40 47.15 49.50 9,850 471,652 47.884 47.15 47.10 49.40 47.15 49.50 9,850 47.883 -3.87%
2011-08-18 0 49.05 49.00 49.50 49.05 49.20 900 44,237 49.152 49.05 49.00 49.50 49.05 49.20 900 49.152 0.51%
2011-08-17 0 48.80 48.75 50.00 48.75 48.75 150 7,312 48.747 48.80 48.75 50.00 48.75 48.75 150 48.747 0.21%
2011-08-16 0 48.70 48.60 48.75 48.65 48.80 3,550 172,740 48.659 48.70 48.60 48.75 48.65 48.80 3,550 48.659 2.31%
2011-08-15 0 47.60 47.45 50.00 47.45 47.65 11,350 539,192 47.506 47.60 47.45 50.00 47.45 47.65 11,350 47.506 3.03%
2011-08-12 0 46.20 46.15 46.20 46.15 46.35 24,200 1,118,160 46.205 46.20 46.15 46.20 46.15 46.35 24,200 46.205 -0.11%
2011-08-11 0 46.25 45.95 46.25 46.00 46.45 26,700 1,233,397 46.195 46.25 45.95 46.25 46.00 46.45 26,700 46.195 0.65%
2011-08-10 0 45.95 45.00 57.75 45.90 46.20 57,500 2,648,807 46.066 45.95 45.00 57.75 45.90 46.20 57,500 46.066 6.12%
2011-08-09 0 43.30 43.20 43.30 42.05 46.00 87,850 3,783,972 43.073 43.30 43.20 43.30 42.05 46.00 87,850 43.073 -9.22%
2011-08-08 0 47.70 47.65 57.75 47.30 47.80 26,150 1,242,217 47.504 47.70 47.65 57.75 47.30 47.80 26,150 47.504 -0.10%
2011-08-05 0 47.75 47.00 50.85 47.20 51.00 41,100 1,954,880 47.564 47.75 47.00 50.85 47.20 51.00 41,100 47.564 -7.01%
2011-08-04 0 51.35 51.25 54.00 51.25 51.95 5,150 264,980 51.452 51.35 51.25 54.00 51.25 51.95 5,150 51.452 -1.53%
2011-08-03 0 52.15 51.95 57.75 52.10 53.00 4,350 228,110 52.439 52.15 51.95 57.75 52.10 53.00 4,350 52.439 -2.07%
2011-08-02 0 53.25 53.00 54.60 53.30 54.60 2,300 122,872 53.423 53.25 53.00 54.60 53.30 54.60 2,300 53.423 -2.47%
2011-08-01 0 54.60 52.85 54.60 54.55 54.65 27,300 1,490,800 54.608 54.60 52.85 54.60 54.55 54.65 27,300 54.608 3.02%
2011-07-29 0 53.00 52.95 54.50 53.00 53.55 31,350 1,668,635 53.226 53.00 52.95 54.50 53.00 53.55 31,350 53.226 -1.12%
2011-07-28 0 53.60 53.45 54.85 53.35 53.60 3,250 173,975 53.531 53.60 53.45 54.85 53.35 53.60 3,250 53.531 -2.28%
2011-07-27 0 54.85 - 57.75 - - 0 0 - 54.85 - 57.75 - - 0 - -0.81%
2011-07-26 0 55.30 - - 55.30 55.30 10,000 553,000 55.300 55.30 - - 55.30 55.30 10,000 55.300 1.75%
2011-07-25 0 54.35 - 55.00 54.35 54.50 22,150 1,205,862 54.441 54.35 - 55.00 54.35 54.50 22,150 54.441 -1.18%
2011-07-22 0 55.00 53.65 - 54.70 55.00 21,300 1,168,980 54.882 55.00 53.65 - 54.70 55.00 21,300 54.882 2.52%
2011-07-21 0 53.65 53.60 53.80 53.70 53.70 10,100 542,370 53.700 53.65 53.60 53.80 53.70 53.70 10,100 53.700 -0.37%
2011-07-20 0 53.85 53.80 - 53.85 53.90 2,900 156,265 53.885 53.85 53.80 - 53.85 53.90 2,900 53.884 0.84%
2011-07-19 0 53.40 53.40 - 53.25 53.40 6,000 320,262 53.377 53.40 53.40 - 53.25 53.40 6,000 53.377 -0.09%
2011-07-18 0 53.45 53.40 53.55 53.45 53.75 12,650 676,357 53.467 53.45 53.40 53.55 53.45 53.75 12,650 53.467 -0.37%
2011-07-15 0 53.65 53.65 - 53.65 53.85 12,350 662,745 53.664 53.65 53.65 - 53.65 53.85 12,350 53.664 -1.56%
2011-07-14 0 54.50 54.50 54.60 54.40 54.40 50 2,720 54.400 54.50 54.50 54.60 54.40 54.40 50 54.400 0.55%
2011-07-13 0 54.20 53.80 - 53.80 54.20 20,500 1,109,900 54.142 54.20 53.80 - 53.80 54.20 20,500 54.141 1.21%
2011-07-12 0 53.55 53.30 55.15 53.55 54.15 2,650 142,637 53.825 53.55 53.30 55.15 53.55 54.15 2,650 53.825 -2.90%
2011-07-11 0 55.15 - 59.20 55.15 55.35 1,200 66,340 55.283 55.15 - 59.20 55.15 55.35 1,200 55.283 -2.48%
2011-07-08 0 56.55 56.40 56.55 56.55 56.55 350 19,792 56.549 56.55 56.40 56.55 56.55 56.55 350 56.549 0.35%
2011-07-07 0 56.35 56.35 56.45 56.35 56.50 900 50,760 56.400 56.35 56.35 56.45 56.35 56.50 900 56.400 -0.44%
2011-07-06 0 56.60 56.45 56.60 56.65 57.90 10,900 622,615 57.121 56.60 56.45 56.60 56.65 57.90 10,900 57.121 -1.99%
2011-07-05 0 57.75 57.75 57.90 57.75 57.75 3,000 173,250 57.750 57.75 57.75 57.90 57.75 57.75 3,000 57.750 1.05%
2011-07-04 0 57.15 57.00 57.15 56.50 57.15 17,750 1,012,262 57.029 57.15 57.00 57.15 56.50 57.15 17,750 57.029 2.05%
2011-06-30 0 56.00 55.85 56.00 55.90 56.05 3,450 192,980 55.936 56.00 55.85 56.00 55.90 56.05 3,450 55.936 0.90%
2011-06-29 0 55.50 55.45 55.60 55.35 55.50 16,300 903,922 55.455 55.50 55.45 55.60 55.35 55.50 16,300 55.455 2.78%
2011-06-28 0 54.00 53.20 54.10 53.95 54.00 1,050 56,697 53.997 54.00 53.20 54.10 53.95 54.00 1,050 53.997 0.65%
2011-06-27 0 53.65 53.35 - 53.35 53.70 14,650 784,542 53.552 53.65 53.35 - 53.35 53.70 14,650 53.552 -0.83%
2011-06-24 0 54.10 53.60 55.00 54.10 54.30 13,750 744,550 54.149 54.10 53.60 55.00 54.10 54.30 13,750 54.149 -0.18%
2011-06-23 0 54.20 53.60 - 54.10 54.25 6,850 371,245 54.196 54.20 53.60 - 54.10 54.25 6,850 54.196 -0.46%
2011-06-22 0 54.45 53.50 54.60 54.45 54.60 550 29,980 54.509 54.45 53.50 54.60 54.45 54.60 550 54.509 0.74%
2011-06-21 0 54.05 53.85 - 53.90 54.05 11,850 640,230 54.028 54.05 53.85 - 53.90 54.05 11,850 54.028 1.31%
2011-06-20 0 53.35 53.00 53.35 53.35 53.40 1,150 61,382 53.376 53.35 53.00 53.35 53.35 53.40 1,150 53.376 -0.09%
2011-06-17 0 53.40 53.35 54.00 53.40 54.00 1,400 74,957 53.541 53.40 53.35 54.00 53.40 54.00 1,400 53.541 -1.02%
2011-06-16 0 53.95 - 55.00 53.90 54.20 300 16,202 54.007 53.95 - 55.00 53.90 54.20 300 54.007 -1.55%
2011-06-15 0 54.80 54.20 55.00 54.80 54.90 11,300 620,290 54.893 54.80 54.20 55.00 54.80 54.90 11,300 54.893 0.00%
2011-06-14 0 54.80 54.30 - 54.50 54.55 1,750 95,437 54.535 54.80 54.30 - 54.50 54.55 1,750 54.535 0.18%
2011-06-13 0 54.70 54.50 55.80 54.70 55.80 2,350 129,345 55.040 54.70 54.50 55.80 54.70 55.80 2,350 55.040 -1.08%
2011-06-10 0 55.30 54.40 55.80 55.00 55.40 1,650 91,130 55.230 55.30 54.40 55.80 55.00 55.40 1,650 55.230 -0.18%
2011-06-09 0 55.40 54.80 55.80 55.30 55.50 4,200 232,770 55.421 55.40 54.80 55.80 55.30 55.50 4,200 55.421 0.09%
2011-06-08 0 55.35 55.00 55.50 55.35 55.35 4,000 221,400 55.350 55.35 55.00 55.50 55.35 55.35 4,000 55.350 -0.45%
2011-06-07 0 55.60 55.45 - 55.45 55.60 11,050 612,880 55.464 55.60 55.45 - 55.45 55.60 11,050 55.464 -1.07%
2011-06-03 0 56.20 - - 56.20 56.30 4,300 241,790 56.230 56.20 - - 56.20 56.30 4,300 56.230 1.26%
2011-06-02 0 55.50 55.50 56.20 55.50 56.25 1,350 75,127 55.650 55.50 55.50 56.20 55.50 56.25 1,350 55.650 -2.29%
2011-06-01 0 56.80 56.80 57.20 56.80 56.90 9,450 537,290 56.856 56.80 56.80 57.20 56.80 56.90 9,450 56.856 0.71%
2011-05-31 0 56.40 56.20 - 56.20 56.40 12,950 728,702 56.270 56.40 56.20 - 56.20 56.40 12,950 56.270 0.36%
2011-05-30 0 56.20 56.00 56.20 55.50 56.20 2,200 123,537 56.153 56.20 56.00 56.20 55.50 56.20 2,200 56.153 1.26%
2011-05-27 0 55.50 54.80 55.60 55.30 55.60 9,150 508,232 55.545 55.50 54.80 55.60 55.30 55.60 9,150 55.544 1.93%
2011-05-26 0 54.45 54.40 55.20 54.40 54.45 1,300 70,767 54.436 54.45 54.40 55.20 54.40 54.45 1,300 54.436 0.28%
2011-05-25 0 54.30 53.50 54.80 54.30 54.30 6,000 325,800 54.300 54.30 53.50 54.80 54.30 54.30 6,000 54.300 0.84%
2011-05-24 0 53.85 53.60 - 53.70 53.85 2,200 118,440 53.836 53.85 53.60 - 53.70 53.85 2,200 53.836 1.03%
2011-05-23 0 53.30 53.20 - 53.30 54.05 1,150 61,457 53.441 53.30 53.20 - 53.30 54.05 1,150 53.441 -1.30%
2011-05-20 0 54.00 53.55 - - - 0 0 - 54.00 53.55 - - - 0 - -0.92%
2011-05-19 0 54.50 54.30 55.80 54.50 54.65 900 49,115 54.572 54.50 54.30 55.80 54.50 54.65 900 54.572 -0.82%
2011-05-18 0 54.95 53.55 55.80 54.90 55.00 3,150 173,120 54.959 54.95 53.55 55.80 54.90 55.00 3,150 54.959 2.61%
2011-05-17 0 53.55 53.50 53.60 53.50 53.60 6,400 342,585 53.529 53.55 53.50 53.60 53.50 53.60 6,400 53.529 0.00%
2011-05-16 0 53.55 53.45 53.80 53.40 54.80 25,600 1,371,097 53.559 53.55 53.45 53.80 53.40 54.80 25,600 53.558 -2.90%
2011-05-13 0 55.15 54.80 56.00 54.85 55.15 8,150 449,017 55.094 55.15 54.80 56.00 54.85 55.15 8,150 55.094 1.01%
2011-05-12 0 54.60 54.50 55.70 54.60 54.70 7,050 385,175 54.635 54.60 54.50 55.70 54.60 54.70 7,050 54.635 -3.36%
2011-05-11 0 56.50 56.20 58.50 56.40 56.50 4,500 254,220 56.493 56.50 56.20 58.50 56.40 56.50 4,500 56.493 0.89%
2011-05-09 0 56.00 56.00 56.50 55.80 56.00 7,800 435,612 55.848 56.00 56.00 56.50 55.80 56.00 7,800 55.848 2.47%
2011-05-06 0 54.65 54.40 56.70 54.65 55.20 12,400 680,477 54.877 54.65 54.40 56.70 54.65 55.20 12,400 54.877 -1.00%
2011-05-05 0 55.20 55.15 - 55.15 55.80 12,400 684,880 55.232 55.20 55.15 - 55.15 55.80 12,400 55.232 -2.04%
2011-05-04 0 56.35 56.30 57.00 56.30 57.00 1,750 98,682 56.390 56.35 56.30 57.00 56.30 57.00 1,750 56.390 -1.57%
2011-05-03 0 57.25 56.95 60.00 57.25 58.00 300 17,212 57.373 57.25 56.95 60.00 57.25 58.00 300 57.373 -0.61%
2011-04-29 0 57.60 57.50 60.00 57.45 57.60 11,300 650,650 57.580 57.60 57.50 60.00 57.45 57.60 11,300 57.580 -2.04%
2011-04-28 0 58.80 58.70 60.00 58.80 58.85 3,500 205,915 58.833 58.80 58.70 60.00 58.80 58.85 3,500 58.833 -1.59%
2011-04-27 0 59.75 59.55 60.00 59.75 59.75 1,000 59,750 59.750 59.75 59.55 60.00 59.75 59.75 1,000 59.750 1.27%
2011-04-26 0 59.00 - 60.00 59.00 59.70 400 23,762 59.405 59.00 - 60.00 59.00 59.70 400 59.405 -1.01%
2011-04-21 0 59.60 59.60 59.85 59.55 59.60 4,200 250,285 59.592 59.60 59.60 59.85 59.55 59.60 4,200 59.592 1.88%
2011-04-20 0 58.50 57.00 - 58.50 58.50 350 20,475 58.500 58.50 57.00 - 58.50 58.50 350 58.500 2.54%
2011-04-19 0 57.05 57.00 - 57.00 57.45 8,200 468,150 57.092 57.05 57.00 - 57.00 57.45 8,200 57.091 -2.48%
2011-04-18 0 58.50 57.00 58.75 58.45 58.75 5,000 293,360 58.672 58.50 57.00 58.75 58.45 58.75 5,000 58.672 0.78%
2011-04-15 0 58.05 57.95 - 57.95 58.05 21,450 1,244,170 58.003 58.05 57.95 - 57.95 58.05 21,450 58.003 0.35%
2011-04-14 0 57.85 57.55 - 57.70 57.95 1,350 78,022 57.794 57.85 57.55 - 57.70 57.95 1,350 57.794 -0.60%
2011-04-13 0 58.20 58.20 60.30 58.15 58.20 1,400 81,445 58.175 58.20 58.20 60.30 58.15 58.20 1,400 58.175 -1.77%
2011-04-12 0 59.25 59.05 60.20 59.20 59.25 1,600 94,782 59.239 59.25 59.05 60.20 59.20 59.25 1,600 59.239 -1.66%
2011-04-11 0 60.25 60.10 60.30 60.00 60.30 500 30,060 60.120 60.25 60.10 60.30 60.00 60.30 500 60.120 0.17%
2011-04-08 0 60.15 59.25 60.20 60.00 60.10 1,850 111,075 60.041 60.15 59.25 60.20 60.00 60.10 1,850 60.041 1.60%
2011-04-07 0 59.20 - 59.25 59.20 59.20 1,500 88,800 59.200 59.20 - 59.25 59.20 59.20 1,500 59.200 -1.25%
2011-04-06 0 59.95 59.90 60.00 59.95 60.05 3,950 237,037 60.009 59.95 59.90 60.00 59.95 60.05 3,950 60.009 0.17%
2011-04-04 0 59.85 59.75 60.00 59.70 59.90 1,850 110,775 59.878 59.85 59.75 60.00 59.70 59.90 1,850 59.878 1.87%
2011-04-01 0 58.75 58.65 58.80 58.50 58.75 13,900 813,765 58.544 58.75 58.65 58.80 58.50 58.75 13,900 58.544 1.21%
2011-03-31 0 58.05 57.95 58.10 58.05 58.10 27,550 1,599,728 58.066 58.05 57.95 58.10 58.05 58.10 27,550 58.066 1.31%
2011-03-30 0 57.30 - 57.80 57.10 57.30 1,200 68,720 57.267 57.30 - 57.80 57.10 57.30 1,200 57.267 1.42%
2011-03-29 0 56.50 56.00 58.40 56.50 56.50 2,500 141,250 56.500 56.50 56.00 58.40 56.50 56.50 2,500 56.500 -0.70%
2011-03-28 0 56.90 56.50 58.40 56.90 56.90 350 19,915 56.900 56.90 56.50 58.40 56.90 56.90 350 56.900 -0.44%
2011-03-25 0 57.15 56.50 57.15 57.05 57.15 1,950 111,373 57.114 57.15 56.50 57.15 57.05 57.15 1,950 57.114 0.53%
2011-03-24 0 56.85 56.50 57.00 56.85 56.85 1,200 68,220 56.850 56.85 56.50 57.00 56.85 56.85 1,200 56.850 0.80%
2011-03-23 0 56.40 56.00 56.60 56.40 56.50 1,600 90,320 56.450 56.40 56.00 56.60 56.40 56.50 1,600 56.450 0.98%
2011-03-22 0 55.85 55.70 56.15 55.85 55.85 650 36,303 55.851 55.85 55.70 56.15 55.85 55.85 650 55.851 -0.62%
2011-03-21 0 56.20 56.15 62.35 56.00 56.20 3,250 182,400 56.123 56.20 56.15 62.35 56.00 56.20 3,250 56.123 2.00%
2011-03-18 0 55.10 55.05 56.00 55.00 55.10 7,350 404,760 55.069 55.10 55.05 56.00 55.00 55.10 7,350 55.069 0.46%
2011-03-17 0 54.85 54.65 55.75 54.40 54.65 2,550 139,203 54.589 54.85 54.65 55.75 54.40 54.65 2,550 54.589 -1.61%
2011-03-16 0 55.75 55.65 62.35 55.65 55.80 6,500 362,120 55.711 55.75 55.65 62.35 55.65 55.80 6,500 55.711 0.45%
2011-03-15 0 55.50 55.20 62.35 55.50 55.80 950 52,755 55.532 55.50 55.20 62.35 55.50 55.80 950 55.532 -1.25%
2011-03-14 0 56.20 55.00 56.20 56.10 56.20 2,450 137,590 56.159 56.20 55.00 56.20 56.10 56.20 2,450 56.159 2.18%
2011-03-11 0 55.00 54.50 56.00 55.00 56.00 3,150 173,310 55.019 55.00 54.50 56.00 55.00 56.00 3,150 55.019 -2.40%
2011-03-10 0 56.35 - 56.40 - - 0 0 - 56.35 - 56.40 - - 0 - -0.97%
2011-03-09 0 56.90 - 57.00 56.80 57.00 1,500 85,360 56.907 56.90 - 57.00 56.80 57.00 1,500 56.907 0.00%
2011-03-08 0 56.90 56.90 57.15 56.90 57.10 1,100 62,790 57.082 56.90 56.90 57.15 56.90 57.10 1,100 57.082 -0.52%
2011-03-07 0 57.20 57.15 62.35 56.40 56.60 1,200 67,880 56.567 57.20 57.15 62.35 56.40 56.60 1,200 56.567 -0.78%
2011-03-04 0 57.65 56.60 58.50 57.65 57.65 1,000 57,650 57.650 57.65 56.60 58.50 57.65 57.65 1,000 57.650 1.50%
2011-03-03 0 56.80 56.60 62.35 56.55 56.60 2,100 118,758 56.551 56.80 56.60 62.35 56.55 56.60 2,100 56.551 2.25%
2011-03-02 0 55.55 55.00 56.00 55.50 55.55 2,200 122,175 55.534 55.55 55.00 56.00 55.50 55.55 2,200 55.534 -1.51%
2011-03-01 0 56.40 55.50 62.35 - - 0 0 - 56.40 55.50 62.35 - - 0 - 0.89%
2011-02-28 0 55.90 55.50 56.05 55.90 56.00 700 39,150 55.929 55.90 55.50 56.05 55.90 56.00 700 55.929 -0.45%
2011-02-25 0 56.15 56.00 62.35 56.00 56.20 7,700 432,380 56.153 56.15 56.00 62.35 56.00 56.20 7,700 56.153 1.35%
2011-02-24 0 55.40 - 55.95 55.40 55.80 3,300 184,043 55.771 55.40 - 55.95 55.40 55.80 3,300 55.771 0.00%
2011-02-23 0 55.40 55.35 55.55 55.35 55.55 1,400 77,500 55.357 55.40 55.35 55.55 55.35 55.55 1,400 55.357 -0.27%
2011-02-22 0 55.55 - 56.60 55.55 55.75 2,350 130,563 55.559 55.55 - 56.60 55.55 55.75 2,350 55.559 -1.86%
2011-02-21 0 56.60 55.55 - 56.60 56.85 6,800 386,298 56.809 56.60 55.55 - 56.60 56.85 6,800 56.809 0.09%
2011-02-18 0 56.55 56.15 57.00 56.55 56.55 7,300 412,815 56.550 56.55 56.15 57.00 56.55 56.55 7,300 56.550 0.80%
2011-02-17 0 56.10 56.10 56.20 56.00 56.10 6,600 369,895 56.045 56.10 56.10 56.20 56.00 56.10 6,600 56.045 0.90%
2011-02-16 0 55.60 55.60 - 55.45 55.60 12,050 668,788 55.501 55.60 55.60 - 55.45 55.60 12,050 55.501 0.82%
2011-02-15 0 55.15 55.10 55.50 55.00 55.20 1,750 96,548 55.170 55.15 55.10 55.50 55.00 55.20 1,750 55.170 0.73%
2011-02-14 0 54.75 54.55 - 54.65 54.80 4,450 243,223 54.657 54.75 54.55 - 54.65 54.80 4,450 54.657 2.43%
2011-02-11 0 53.45 53.30 - 53.25 53.50 3,050 162,898 53.409 53.45 53.30 - 53.25 53.50 3,050 53.409 0.19%
2011-02-10 0 53.35 53.25 54.00 53.35 54.00 15,100 814,135 53.916 53.35 53.25 54.00 53.35 54.00 15,100 53.916 -2.73%
2011-02-09 0 54.85 54.85 54.90 54.85 55.10 24,650 1,354,265 54.940 54.85 54.85 54.90 54.85 55.10 24,650 54.940 0.73%
2011-02-08 0 54.45 54.35 54.50 54.40 54.50 14,550 791,890 54.425 54.45 54.35 54.50 54.40 54.50 14,550 54.425 -0.27%
2011-02-07 0 54.60 54.60 - 54.50 56.80 2,850 160,315 56.251 54.60 54.60 - 54.50 56.80 2,850 56.251 -3.87%
2011-02-02 0 56.80 56.70 - 56.65 56.80 7,300 414,345 56.760 56.80 56.70 - 56.65 56.80 7,300 56.760 1.70%
2011-02-01 0 55.85 55.80 56.00 - - 0 0 - 55.85 55.80 56.00 - - 0 - 1.09%
2011-01-31 0 55.25 55.20 55.60 55.25 55.60 500 27,730 55.460 55.25 55.20 55.60 55.25 55.60 500 55.460 -2.04%
2011-01-28 0 56.40 56.30 56.40 56.40 56.40 900 50,760 56.400 56.40 56.30 56.40 56.40 56.40 900 56.400 -1.23%
2011-01-27 0 57.10 57.00 58.00 57.10 57.20 10,800 616,690 57.101 57.10 57.00 58.00 57.10 57.20 10,800 57.101 -1.04%
2011-01-26 0 57.70 57.00 - - - 0 0 - 57.70 57.00 - - - 0 - 0.00%
2011-01-25 0 57.70 57.00 58.60 57.55 57.70 11,300 651,430 57.649 57.70 57.00 58.60 57.55 57.70 11,300 57.649 1.05%
2011-01-24 0 57.10 57.10 57.20 57.00 57.05 1,050 59,860 57.010 57.10 57.10 57.20 57.00 57.05 1,050 57.010 -0.26%
2011-01-21 0 57.25 57.10 57.25 57.30 57.60 3,700 212,118 57.329 57.25 57.10 57.25 57.30 57.60 3,700 57.329 -0.95%
2011-01-20 0 57.80 - 58.85 57.80 57.90 1,550 89,705 57.874 57.80 - 58.85 57.80 57.90 1,550 57.874 -1.78%
2011-01-19 0 58.85 58.70 - 58.80 59.00 3,050 179,593 58.883 58.85 58.70 - 58.80 59.00 3,050 58.883 1.29%
2011-01-18 0 58.10 58.00 - 58.10 58.20 250 14,535 58.140 58.10 58.00 - 58.10 58.20 250 58.140 -0.26%
2011-01-17 0 58.25 58.20 - 58.15 58.60 1,450 84,605 58.348 58.25 58.20 - 58.15 58.60 1,450 58.348 -0.43%
2011-01-14 0 58.50 - - 58.50 60.00 5,050 295,770 58.568 58.50 - - 58.50 60.00 5,050 58.568 -1.43%
2011-01-13 0 59.35 59.20 60.00 59.25 59.35 800 47,423 59.279 59.35 59.20 60.00 59.25 59.35 800 59.279 1.98%
2011-01-12 0 58.20 58.05 59.00 58.10 58.50 1,600 93,000 58.125 58.20 58.05 59.00 58.10 58.50 1,600 58.125 1.13%
2011-01-11 0 57.55 57.35 - 57.55 57.55 200 11,510 57.550 57.55 57.35 - 57.55 57.55 200 57.550 0.35%
2011-01-10 0 57.35 57.00 58.80 57.35 57.55 5,250 302,020 57.528 57.35 57.00 58.80 57.35 57.55 5,250 57.528 -1.21%
2011-01-07 0 58.05 - 58.80 58.00 58.10 1,500 87,010 58.007 58.05 - 58.80 58.00 58.10 1,500 58.007 -1.02%
2011-01-06 0 58.65 58.20 58.80 58.60 58.65 1,900 111,410 58.637 58.65 58.20 58.80 58.60 58.65 1,900 58.637 0.09%
2011-01-05 0 58.60 58.50 59.00 58.45 58.60 600 35,145 58.575 58.60 58.50 59.00 58.45 58.60 600 58.575 0.00%
2011-01-04 0 58.60 58.50 59.00 58.50 58.60 1,100 64,420 58.564 58.60 58.50 59.00 58.50 58.60 1,100 58.564 0.69%
2011-01-03 0 58.20 57.70 58.20 58.10 58.25 6,100 354,923 58.184 58.20 57.70 58.20 58.10 58.25 6,100 58.184 0.87%
2010-12-31 0 57.70 57.60 57.70 57.00 57.70 1,700 97,925 57.603 57.70 57.60 57.70 57.00 57.70 1,700 57.603 1.58%
2010-12-30 0 56.80 56.75 56.85 56.70 56.85 1,200 68,115 56.763 56.80 56.75 56.85 56.70 56.85 1,200 56.763 1.88%
2010-12-29 0 55.75 55.65 - - - 0 0 - 55.75 55.65 - - - 0 - 0.18%
2010-12-28 0 55.65 55.55 - 55.55 55.65 2,700 150,055 55.576 55.65 55.55 - 55.55 55.65 2,700 55.576 -0.45%
2010-12-24 0 55.90 55.55 - - - 0 0 - 55.90 55.55 - - - 0 - 0.27%
2010-12-23 0 55.75 55.60 - 55.55 55.75 550 30,608 55.651 55.75 55.60 - 55.55 55.75 550 55.651 0.54%
2010-12-22 0 55.45 55.20 56.80 55.45 55.50 7,050 391,155 55.483 55.45 55.20 56.80 55.45 55.50 7,050 55.483 1.46%
2010-12-21 0 54.65 54.55 - 54.50 54.65 7,250 396,045 54.627 54.65 54.55 - 54.50 54.65 7,250 54.627 -0.09%
2010-12-20 0 54.70 54.60 54.70 54.70 54.70 950 51,965 54.700 54.70 54.60 54.70 54.70 54.70 950 54.700 -0.18%
2010-12-17 0 54.80 54.70 - 54.70 54.80 10,500 575,360 54.796 54.80 54.70 - 54.70 54.80 10,500 54.796 0.09%
2010-12-16 0 54.75 54.75 - 54.70 54.70 14,050 768,535 54.700 54.75 54.75 - 54.70 54.70 14,050 54.700 -1.62%
2010-12-15 0 55.65 55.65 - 55.65 55.80 11,800 656,820 55.663 55.65 55.65 - 55.65 55.80 11,800 55.663 -0.54%
2010-12-14 0 55.95 55.15 - 55.80 55.90 450 25,125 55.833 55.95 55.15 - 55.80 55.90 450 55.833 1.63%
2010-12-13 0 55.05 55.05 55.15 - - 0 0 - 55.05 55.05 55.15 - - 0 - 0.27%
2010-12-10 0 54.90 54.85 55.50 54.85 55.00 4,200 230,598 54.904 54.90 54.85 55.50 54.85 55.00 4,200 54.904 -1.17%
2010-12-09 0 55.55 55.05 - 55.40 55.55 3,900 216,510 55.515 55.55 55.05 - 55.40 55.55 3,900 55.515 -0.09%
2010-12-08 0 55.60 55.00 - 55.60 55.80 3,300 184,108 55.790 55.60 55.00 - 55.60 55.80 3,300 55.790 -2.11%
2010-12-07 0 56.80 56.60 56.90 56.65 56.80 4,000 227,005 56.751 56.80 56.60 56.90 56.65 56.80 4,000 56.751 0.35%
2010-12-06 0 56.60 56.15 - 56.60 56.60 3,000 169,800 56.600 56.60 56.15 - 56.60 56.60 3,000 56.600 0.80%
2010-12-03 0 56.15 - 56.25 56.15 56.20 2,300 129,230 56.187 56.15 - 56.25 56.15 56.20 2,300 56.187 1.08%
2010-12-02 0 55.55 55.45 - 55.55 55.55 800 44,440 55.550 55.55 55.45 - 55.55 55.55 800 55.550 2.59%
2010-12-01 0 54.15 54.15 54.40 53.90 54.00 800 43,130 53.913 54.15 54.15 54.40 53.90 54.00 800 53.913 -0.28%
2010-11-30 0 54.30 53.95 - 54.30 54.30 900 48,870 54.300 54.30 53.95 - 54.30 54.30 900 54.300 -0.46%
2010-11-29 0 54.55 54.40 55.00 54.50 54.55 7,350 400,608 54.505 54.55 54.40 55.00 54.50 54.55 7,350 54.504 -0.64%
2010-11-26 0 54.90 54.80 - 55.00 55.10 1,350 74,270 55.015 54.90 54.80 - 55.00 55.10 1,350 55.015 -0.63%
2010-11-25 0 55.25 54.10 - 55.25 55.25 100 5,525 55.250 55.25 54.10 - 55.25 55.25 100 55.250 2.22%
2010-11-24 0 54.05 54.00 - 53.90 54.10 26,500 1,430,160 53.968 54.05 54.00 - 53.90 54.10 26,500 53.968 -1.64%
2010-11-23 0 54.95 54.60 55.30 54.95 55.40 17,050 940,713 55.174 54.95 54.60 55.30 54.95 55.40 17,050 55.174 -3.26%
2010-11-22 0 56.80 56.70 57.00 56.80 56.95 2,900 164,763 56.815 56.80 56.70 57.00 56.80 56.95 2,900 56.815 0.62%
2010-11-19 0 56.45 - - 56.40 56.55 3,150 177,960 56.495 56.45 - - 56.40 56.55 3,150 56.495 1.35%
2010-11-18 0 55.70 55.65 56.40 55.50 55.75 1,500 83,565 55.710 55.70 55.65 56.40 55.50 55.75 1,500 55.710 2.01%
2010-11-17 0 54.60 54.45 54.75 54.55 54.80 12,300 673,465 54.753 54.60 54.45 54.75 54.55 54.80 12,300 54.753 -1.97%
2010-11-16 0 55.70 55.65 56.00 55.60 55.75 9,300 518,208 55.721 55.70 55.65 56.00 55.60 55.75 9,300 55.721 -0.36%
2010-11-15 0 55.90 55.80 55.90 56.00 56.00 14,100 789,600 56.000 55.90 55.80 55.90 56.00 56.00 14,100 56.000 -0.62%
2010-11-12 0 56.25 56.00 57.00 56.20 57.00 11,900 672,073 56.477 56.25 56.00 57.00 56.20 57.00 11,900 56.477 -1.92%
2010-11-11 0 57.35 57.20 58.20 57.15 57.70 3,950 226,020 57.220 57.35 57.20 58.20 57.15 57.70 3,950 57.220 -0.61%
2010-11-10 0 57.70 57.50 58.00 57.55 58.50 10,700 616,953 57.659 57.70 57.50 58.00 57.55 58.50 10,700 57.659 -1.54%
2010-11-09 0 58.60 58.50 60.00 58.50 58.95 15,100 884,495 58.576 58.60 58.50 60.00 58.50 58.95 15,100 58.576 -0.68%
2010-11-08 0 59.00 58.90 - 58.95 60.00 5,200 306,763 58.993 59.00 58.90 - 58.95 60.00 5,200 58.993 -0.92%
2010-11-05 0 59.55 59.50 60.00 59.45 59.65 11,050 657,728 59.523 59.55 59.50 60.00 59.45 59.65 11,050 59.523 2.85%
2010-11-04 0 57.90 57.80 - 57.70 57.90 4,200 242,968 57.850 57.90 57.80 - 57.70 57.90 4,200 57.850 0.09%
2010-11-03 0 57.85 57.15 62.00 57.70 57.90 21,700 1,254,330 57.803 57.85 57.15 62.00 57.70 57.90 21,700 57.803 1.22%
2010-11-02 0 57.15 56.90 57.15 56.90 57.15 1,500 85,700 57.133 57.15 56.90 57.15 56.90 57.15 1,500 57.133 0.44%
2010-11-01 0 56.90 56.80 - 56.75 56.90 4,600 261,595 56.869 56.90 56.80 - 56.75 56.90 4,600 56.868 1.88%
2010-10-29 0 55.85 55.75 - 55.75 55.85 600 33,468 55.780 55.85 55.75 - 55.75 55.85 600 55.780 0.00%
2010-10-28 0 55.85 55.75 56.55 55.70 55.85 7,650 427,050 55.824 55.85 55.75 56.55 55.70 55.85 7,650 55.824 -1.24%
2010-10-27 0 56.55 56.00 - 56.50 57.55 1,950 111,378 57.117 56.55 56.00 - 56.50 57.55 1,950 57.117 0.44%
2010-10-26 0 56.30 56.20 57.40 56.10 56.50 7,550 425,425 56.348 56.30 56.20 57.40 56.10 56.50 7,550 56.348 0.45%
2010-10-25 0 56.05 56.00 56.40 55.65 56.40 15,550 868,320 55.841 56.05 56.00 56.40 55.65 56.40 15,550 55.841 -0.62%
2010-10-22 0 56.40 56.35 57.15 56.25 56.45 31,550 1,777,580 56.342 56.40 56.35 57.15 56.25 56.45 31,550 56.342 -1.57%
2010-10-21 0 57.30 57.15 58.80 57.15 57.15 200 11,430 57.150 57.30 57.15 58.80 57.15 57.15 200 57.150 1.24%
2010-10-20 0 56.60 56.50 56.65 56.35 56.65 25,600 1,448,018 56.563 56.60 56.50 56.65 56.35 56.65 25,600 56.563 -2.33%
2010-10-19 0 57.95 57.90 - 57.90 58.00 3,350 194,205 57.972 57.95 57.90 - 57.90 58.00 3,350 57.972 -0.60%
2010-10-18 0 58.30 58.00 59.00 58.30 58.40 21,600 1,259,305 58.301 58.30 58.00 59.00 58.30 58.40 21,600 58.301 -0.85%
2010-10-15 0 58.80 58.55 58.80 58.80 58.80 1,650 97,020 58.800 58.80 58.55 58.80 58.80 58.80 1,650 58.800 -0.34%
2010-10-14 0 59.00 58.70 - 59.00 59.15 13,150 776,580 59.056 59.00 58.70 - 59.00 59.15 13,150 59.056 1.72%
2010-10-13 0 58.00 57.80 - 57.90 57.90 200 11,580 57.900 58.00 57.80 - 57.90 57.90 200 57.900 1.13%
2010-10-12 0 57.35 57.00 - 57.40 57.50 1,500 86,198 57.465 57.35 57.00 - 57.40 57.50 1,500 57.465 -0.86%
2010-10-11 0 57.85 57.50 57.95 57.80 57.95 15,550 899,820 57.866 57.85 57.50 57.95 57.80 57.95 15,550 57.866 2.21%
2010-10-08 0 56.60 56.55 56.60 56.55 56.60 11,650 659,310 56.593 56.60 56.55 56.60 56.55 56.60 11,650 56.593 -0.88%
2010-10-07 0 57.10 57.00 - 57.00 57.20 225,150 12,852,734 57.085 57.10 57.00 - 57.00 57.20 225,150 57.085 -1.81%
2010-10-06 0 58.15 58.00 - 58.15 58.25 6,250 363,463 58.154 58.15 58.00 - 58.15 58.25 6,250 58.154 3.10%
2010-10-05 0 56.40 55.80 - 56.10 56.30 6,200 348,940 56.281 56.40 55.80 - 56.10 56.30 6,200 56.281 0.09%
2010-10-04 0 56.35 55.20 56.60 56.40 56.65 2,050 115,940 56.556 56.35 55.20 56.60 56.40 56.65 2,050 56.556 1.99%
2010-09-30 0 55.25 55.20 55.45 55.20 55.25 4,100 226,478 55.239 55.25 55.20 55.45 55.20 55.25 4,100 55.239 1.01%
2010-09-29 0 54.70 54.30 55.00 54.70 54.90 2,850 156,100 54.772 54.70 54.30 55.00 54.70 54.90 2,850 54.772 0.83%
2010-09-28 0 54.25 53.80 54.50 54.30 54.40 750 40,775 54.367 54.25 53.80 54.50 54.30 54.40 750 54.367 0.65%
2010-09-27 0 53.90 53.00 54.75 53.90 53.95 11,000 592,950 53.905 53.90 53.00 54.75 53.90 53.95 11,000 53.905 0.37%
2010-09-24 0 53.70 53.50 53.80 53.80 53.80 50 2,690 53.800 53.70 53.50 53.80 53.80 53.80 50 53.800 0.75%
2010-09-22 0 53.30 53.15 56.90 53.45 53.45 300 16,035 53.450 53.30 53.15 56.90 53.45 53.45 300 53.450 0.38%
2010-09-21 0 53.10 53.00 56.90 53.10 53.20 800 42,520 53.150 53.10 53.00 56.90 53.10 53.20 800 53.150 0.66%
2010-09-20 0 52.75 52.65 56.90 52.70 52.85 1,450 76,495 52.755 52.75 52.65 56.90 52.70 52.85 1,450 52.755 -2.31%
2010-09-17 0 54.00 53.75 56.00 - - 0 0 - 54.00 53.75 56.00 - - 0 - 1.12%
2010-09-16 0 53.40 53.00 56.00 53.55 53.55 100 5,355 53.550 53.40 53.00 56.00 53.55 53.55 100 53.550 -0.47%
2010-09-15 0 53.65 53.50 53.65 53.65 53.65 1,000 53,650 53.650 53.65 53.50 53.65 53.65 53.65 1,000 53.650 -0.65%
2010-09-14 0 54.00 - 56.90 53.85 54.00 2,700 145,685 53.957 54.00 - 56.90 53.85 54.00 2,700 53.957 1.98%
2010-09-13 0 52.95 51.60 53.40 52.95 52.95 1,400 74,130 52.950 52.95 51.60 53.40 52.95 52.95 1,400 52.950 1.15%
2010-09-10 0 52.35 52.25 56.90 - - 0 0 - 52.35 52.25 56.90 - - 0 - 0.29%
2010-09-09 0 52.20 50.90 56.90 52.20 52.20 2,900 151,380 52.200 52.20 50.90 56.90 52.20 52.20 2,900 52.200 0.97%
2010-09-08 0 51.70 50.00 51.90 51.70 51.80 550 28,450 51.727 51.70 50.00 51.90 51.70 51.80 550 51.727 -0.96%
2010-09-07 0 52.20 52.10 52.35 52.20 52.50 600 31,460 52.433 52.20 52.10 52.35 52.20 52.50 600 52.433 -0.67%
2010-09-06 0 52.55 52.50 53.00 52.55 53.00 11,250 591,268 52.557 52.55 52.50 53.00 52.55 53.00 11,250 52.557 0.10%
2010-09-03 0 52.50 52.30 53.00 52.40 52.45 1,400 73,410 52.436 52.50 52.30 53.00 52.40 52.45 1,400 52.436 0.38%
2010-09-02 0 52.30 49.00 52.60 52.30 52.30 13,400 700,820 52.300 52.30 49.00 52.60 52.30 52.30 13,400 52.300 2.95%
2010-09-01 0 50.80 49.70 - 50.80 50.90 3,050 155,205 50.887 50.80 49.70 - 50.80 50.90 3,050 50.887 2.73%
2010-08-31 0 49.45 49.40 49.80 49.45 49.80 1,550 76,800 49.548 49.45 49.40 49.80 49.45 49.80 1,550 49.548 -3.42%
2010-08-30 0 51.20 50.00 51.20 51.30 51.35 6,100 312,935 51.301 51.20 50.00 51.20 51.30 51.35 6,100 51.301 3.54%
2010-08-27 0 49.45 49.00 - 49.35 49.45 5,200 256,905 49.405 49.45 49.00 - 49.35 49.45 5,200 49.405 -1.40%
2010-08-26 0 50.15 50.10 - 50.10 50.15 2,100 105,215 50.102 50.15 50.10 - 50.10 50.15 2,100 50.102 -0.20%
2010-08-25 0 50.25 50.00 - 50.25 50.25 1,450 72,863 50.250 50.25 50.00 - 50.25 50.25 1,450 50.250 -0.10%
2010-08-24 0 50.30 50.00 - 50.40 50.60 1,300 65,770 50.592 50.30 50.00 - 50.40 50.60 1,300 50.592 -2.71%
2010-08-23 0 51.70 51.50 - 51.70 51.70 300 15,510 51.700 51.70 51.50 - 51.70 51.70 300 51.700 -0.19%
2010-08-20 0 51.80 - 52.50 51.85 51.85 100 5,185 51.850 51.80 - 52.50 51.85 51.85 100 51.850 -1.33%
2010-08-19 0 52.50 - 52.70 52.55 52.55 1,600 84,080 52.550 52.50 - 52.70 52.55 52.55 1,600 52.550 -0.10%
2010-08-18 0 52.55 52.45 52.70 52.45 52.65 3,900 205,030 52.572 52.55 52.45 52.70 52.45 52.65 3,900 52.572 0.86%
2010-08-17 0 52.10 51.95 53.00 52.10 52.10 2,000 104,200 52.100 52.10 51.95 53.00 52.10 52.10 2,000 52.100 2.16%
2010-08-16 0 51.00 50.20 53.60 50.75 50.90 350 17,800 50.857 51.00 50.20 53.60 50.75 50.90 350 50.857 -0.49%
2010-08-13 0 51.25 51.25 53.60 51.05 51.20 2,350 120,268 51.178 51.25 51.25 53.60 51.05 51.20 2,350 51.178 1.28%
2010-08-12 0 50.60 50.55 53.60 50.25 50.40 5,150 259,540 50.396 50.60 50.55 53.60 50.25 50.40 5,150 50.396 -2.41%
2010-08-11 0 51.85 51.80 52.00 51.85 52.10 2,150 111,910 52.051 51.85 51.80 52.00 51.85 52.10 2,150 52.051 -1.52%
2010-08-10 0 52.65 49.50 52.80 52.85 52.85 50 2,643 52.860 52.65 49.50 52.80 52.85 52.85 50 52.860 -0.75%
2010-08-09 0 53.05 52.95 53.20 52.95 52.95 3,400 180,030 52.950 53.05 52.95 53.20 52.95 52.95 3,400 52.950 -0.28%
2010-08-06 0 53.20 49.00 53.25 53.05 53.20 3,350 177,870 53.096 53.20 49.00 53.25 53.05 53.20 3,350 53.096 0.38%
2010-08-05 0 53.00 51.30 53.10 53.00 53.00 200 10,600 53.000 53.00 51.30 53.10 53.00 53.00 200 53.000 0.47%
2010-08-04 0 52.75 52.00 52.85 52.80 53.00 350 18,530 52.943 52.75 52.00 52.85 52.80 53.00 350 52.943 -0.66%
2010-08-03 0 53.10 53.00 53.35 53.00 53.20 7,100 377,278 53.138 53.10 53.00 53.35 53.00 53.20 7,100 53.138 0.57%
2010-08-02 0 52.80 52.65 53.00 52.60 52.80 2,050 108,190 52.776 52.80 52.65 53.00 52.60 52.80 2,050 52.776 2.03%
2010-07-30 0 51.75 51.55 53.00 51.60 51.75 4,800 247,800 51.625 51.75 51.55 53.00 51.60 51.75 4,800 51.625 0.39%
2010-07-29 0 51.55 47.00 53.00 51.55 52.00 5,800 300,265 51.770 51.55 47.00 53.00 51.55 52.00 5,800 51.770 -0.19%
2010-07-28 0 51.65 47.00 51.80 51.60 51.80 1,950 100,690 51.636 51.65 47.00 51.80 51.60 51.80 1,950 51.636 0.19%
2010-07-27 0 51.55 50.00 51.80 51.35 52.00 1,700 87,608 51.534 51.55 50.00 51.80 51.35 52.00 1,700 51.534 0.78%
2010-07-26 0 51.15 - 51.25 - - 100 5,125 51.250 51.15 - 51.25 - - 100 51.250 -0.39%
2010-07-23 0 51.35 49.00 51.50 51.20 51.40 7,750 397,028 51.229 51.35 49.00 51.50 51.20 51.40 7,750 51.229 3.22%
2010-07-22 0 49.75 47.00 50.00 - - 0 0 - 49.75 47.00 50.00 - - 0 - -0.20%
2010-07-21 0 49.85 45.00 50.60 49.65 49.85 14,750 734,088 49.769 49.85 45.00 50.60 49.65 49.85 14,750 49.769 3.53%
2010-07-20 0 48.15 48.05 50.70 48.15 48.20 1,100 53,018 48.198 48.15 48.05 50.70 48.15 48.20 1,100 48.198 0.63%
2010-07-19 0 47.85 47.00 48.00 47.85 47.90 1,200 57,430 47.858 47.85 47.00 48.00 47.85 47.90 1,200 47.858 -2.55%
2010-07-16 0 49.10 48.00 50.00 49.10 49.10 1,000 49,100 49.100 49.10 48.00 50.00 49.10 49.10 1,000 49.100 0.00%
2010-07-15 0 49.10 48.50 49.70 49.10 49.25 2,800 137,753 49.198 49.10 48.50 49.70 49.10 49.25 2,800 49.198 -1.01%
2010-07-14 0 49.60 48.50 50.55 49.60 49.85 39,250 1,950,150 49.685 49.60 48.50 50.55 49.60 49.85 39,250 49.685 1.02%
2010-07-13 0 49.10 47.00 49.25 47.00 49.10 3,900 189,815 48.671 49.10 47.00 49.25 47.00 49.10 3,900 48.671 -0.61%
2010-07-12 0 49.40 48.50 49.90 49.35 49.70 7,000 345,920 49.417 49.40 48.50 49.90 49.35 49.70 7,000 49.417 -0.60%
2010-07-09 0 49.70 49.30 50.15 49.45 50.15 38,000 1,891,270 49.770 49.70 49.30 50.15 49.45 50.15 38,000 49.770 1.12%
2010-07-08 0 49.15 47.40 49.50 49.15 49.30 1,600 78,730 49.206 49.15 47.40 49.50 49.15 49.30 1,600 49.206 3.36%
2010-07-07 0 47.55 47.50 - 47.50 47.55 2,050 97,463 47.543 47.55 47.50 - 47.50 47.55 2,050 47.543 0.53%
2010-07-06 0 47.30 46.80 - 46.80 46.95 6,700 314,543 46.947 47.30 46.80 - 46.80 46.95 6,700 46.947 0.00%
2010-07-05 0 47.30 46.20 - 47.35 47.45 1,500 71,103 47.402 47.30 46.20 - 47.35 47.45 1,500 47.402 1.18%
2010-07-02 0 46.75 46.60 - 46.70 46.90 5,750 269,155 46.810 46.75 46.60 - 46.70 46.90 5,750 46.810 -0.11%
2010-06-30 0 46.80 46.80 - 46.70 46.75 3,200 149,595 46.748 46.80 46.80 - 46.70 46.75 3,200 46.748 -3.60%
2010-06-29 0 48.55 - 49.10 48.55 49.05 3,150 153,685 48.789 48.55 - 49.10 48.55 49.05 3,150 48.789 -2.51%
2010-06-28 0 49.80 48.50 50.00 49.80 50.00 5,900 294,960 49.993 49.80 48.50 50.00 49.80 50.00 5,900 49.993 1.74%
2010-06-25 0 48.95 - - 48.90 49.20 1,050 51,435 48.986 48.95 - - 48.90 49.20 1,050 48.986 -1.51%
2010-06-24 0 49.70 49.50 50.50 49.85 49.85 500 24,925 49.850 49.70 49.50 50.50 49.85 49.85 500 49.850 0.00%
2010-06-23 0 49.70 49.50 50.50 49.65 49.75 1,200 59,585 49.654 49.70 49.50 50.50 49.65 49.75 1,200 49.654 -1.39%
2010-06-22 0 50.40 50.30 51.00 50.40 50.45 1,700 85,720 50.424 50.40 50.30 51.00 50.40 50.45 1,700 50.424 -0.30%
2010-06-21 0 50.55 50.45 51.00 49.95 50.55 18,900 954,155 50.484 50.55 50.45 51.00 49.95 50.55 18,900 50.484 1.51%
2010-06-18 0 49.80 49.75 49.80 49.70 49.80 1,600 79,575 49.734 49.80 49.75 49.80 49.70 49.80 1,600 49.734 0.71%
2010-06-17 0 49.45 48.30 49.60 49.40 49.50 1,600 79,130 49.456 49.45 48.30 49.60 49.40 49.50 1,600 49.456 2.49%
2010-06-15 0 48.25 - - 48.25 48.30 100 4,828 48.280 48.25 - - 48.25 48.30 100 48.280 -0.52%
2010-06-14 0 48.50 48.25 - 48.30 48.50 2,600 125,800 48.385 48.50 48.25 - 48.30 48.50 2,600 48.385 0.83%
2010-06-11 0 48.10 46.50 - 48.00 48.10 900 43,270 48.078 48.10 46.50 - 48.00 48.10 900 48.078 4.00%
2010-06-10 0 46.25 46.25 46.50 46.10 46.25 250 11,533 46.132 46.25 46.25 46.50 46.10 46.25 250 46.132 -0.22%
2010-06-09 0 46.35 46.30 - 46.15 46.40 1,800 83,275 46.264 46.35 46.30 - 46.15 46.40 1,800 46.264 1.64%
2010-06-08 0 45.60 45.55 45.70 45.50 45.60 600 27,340 45.567 45.60 45.55 45.70 45.50 45.60 600 45.567 -0.33%
2010-06-07 0 45.75 45.65 48.30 45.45 45.80 3,550 161,803 45.578 45.75 45.65 48.30 45.45 45.80 3,550 45.578 -5.28%
2010-06-04 0 48.30 48.30 - 48.20 48.25 150 7,235 48.233 48.30 48.30 - 48.20 48.25 150 48.233 0.00%
2010-06-03 0 48.30 48.25 49.00 48.25 48.25 500 24,125 48.250 48.30 48.25 49.00 48.25 48.25 500 48.250 3.76%
2010-06-02 0 46.55 46.50 47.50 46.50 46.80 3,900 181,540 46.549 46.55 46.50 47.50 46.50 46.80 3,900 46.549 -2.00%
2010-06-01 0 47.50 47.00 - 47.50 47.75 10,200 484,530 47.503 47.50 47.00 - 47.50 47.75 10,200 47.503 0.00%
2010-05-31 0 47.50 47.45 47.55 47.40 47.50 1,350 64,080 47.467 47.50 47.45 47.55 47.40 47.50 1,350 47.467 1.06%
2010-05-28 0 47.00 46.85 - 46.90 47.15 5,400 253,505 46.945 47.00 46.85 - 46.90 47.15 5,400 46.945 4.68%
2010-05-27 0 44.90 44.50 - 44.20 44.95 2,750 123,338 44.850 44.90 44.50 - 44.20 44.95 2,750 44.850 0.79%
2010-05-26 0 44.55 44.35 - 44.45 44.45 2,700 120,015 44.450 44.55 44.35 - 44.45 44.45 2,700 44.450 2.89%
2010-05-25 0 43.30 43.10 43.65 43.30 43.90 12,850 560,388 43.610 43.30 43.10 43.65 43.30 43.90 12,850 43.610 -3.88%
2010-05-24 0 45.05 45.00 45.45 44.80 45.10 20,550 922,600 44.895 45.05 45.00 45.45 44.80 45.10 20,550 44.895 -0.11%
2010-05-20 0 45.10 45.10 - 44.95 45.20 9,650 434,608 45.037 45.10 45.10 - 44.95 45.20 9,650 45.037 -3.01%
2010-05-19 0 46.50 46.40 - 46.30 46.55 13,100 608,218 46.429 46.50 46.40 - 46.30 46.55 13,100 46.429 -5.30%
2010-05-18 0 49.10 48.75 49.95 48.55 49.10 15,050 731,948 48.634 49.10 48.75 49.95 48.55 49.10 15,050 48.634 0.61%
2010-05-17 0 48.80 48.20 48.80 48.15 48.90 20,700 1,000,838 48.350 48.80 48.20 48.80 48.15 48.90 20,700 48.350 -2.89%
2010-05-14 0 50.25 50.00 50.95 50.30 50.35 21,500 1,082,100 50.330 50.25 50.00 50.95 50.30 50.35 21,500 50.330 -1.37%
2010-05-13 0 50.95 50.90 - 50.70 51.00 29,850 1,518,563 50.873 50.95 50.90 - 50.70 51.00 29,850 50.873 2.72%
2010-05-12 0 49.60 49.70 - 49.40 49.70 9,400 466,795 49.659 49.60 49.70 - 49.40 49.70 9,400 49.659 -1.98%
2010-05-11 0 50.60 50.00 50.90 50.45 51.00 3,850 195,478 50.774 50.60 50.00 50.90 50.45 51.00 3,850 50.774 2.43%
2010-05-10 0 49.40 49.40 - 48.55 49.50 4,050 197,930 48.872 49.40 49.40 - 48.55 49.50 4,050 48.872 2.70%
2010-05-07 0 48.10 48.00 48.10 48.10 49.50 8,150 394,045 48.349 48.10 48.00 48.10 48.10 49.50 8,150 48.349 -3.41%
2010-05-06 0 49.80 49.60 50.50 49.65 49.95 5,800 289,515 49.916 49.80 49.60 50.50 49.65 49.95 5,800 49.916 -1.39%
2010-05-05 0 50.50 50.45 - 50.50 50.70 18,150 917,145 50.531 50.50 50.45 - 50.50 50.70 18,150 50.531 -5.08%
2010-05-04 0 53.20 53.15 - 53.15 53.15 2,150 114,273 53.150 53.20 53.15 - 53.15 53.15 2,150 53.150 -0.37%
2010-05-03 0 53.40 53.40 - 53.15 53.50 5,200 277,485 53.363 53.40 53.40 - 53.15 53.50 5,200 53.363 -1.57%
2010-04-30 0 54.25 53.90 - 53.80 54.25 11,150 604,345 54.201 54.25 53.90 - 53.80 54.25 11,150 54.201 3.53%
2010-04-29 0 52.40 52.30 - 52.15 52.45 16,100 841,428 52.263 52.40 52.30 - 52.15 52.45 16,100 52.263 1.35%
2010-04-28 0 51.70 51.60 - 51.60 51.75 18,050 933,560 51.721 51.70 51.60 - 51.60 51.75 18,050 51.721 -4.26%
2010-04-27 0 54.00 53.15 - 54.00 54.10 3,450 186,565 54.077 54.00 53.15 - 54.00 54.10 3,450 54.077 -0.92%
2010-04-26 0 54.50 54.50 - - - 0 0 - 54.50 54.50 - - - 0 - 1.21%
2010-04-23 0 53.85 53.70 - 53.80 54.00 2,050 110,490 53.898 53.85 53.70 - 53.80 54.00 2,050 53.898 -0.83%
2010-04-22 0 54.30 54.30 - 54.25 54.30 1,500 81,430 54.287 54.30 54.30 - 54.25 54.30 1,500 54.287 -0.64%
2010-04-21 0 54.65 54.00 54.70 54.65 54.80 1,150 62,968 54.755 54.65 54.00 54.70 54.65 54.80 1,150 54.755 0.64%
2010-04-20 0 54.30 53.50 - 54.10 54.20 1,900 102,965 54.192 54.30 53.50 - 54.10 54.20 1,900 54.192 0.37%
2010-04-19 0 54.10 53.15 - 53.90 54.15 2,450 132,325 54.010 54.10 53.15 - 53.90 54.15 2,450 54.010 -2.17%
2010-04-16 0 55.30 55.10 - 55.10 55.30 15,250 842,170 55.224 55.30 55.10 - 55.10 55.30 15,250 55.224 -0.98%
2010-04-15 0 55.85 55.70 - 55.75 55.85 1,800 100,395 55.775 55.85 55.70 - 55.75 55.85 1,800 55.775 0.27%
2010-04-14 0 55.70 55.45 - 55.70 55.70 800 44,560 55.700 55.70 55.45 - 55.70 55.70 800 55.700 1.00%
2010-04-13 0 55.15 55.15 55.20 55.15 55.20 1,500 82,735 55.157 55.15 55.15 55.20 55.15 55.20 1,500 55.157 -1.16%
2010-04-12 0 55.80 55.60 - 55.80 56.00 1,200 67,133 55.944 55.80 55.60 - 55.80 56.00 1,200 55.944 0.09%
2010-04-09 0 55.75 - 56.00 55.50 55.75 1,850 102,765 55.549 55.75 - 56.00 55.50 55.75 1,850 55.549 2.11%
2010-04-08 0 54.60 54.55 54.60 54.70 54.75 7,400 404,780 54.700 54.60 54.55 54.60 54.70 54.75 7,400 54.700 -1.97%
2010-04-07 0 55.70 55.60 - 55.60 55.70 6,850 381,485 55.691 55.70 55.60 - 55.60 55.70 6,850 55.691 1.64%
2010-04-01 0 54.80 54.65 - 54.55 54.80 2,200 120,410 54.732 54.80 54.65 - 54.55 54.80 2,200 54.732 2.05%
2010-03-31 0 53.70 53.65 53.80 53.70 53.70 300 16,110 53.700 53.70 53.65 53.80 53.70 53.70 300 53.700 -0.19%
2010-03-30 0 53.80 53.65 - 53.65 53.80 2,100 112,800 53.714 53.80 53.65 - 53.65 53.80 2,100 53.714 2.57%
2010-03-29 0 52.45 52.40 - 52.20 52.45 15,600 816,980 52.371 52.45 52.40 - 52.20 52.45 15,600 52.371 1.06%
2010-03-26 0 51.90 51.85 52.85 51.80 51.90 2,750 142,663 51.878 51.90 51.85 52.85 51.80 51.90 2,750 51.877 -1.80%
2010-03-25 0 52.85 52.70 - 52.80 52.85 300 15,845 52.817 52.85 52.70 - 52.80 52.85 300 52.817 -1.31%
2010-03-24 0 53.55 - - 53.55 53.75 650 34,818 53.566 53.55 - - 53.55 53.75 650 53.566 0.37%
2010-03-23 0 53.35 52.55 - 53.35 53.60 1,100 58,725 53.386 53.35 52.55 - 53.35 53.60 1,100 53.386 1.52%
2010-03-22 0 52.55 52.55 - 52.50 52.70 1,200 63,060 52.550 52.55 52.55 - 52.50 52.70 1,200 52.550 -2.41%
2010-03-19 0 53.85 53.70 - 53.85 53.85 50 2,693 53.860 53.85 53.70 - 53.85 53.85 50 53.860 -1.28%
2010-03-18 0 54.55 54.30 - 54.55 56.00 2,650 146,523 55.292 54.55 54.30 - 54.55 56.00 2,650 55.292 -3.02%
2010-03-17 0 56.25 54.65 - 54.65 56.25 1,900 105,275 55.408 56.25 54.65 - 54.65 56.25 1,900 55.408 4.17%
2010-03-16 0 54.00 53.85 - 54.00 54.00 300 16,200 54.000 54.00 53.85 - 54.00 54.00 300 54.000 0.00%
2010-03-15 0 54.00 54.00 - 53.95 54.05 11,000 594,085 54.008 54.00 54.00 - 53.95 54.05 11,000 54.008 -0.92%
2010-03-12 0 54.50 54.45 - 54.50 54.60 4,700 256,250 54.521 54.50 54.45 - 54.50 54.60 4,700 54.521 0.09%
2010-03-11 0 54.45 54.30 - 54.45 54.50 1,000 54,480 54.480 54.45 54.30 - 54.45 54.50 1,000 54.480 0.93%
2010-03-10 0 53.95 53.75 - 53.95 53.95 300 16,185 53.950 53.95 53.75 - 53.95 53.95 300 53.950 2.57%
2010-03-09 0 52.60 52.00 - 52.50 52.60 350 18,393 52.551 52.60 52.00 - 52.50 52.60 350 52.551 -1.50%
2010-03-08 0 53.40 53.30 53.50 53.40 53.50 400 21,383 53.458 53.40 53.30 53.50 53.40 53.50 400 53.458 2.01%
2010-03-05 0 52.35 51.90 - 52.35 52.35 350 18,323 52.351 52.35 51.90 - 52.35 52.35 350 52.351 0.87%
2010-03-04 0 51.90 51.50 - 51.90 52.00 400 20,790 51.975 51.90 51.50 - 51.90 52.00 400 51.975 0.00%
2010-03-03 0 51.90 51.55 - 51.90 51.95 1,000 51,903 51.903 51.90 51.55 - 51.90 51.95 1,000 51.903 0.87%
2010-03-02 0 51.45 51.20 - - - 0 0 - 51.45 51.20 - - - 0 - 1.08%
2010-03-01 0 50.90 - - - - 0 0 - 50.90 - - - - 0 - 2.41%
2010-02-26 0 49.70 49.50 - - - 0 0 - 49.70 49.50 - - - 0 - 0.81%
2010-02-25 0 49.30 - - 49.50 49.50 300 14,850 49.500 49.30 - - 49.50 49.50 300 49.500
2010-02-24 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top