Xtrackers MSCI Pacific ex Japan UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03043  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 - 57.00 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-08-19 0 57.00 - - - - 0 0 - 57.00 - - - - 0 - -1.42%
2021-08-18 0 57.82 - - 58.00 58.04 3,600 208,872 58.020 57.82 - - 58.00 58.04 3,600 58.020 -0.58%
2021-08-17 0 58.16 58.00 - - - 0 0 - 58.16 58.00 - - - 0 - -0.58%
2021-08-16 0 58.50 58.50 - - - 0 0 - 58.50 58.50 - - - 0 - 0.24%
2021-08-13 0 58.36 - - - - 0 0 - 58.36 - - - - 0 - 0.21%
2021-08-12 0 58.24 - - - - 0 0 - 58.24 - - - - 0 - 0.00%
2021-08-11 0 58.24 - - - - 0 0 - 58.24 - - - - 0 - 0.00%
2021-08-10 0 58.24 58.24 - - - 0 0 - 58.24 58.24 - - - 0 - 0.03%
2021-08-09 0 58.22 - - - - 0 0 - 58.22 - - - - 0 - 0.00%
2021-08-06 0 58.22 - - - - 0 0 - 58.22 - - - - 0 - 0.00%
2021-08-05 0 58.22 - - - - 0 0 - 58.22 - - - - 0 - 0.00%
2021-08-04 0 58.22 - 59.12 - - 0 0 - 58.22 - 59.12 - - 0 - 0.52%
2021-08-03 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - 0.00%
2021-08-02 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - 0.00%
2021-07-30 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - 0.00%
2021-07-29 0 57.92 57.92 - - - 0 0 - 57.92 57.92 - - - 0 - 0.35%
2021-07-28 0 57.72 - - - - 0 0 - 57.72 - - - - 0 - 0.00%
2021-07-27 0 57.72 - - - - 0 0 - 57.72 - - - - 0 - 0.00%
2021-07-26 0 57.72 - - - - 0 0 - 57.72 - - - - 0 - 0.00%
2021-07-23 0 57.72 - - 57.68 57.76 5,200 300,188 57.729 57.72 - - 57.68 57.76 5,200 57.728 -0.38%
2021-07-22 0 57.94 - - - - 0 0 - 57.94 - - - - 0 - 0.63%
2021-07-21 0 57.58 - - - - 0 0 - 57.58 - - - - 0 - 0.00%
2021-07-20 0 57.58 - - - - 0 0 - 57.58 - - - - 0 - -0.55%
2021-07-19 0 57.90 - - - - 0 0 - 57.90 - - - - 0 - -0.62%
2021-07-16 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - 0.00%
2021-07-15 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - 0.00%
2021-07-14 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - 0.00%
2021-07-13 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - 0.87%
2021-07-12 0 57.76 - - - - 0 0 - 57.76 - - - - 0 - 0.17%
2021-07-09 0 57.66 - - 57.50 57.66 4,400 253,352 57.580 57.66 - - 57.50 57.66 4,400 57.580 -0.59%
2021-07-08 0 58.00 - - 58.00 58.22 6,200 360,436 58.135 58.00 - - 58.00 58.22 6,200 58.135 -1.36%
2021-07-07 0 58.80 - - - - 0 0 - 58.80 - - - - 0 - 0.00%
2021-07-06 0 58.80 - - 58.80 58.80 1,800 105,840 58.800 58.80 - - 58.80 58.80 1,800 58.800 1.03%
2021-07-05 0 58.20 - - - - 0 0 - 58.20 - - - - 0 - 0.00%
2021-07-02 0 58.20 58.00 - 58.20 58.60 500 29,220 58.440 58.20 58.00 - 58.20 58.60 500 58.440 -1.66%
2021-06-30 0 59.18 58.60 - - - 0 0 - 59.18 58.60 - - - 0 - -0.20%
2021-06-29 0 59.30 58.40 - - - 0 0 - 59.30 58.40 - - - 0 - 0.00%
2021-06-28 0 59.30 - - 59.30 59.30 200 11,860 59.300 59.30 - - 59.30 59.30 200 59.300 0.07%
2021-06-25 0 59.26 - - 59.26 59.26 4,400 260,744 59.260 59.26 - - 59.26 59.26 4,400 59.260 0.78%
2021-06-24 0 58.80 - - 58.80 58.80 2,200 129,360 58.800 58.80 - - 58.80 58.80 2,200 58.800 -0.24%
2021-06-23 0 58.94 - - 58.94 58.94 1,000 58,940 58.940 58.94 - - 58.94 58.94 1,000 58.940 -0.03%
2021-06-22 0 58.96 - - - - 0 0 - 58.96 - - - - 0 - 0.00%
2021-06-21 0 58.96 - - - - 0 0 - 58.96 - - - - 0 - -1.21%
2021-06-18 0 59.68 - - - - 0 0 - 59.68 - - - - 0 - -0.20%
2021-06-17 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-16 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-15 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-11 0 59.80 - 60.54 - - 0 0 - 59.80 - 60.54 - - 0 - 0.00%
2021-06-10 0 59.80 - 60.54 - - 0 0 - 59.80 - 60.54 - - 0 - 0.00%
2021-06-09 0 59.80 - 60.54 - - 0 0 - 59.80 - 60.54 - - 0 - 0.00%
2021-06-08 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-07 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-04 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-03 0 59.80 - - - - 0 0 - 59.80 - - - - 0 - 0.00%
2021-06-02 0 59.80 - - 59.80 60.10 1,900 114,160 60.084 59.80 - - 59.80 60.10 1,900 60.084 0.00%
2021-06-01 0 59.80 59.80 - - - 0 0 - 59.80 59.80 - - - 0 - 0.00%
2021-05-31 0 59.80 59.40 - - - 0 0 - 59.80 59.40 - - - 0 - 0.00%
2021-05-28 0 59.80 59.80 - - - 0 0 - 59.80 59.80 - - - 0 - 0.03%
2021-05-27 0 59.78 59.00 - - - 0 0 - 59.78 59.00 - - - 0 - 0.00%
2021-05-26 0 59.78 59.26 - 59.78 59.78 7,000 418,460 59.780 59.78 59.26 - 59.78 59.78 7,000 59.780 1.32%
2021-05-25 0 59.00 58.80 - - - 0 0 - 59.00 58.80 - - - 0 - 0.27%
2021-05-24 0 58.84 - - - - 0 0 - 58.84 - - - - 0 - 0.00%
2021-05-21 0 58.84 - - - - 0 0 - 58.84 - - - - 0 - 0.00%
2021-05-20 0 58.84 - - - - 0 0 - 58.84 - - - - 0 - 0.00%
2021-05-18 0 58.84 - - 57.80 57.80 700 40,460 57.800 58.84 - - 57.80 57.80 700 57.800 1.41%
2021-05-17 0 58.02 - - - - 0 0 - 58.02 - - - - 0 - 0.21%
2021-05-14 0 57.90 - - - - 0 0 - 57.90 - - - - 0 - 0.00%
2021-05-13 0 57.90 - - - - 0 0 - 57.90 - - - - 0 - -2.59%
2021-05-12 0 59.44 - - - - 0 0 - 59.44 - - - - 0 - -0.20%
2021-05-11 0 59.56 - - - - 0 0 - 59.56 - - - - 0 - -0.20%
2021-05-10 0 59.68 - - - - 0 0 - 59.68 - - - - 0 - 1.19%
2021-05-07 0 58.98 - - - - 0 0 - 58.98 - - - - 0 - 0.00%
2021-05-06 0 58.98 - - - - 0 0 - 58.98 - - - - 0 - 0.00%
2021-05-05 0 58.98 - - - - 0 0 - 58.98 - - - - 0 - 0.00%
2021-05-04 0 58.98 - - 59.02 59.02 200 11,804 59.020 58.98 - - 59.02 59.02 200 59.020 0.44%
2021-05-03 0 58.72 58.00 - - - 0 0 - 58.72 58.00 - - - 0 - -0.54%
2021-04-30 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - 0.00%
2021-04-29 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - 1.06%
2021-04-28 0 58.42 - - - - 0 0 - 58.42 - - - - 0 - 0.00%
2021-04-27 0 58.42 - - - - 0 0 - 58.42 - - - - 0 - 0.03%
2021-04-26 0 58.40 - - - - 0 0 - 58.40 - - - - 0 - 0.21%
2021-04-23 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - 0.00%
2021-04-22 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - 0.00%
2021-04-21 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - 0.00%
2021-04-20 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - 0.00%
2021-04-19 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - 0.31%
2021-04-16 0 58.10 - - - - 0 0 - 58.10 - - - - 0 - 0.07%
2021-04-15 0 58.06 - - - - 0 0 - 58.06 - - - - 0 - 1.22%
2021-04-14 0 57.36 - - 56.70 56.70 2,400 136,080 56.700 57.36 - - 56.70 56.70 2,400 56.700 0.42%
2021-04-13 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 0.00%
2021-04-12 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 0.00%
2021-04-09 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 0.00%
2021-04-08 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 1.13%
2021-04-07 0 56.48 - - - - 0 0 - 56.48 - - - - 0 - 0.97%
2021-04-01 0 55.94 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2021-03-31 0 55.94 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2021-03-30 0 55.94 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2021-03-29 0 55.94 - - - - 0 0 - 55.94 - - - - 0 - 0.18%
2021-03-26 0 55.84 - - - - 0 0 - 55.84 - - - - 0 - 0.00%
2021-03-25 0 55.84 - - - - 0 0 - 55.84 - - - - 0 - 0.00%
2021-03-24 0 55.84 - - - - 0 0 - 55.84 - - - - 0 - -0.96%
2021-03-23 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.00%
2021-03-22 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.00%
2021-03-19 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.00%
2021-03-18 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.00%
2021-03-17 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.00%
2021-03-16 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - 0.25%
2021-03-15 0 56.24 - - - - 0 0 - 56.24 - - - - 0 - 0.00%
2021-03-12 0 56.24 56.00 - - - 0 0 - 56.24 56.00 - - - 0 - 0.00%
2021-03-11 0 56.24 - - - - 0 0 - 56.24 - - - - 0 - 0.00%
2021-03-10 0 56.24 - - - - 0 0 - 56.24 - - - - 0 - 0.00%
2021-03-09 0 56.24 - - - - 0 0 - 56.24 - - - - 0 - 0.00%
2021-03-08 0 56.24 - - - - 0 0 - 56.24 - - - - 0 - -0.07%
2021-03-05 0 56.28 - - - - 0 0 - 56.28 - - - - 0 - -0.46%
2021-03-04 0 56.54 - - - - 0 0 - 56.54 - - - - 0 - 0.00%
2021-03-03 0 56.54 - - - - 0 0 - 56.54 - - - - 0 - 0.28%
2021-03-02 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - -0.70%
2021-03-01 0 56.78 - - 56.78 56.78 200 11,356 56.780 56.78 - - 56.78 56.78 200 56.780 0.75%
2021-02-26 0 56.36 - - - - 0 0 - 56.36 - - - - 0 - -1.78%
2021-02-25 0 57.38 - - - - 0 0 - 57.38 - - - - 0 - 0.00%
2021-02-24 0 57.38 - - - - 0 0 - 57.38 - - - - 0 - 0.00%
2021-02-23 0 57.38 - - - - 0 0 - 57.38 - - - - 0 - 0.95%
2021-02-22 0 56.84 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2021-02-19 0 56.84 - - - - 0 0 - 56.84 - - - - 0 - -0.28%
2021-02-18 0 57.00 - - 57.00 57.00 100 5,700 57.000 57.00 - - 57.00 57.00 100 57.000 0.00%
2021-02-17 0 57.00 - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2021-02-16 0 57.00 55.86 - 56.50 57.00 2,500 142,450 56.980 57.00 55.86 - 56.50 57.00 2,500 56.980 2.04%
2021-02-11 0 55.86 - - - - 0 0 - 55.86 - - - - 0 - 0.00%
2021-02-10 0 55.86 55.26 - - - 0 0 - 55.86 55.26 - - - 0 - 1.09%
2021-02-09 0 55.26 - - - - 0 0 - 55.26 - - - - 0 - 0.00%
2021-02-08 0 55.26 54.76 - - - 0 0 - 55.26 54.76 - - - 0 - 0.91%
2021-02-05 0 54.76 54.68 - - - 0 0 - 54.76 54.68 - - - 0 - 0.00%
2021-02-04 0 54.76 - - - - 0 0 - 54.76 - - - - 0 - 0.00%
2021-02-03 0 54.76 54.12 - - - 0 0 - 54.76 54.12 - - - 0 - 1.00%
2021-02-02 0 54.22 - - - - 0 0 - 54.22 - - - - 0 - 0.22%
2021-02-01 0 54.10 - - - - 0 0 - 54.10 - - - - 0 - 0.00%
2021-01-29 0 54.10 - - - - 0 0 - 54.10 - - - - 0 - -0.41%
2021-01-28 0 54.32 - - - - 0 0 - 54.32 - - - - 0 - -1.45%
2021-01-27 0 55.12 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2021-01-26 0 55.12 - - 55.12 55.12 2,200 121,264 55.120 55.12 - - 55.12 55.12 2,200 55.120 -1.78%
2021-01-25 0 56.12 - - - - 0 0 - 56.12 - - - - 0 - 0.00%
2021-01-22 0 56.12 - - 56.16 56.16 200 11,232 56.160 56.12 - - 56.16 56.16 200 56.160 0.47%
2021-01-21 0 55.86 - - - - 0 0 - 55.86 - - - - 0 - 0.68%
2021-01-20 0 55.48 - - - - 0 0 - 55.48 - - - - 0 - 0.04%
2021-01-19 0 55.46 - - - - 0 0 - 55.46 - - - - 0 - 0.76%
2021-01-18 0 55.04 - - - - 0 0 - 55.04 - - - - 0 - 0.00%
2021-01-15 0 55.04 - - - - 0 0 - 55.04 - - - - 0 - 0.15%
2021-01-14 0 54.96 - - - - 0 0 - 54.96 - - - - 0 - 0.00%
2021-01-13 0 54.96 - - - - 0 0 - 54.96 - - - - 0 - 0.00%
2021-01-12 0 54.96 - - - - 0 0 - 54.96 - - - - 0 - 0.00%
2021-01-11 0 54.96 - - 54.96 54.96 2,200 120,912 54.960 54.96 - - 54.96 54.96 2,200 54.960 -0.40%
2021-01-08 0 55.18 - - - - 0 0 - 55.18 - - - - 0 - 0.77%
2021-01-07 0 54.76 - - - - 0 0 - 54.76 - - - - 0 - 0.55%
2021-01-06 0 54.46 - - - - 0 0 - 54.46 - - - - 0 - 0.00%
2021-01-05 0 54.46 - - - - 0 0 - 54.46 - - - - 0 - -0.04%
2021-01-04 0 54.48 - - 54.48 54.48 200 10,896 54.480 54.48 - - 54.48 54.48 200 54.480 1.98%
2020-12-31 0 53.42 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2020-12-30 0 53.42 - - - - 0 0 - 53.42 - - - - 0 - 0.00%
2020-12-29 0 53.42 - - 53.38 53.42 4,400 234,960 53.400 53.42 - - 53.38 53.42 4,400 53.400 0.87%
2020-12-28 0 52.96 - - - - 0 0 - 52.96 - - - - 0 - 0.91%
2020-12-24 0 52.48 - - - - 0 0 - 52.48 - - - - 0 - 0.00%
2020-12-23 0 52.48 - - - - 0 0 - 52.48 - - - - 0 - 0.00%
2020-12-22 0 52.48 - - - - 0 0 - 52.48 - - - - 0 - -0.72%
2020-12-21 0 52.86 - - 53.04 53.04 100 5,304 53.040 52.86 - - 53.04 53.04 100 53.040 -0.34%
2020-12-18 0 53.04 - - - - 0 0 - 53.04 - - - - 0 - 0.00%
2020-12-17 0 53.04 - - - - 0 0 - 53.04 - - - - 0 - 1.07%
2020-12-16 0 52.48 52.48 - - - 0 0 - 52.48 52.48 - - - 0 - 0.19%
2020-12-15 0 52.38 51.96 - - - 0 0 - 52.38 51.96 - - - 0 - 0.00%
2020-12-14 0 52.38 - - - - 0 0 - 52.38 - - - - 0 - 0.58%
2020-12-11 0 52.08 - - - - 0 0 - 52.08 - - - - 0 - 0.04%
2020-12-10 0 52.06 - - - - 0 0 - 52.06 - - - - 0 - 0.00%
2020-12-09 0 52.06 - - - - 0 0 - 52.06 - - - - 0 - 0.97%
2020-12-08 0 51.56 51.52 - - - 0 0 - 51.56 51.52 - - - 0 - 0.00%
2020-12-07 0 51.56 51.56 - - - 0 0 - 51.56 51.56 - - - 0 - 0.16%
2020-12-04 0 51.48 - - - - 0 0 - 51.48 - - - - 0 - 0.35%
2020-12-03 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2020-12-02 0 51.30 - - 51.30 51.30 200 10,260 51.300 51.30 - - 51.30 51.30 200 51.300 -0.23%
2020-12-01 0 51.42 51.00 - - - 0 0 - 51.42 51.00 - - - 0 - 0.00%
2020-11-30 0 51.42 - - - - 0 0 - 51.42 - - - - 0 - -0.19%
2020-11-27 0 51.52 - - - - 0 0 - 51.52 - - - - 0 - 0.00%
2020-11-26 0 51.52 - - - - 0 0 - 51.52 - - - - 0 - 0.00%
2020-11-25 0 51.52 - - - - 0 0 - 51.52 - - - - 0 - 1.02%
2020-11-24 0 51.00 - - - - 0 0 - 51.00 - - - - 0 - 0.95%
2020-11-23 0 50.52 - - - - 0 0 - 50.52 - - - - 0 - 0.32%
2020-11-20 0 50.36 - - - - 0 0 - 50.36 - - - - 0 - 0.00%
2020-11-19 0 50.36 - - - - 0 0 - 50.36 - - - - 0 - 0.04%
2020-11-18 0 50.34 - - - - 0 0 - 50.34 - - - - 0 - 0.52%
2020-11-17 0 50.08 - - - - 0 0 - 50.08 - - - - 0 - 0.85%
2020-11-16 0 49.66 - - - - 0 0 - 49.66 - - - - 0 - 0.32%
2020-11-13 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2020-11-12 0 49.50 - - 49.50 49.50 1,000 49,500 49.500 49.50 - - 49.50 49.50 1,000 49.500 0.00%
2020-11-11 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.65%
2020-11-10 0 49.18 - - 49.16 49.18 5,200 255,684 49.170 49.18 - - 49.16 49.18 5,200 49.170 2.33%
2020-11-09 0 48.06 - - - - 0 0 - 48.06 - - - - 0 - 1.69%
2020-11-06 0 47.26 - - - - 0 0 - 47.26 - - - - 0 - 1.72%
2020-11-05 0 46.46 46.38 - - - 0 0 - 46.46 46.38 - - - 0 - 3.20%
2020-11-04 0 45.02 44.46 - 45.02 45.44 7,800 352,612 45.207 45.02 44.46 - 45.02 45.44 7,800 45.207 -0.18%
2020-11-03 0 45.10 44.46 - - - 0 0 - 45.10 44.46 - - - 0 - 1.44%
2020-11-02 0 44.46 44.46 - - - 0 0 - 44.46 44.46 - - - 0 - 0.00%
2020-10-30 0 44.46 44.46 - - - 0 0 - 44.46 44.46 - - - 0 - -0.94%
2020-10-29 0 44.88 - - - - 0 0 - 44.88 - - - - 0 - -2.01%
2020-10-28 0 45.80 - - - - 0 0 - 45.80 - - - - 0 - 0.00%
2020-10-27 0 45.80 - - 45.80 45.80 100 4,580 45.800 45.80 - - 45.80 45.80 100 45.800 -0.30%
2020-10-23 0 45.94 - - - - 0 0 - 45.94 - - - - 0 - 0.26%
2020-10-22 0 45.82 - - - - 0 0 - 45.82 - - - - 0 - 0.00%
2020-10-21 0 45.82 - - - - 0 0 - 45.82 - - - - 0 - 0.00%
2020-10-20 0 45.82 - 46.30 45.82 45.82 2,500 114,550 45.820 45.82 - 46.30 45.82 45.82 2,500 45.820 -1.04%
2020-10-19 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - 0.00%
2020-10-16 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - -0.04%
2020-10-15 0 46.32 45.80 - - - 0 0 - 46.32 45.80 - - - 0 - 0.00%
2020-10-14 0 46.32 45.80 - - - 0 0 - 46.32 45.80 - - - 0 - 0.39%
2020-10-12 0 46.14 45.80 - - - 0 0 - 46.14 45.80 - - - 0 - 0.26%
2020-10-09 0 46.02 - - - - 0 0 - 46.02 - - - - 0 - 0.04%
2020-10-08 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - 0.39%
2020-10-07 0 45.82 - - - - 0 0 - 45.82 - - - - 0 - 0.75%
2020-10-06 0 45.48 - - - - 0 0 - 45.48 - - - - 0 - 0.00%
2020-10-05 0 45.48 - - 45.48 45.48 5,000 227,400 45.480 45.48 - - 45.48 45.48 5,000 45.480 2.80%
2020-09-30 0 44.24 - - 44.22 44.24 5,000 221,150 44.230 44.24 - - 44.22 44.24 5,000 44.230 -1.12%
2020-09-29 0 44.74 - - 44.74 44.74 2,500 111,850 44.740 44.74 - - 44.74 44.74 2,500 44.740 0.18%
2020-09-28 0 44.66 - - - - 0 0 - 44.66 - - - - 0 - 0.00%
2020-09-25 0 44.66 - - - - 0 0 - 44.66 - - - - 0 - 0.00%
2020-09-24 0 44.66 - - - - 0 0 - 44.66 - - - - 0 - -1.15%
2020-09-23 0 45.18 - - - - 0 0 - 45.18 - - - - 0 - 0.00%
2020-09-22 0 45.18 - - - - 0 0 - 45.18 - - - - 0 - -0.83%
2020-09-21 0 45.56 - - - - 0 0 - 45.56 - - - - 0 - -1.30%
2020-09-18 0 46.16 - - - - 0 0 - 46.16 - - - - 0 - 0.00%
2020-09-17 0 46.16 - - - - 0 0 - 46.16 - - - - 0 - -0.73%
2020-09-16 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 1.35%
2020-09-15 0 45.88 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
2020-09-14 0 45.88 - - - - 0 0 - 45.88 - - - - 0 - 0.04%
2020-09-11 0 45.86 - - - - 0 0 - 45.86 - - - - 0 - -0.09%
2020-09-10 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.00%
2020-09-09 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - -1.16%
2020-09-08 0 46.44 - - - - 0 0 - 46.44 - - - - 0 - 0.00%
2020-09-07 0 46.44 - - 46.44 46.44 400 18,576 46.440 46.44 - - 46.44 46.44 400 46.440 0.00%
2020-09-04 0 46.44 - - - - 0 0 - 46.44 - - - - 0 - -1.78%
2020-09-03 0 47.28 - - - - 0 0 - 47.28 - - - - 0 - 0.04%
2020-09-02 0 47.26 - - 47.12 47.76 5,400 254,954 47.214 47.26 - - 47.12 47.76 5,400 47.214 0.64%
2020-09-01 0 46.96 46.50 - - - 0 0 - 46.96 46.50 - - - 0 - 0.00%
2020-08-31 0 46.96 - - - - 0 0 - 46.96 - - - - 0 - 0.43%
2020-08-28 0 46.76 - - - - 0 0 - 46.76 - - - - 0 - 0.00%
2020-08-27 0 46.76 - - - - 0 0 - 46.76 - - - - 0 - 0.21%
2020-08-26 0 46.66 - - - - 0 0 - 46.66 - - - - 0 - 0.00%
2020-08-25 0 46.66 - - - - 0 0 - 46.66 - - - - 0 - 0.13%
2020-08-24 0 46.60 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
2020-08-21 0 46.60 - - - - 0 0 - 46.60 - - - - 0 - -0.04%
2020-08-20 0 46.62 - - - - 0 0 - 46.62 - - - - 0 - -0.38%
2020-08-19 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.65%
2020-08-18 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 1.31%
2020-08-17 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.00%
2020-08-14 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.00%
2020-08-13 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.00%
2020-08-12 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.00%
2020-08-11 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - 0.75%
2020-08-10 0 45.56 - - - - 0 0 - 45.56 - - - - 0 - 0.09%
2020-08-07 0 45.52 - - - - 0 0 - 45.52 - - - - 0 - 0.00%
2020-08-06 0 45.52 - - - - 0 0 - 45.52 - - - - 0 - 0.26%
2020-08-05 0 45.40 - - - - 0 0 - 45.40 - - - - 0 - 0.84%
2020-08-04 0 45.02 - - - - 0 0 - 45.02 - - - - 0 - 1.76%
2020-08-03 0 44.24 - - 44.24 44.24 100 4,424 44.240 44.24 - - 44.24 44.24 100 44.240 -1.82%
2020-07-31 0 45.06 - - 45.06 45.06 2,500 112,650 45.060 45.06 - - 45.06 45.06 2,500 45.060 -0.84%
2020-07-30 0 45.44 - - 45.20 45.58 2,900 132,144 45.567 45.44 - - 45.20 45.58 2,900 45.567 0.53%
2020-07-29 0 45.20 - - - - 0 0 - 45.20 - - - - 0 - 0.00%
2020-07-28 0 45.20 - - 45.20 45.20 5,000 226,000 45.200 45.20 - - 45.20 45.20 5,000 45.200 1.16%
2020-07-27 0 44.68 - - - - 0 0 - 44.68 - - - - 0 - 0.54%
2020-07-24 0 44.44 - 45.60 44.44 44.44 200 8,888 44.440 44.44 - 45.60 44.44 44.44 200 44.440 -2.71%
2020-07-23 0 45.68 - - - - 0 0 - 45.68 - - - - 0 - 0.00%
2020-07-22 0 45.68 - - - - 0 0 - 45.68 - - - - 0 - 0.00%
2020-07-21 0 45.68 - - - - 0 0 - 45.68 - - - - 0 - 1.51%
2020-07-20 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - -0.09%
2020-07-17 0 45.04 - - - - 0 0 - 45.04 - - - - 0 - -0.13%
2020-07-16 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - -0.70%
2020-07-15 0 45.42 - - 45.00 45.42 4,500 203,550 45.233 45.42 - - 45.00 45.42 4,500 45.233 1.52%
2020-07-14 0 44.74 - 45.00 - - 0 0 - 44.74 - 45.00 - - 0 - -0.36%
2020-07-13 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - 0.00%
2020-07-10 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - -0.36%
2020-07-09 0 45.06 - - 45.06 45.06 1,900 85,614 45.060 45.06 - - 45.06 45.06 1,900 45.060 -0.13%
2020-07-08 0 45.12 - 45.60 - - 0 0 - 45.12 - 45.60 - - 0 - -1.14%
2020-07-07 0 45.64 - - - - 0 0 - 45.64 - - - - 0 - 0.00%
2020-07-06 0 45.64 45.30 - - - 0 0 - 45.64 45.30 - - - 0 - 0.00%
2020-07-03 0 45.64 - - 46.00 46.00 1,000 46,000 46.000 45.64 - - 46.00 46.00 1,000 46.000 2.24%
2020-07-02 0 44.64 44.00 - - - 0 0 - 44.64 44.00 - - - 0 - 1.64%
2020-06-30 0 43.92 - - - - 0 0 - 43.92 - - - - 0 - 0.00%
2020-06-29 0 43.92 - - - - 0 0 - 43.92 - - - - 0 - -1.08%
2020-06-26 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2020-06-24 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2020-06-23 0 44.40 - - 44.00 44.12 5,000 220,300 44.060 44.40 - - 44.00 44.12 5,000 44.060 1.00%
2020-06-22 0 43.96 - - - - 0 0 - 43.96 - - - - 0 - 0.00%
2020-06-19 0 43.96 - - - - 0 0 - 43.96 - - - - 0 - 0.69%
2020-06-18 0 43.66 - - 43.42 43.42 2,500 108,550 43.420 43.66 - - 43.42 43.42 2,500 43.420 -0.50%
2020-06-17 0 43.88 - - 43.88 43.88 1,500 65,820 43.880 43.88 - - 43.88 43.88 1,500 43.880 -1.30%
2020-06-16 0 44.46 - - 44.16 44.50 5,000 221,650 44.330 44.46 - - 44.16 44.50 5,000 44.330 4.37%
2020-06-15 0 42.60 - 42.60 - - 0 0 - 42.60 - 42.60 - - 0 - -1.93%
2020-06-12 0 43.44 - - - - 0 0 - 43.44 - - - - 0 - -1.67%
2020-06-11 0 44.18 - - 45.10 45.10 200 9,020 45.100 44.18 - - 45.10 45.10 200 45.100 -2.64%
2020-06-10 0 45.38 - - - - 0 0 - 45.38 - - - - 0 - 0.84%
2020-06-09 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - 0.09%
2020-06-08 0 44.96 44.96 - - - 0 0 - 44.96 44.96 - - - 0 - 1.67%
2020-06-05 0 44.22 44.00 - - - 0 0 - 44.22 44.00 - - - 0 - 0.50%
2020-06-04 0 44.00 - - 44.00 44.00 200 8,800 44.000 44.00 - - 44.00 44.00 200 44.000 2.04%
2020-06-03 0 43.12 - - - - 0 0 - 43.12 - - - - 0 - 1.99%
2020-06-02 0 42.28 - - 42.28 42.28 1,000 42,280 42.280 42.28 - - 42.28 42.28 1,000 42.280 1.93%
2020-06-01 0 41.48 - - - - 0 0 - 41.48 - - - - 0 - 1.92%
2020-05-29 0 40.70 - - 40.90 40.90 600 24,540 40.900 40.70 - - 40.90 40.90 600 40.900 -0.73%
2020-05-28 0 41.00 40.90 - 41.00 41.70 15,000 623,250 41.550 41.00 40.90 - 41.00 41.70 15,000 41.550 0.12%
2020-05-27 0 40.95 36.20 - - - 0 0 - 40.95 36.20 - - - 0 - 0.00%
2020-05-26 0 40.95 36.20 - 41.10 41.10 3,000 123,300 41.100 40.95 36.20 - 41.10 41.10 3,000 41.100 3.93%
2020-05-25 0 39.40 36.20 - 39.40 39.40 300 11,820 39.400 39.40 36.20 - 39.40 39.40 300 39.400 0.38%
2020-05-22 0 39.25 36.20 - 39.25 40.15 3,000 118,650 39.550 39.25 36.20 - 39.25 40.15 3,000 39.550 -2.61%
2020-05-21 0 40.30 36.20 - - - 0 0 - 40.30 36.20 - - - 0 - 0.00%
2020-05-20 0 40.30 36.20 - 40.25 40.25 1,000 40,250 40.250 40.30 36.20 - 40.25 40.25 1,000 40.250 -0.12%
2020-05-19 0 40.35 36.20 - 40.35 40.35 1,000 40,350 40.350 40.35 36.20 - 40.35 40.35 1,000 40.350 2.28%
2020-05-18 0 39.45 36.20 - 39.45 39.45 1,000 39,450 39.450 39.45 36.20 - 39.45 39.45 1,000 39.450 0.25%
2020-05-15 0 39.35 36.20 - 39.35 39.35 1,000 39,350 39.350 39.35 36.20 - 39.35 39.35 1,000 39.350 1.16%
2020-05-14 0 38.90 36.20 - - - 0 0 - 38.90 36.20 - - - 0 - -1.52%
2020-05-13 0 39.50 36.20 - - - 0 0 - 39.50 36.20 - - - 0 - 0.00%
2020-05-12 0 39.50 36.20 - 39.45 39.45 300 11,835 39.450 39.50 36.20 - 39.45 39.45 300 39.450 -1.74%
2020-05-11 0 40.20 40.20 - - - 0 0 - 40.20 40.20 - - - 0 - 1.26%
2020-05-08 0 39.70 36.20 - - - 0 0 - 39.70 36.20 - - - 0 - 1.15%
2020-05-07 0 39.25 36.20 - - - 0 0 - 39.25 36.20 - - - 0 - 0.64%
2020-05-06 0 39.00 36.20 - 38.85 38.90 2,000 77,750 38.875 39.00 36.20 - 38.85 38.90 2,000 38.875 -0.38%
2020-05-05 0 39.15 36.20 - - - 0 0 - 39.15 36.20 - - - 0 - 0.26%
2020-05-04 0 39.05 36.20 - 39.05 40.00 1,200 46,955 39.129 39.05 36.20 - 39.05 40.00 1,200 39.129 -2.50%
2020-04-29 0 40.05 39.40 - - - 0 0 - 40.05 39.40 - - - 0 - 1.78%
2020-04-28 0 39.35 36.20 - 39.35 39.35 1,000 39,350 39.350 39.35 36.20 - 39.35 39.35 1,000 39.350 0.13%
2020-04-27 0 39.30 39.30 - - - 0 0 - 39.30 39.30 - - - 0 - 2.75%
2020-04-24 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - 0.00%
2020-04-23 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - 0.00%
2020-04-22 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - 0.39%
2020-04-21 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - -3.54%
2020-04-20 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.00%
2020-04-17 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.00%
2020-04-16 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - -0.38%
2020-04-15 0 39.65 - - 40.20 40.35 3,400 136,890 40.262 39.65 - - 40.20 40.35 3,400 40.262 -1.49%
2020-04-14 0 40.25 40.15 - - - 0 0 - 40.25 40.15 - - - 0 - 2.16%
2020-04-09 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - 4.23%
2020-04-08 0 37.80 - - 37.80 37.80 600 22,680 37.800 37.80 - - 37.80 37.80 600 37.800 0.00%
2020-04-07 0 37.80 37.45 - - - 0 0 - 37.80 37.45 - - - 0 - 0.93%
2020-04-06 0 37.45 - - - - 0 0 - 37.45 - - - - 0 - 3.31%
2020-04-03 0 36.25 - - - - 0 0 - 36.25 - - - - 0 - 0.00%
2020-04-02 0 36.25 - - 35.80 36.15 2,000 71,950 35.975 36.25 - - 35.80 36.15 2,000 35.975 -1.49%
2020-04-01 0 36.80 - - 36.95 37.05 6,400 236,520 36.956 36.80 - - 36.95 37.05 6,400 36.956 -0.94%
2020-03-31 0 37.15 37.15 - 36.20 36.85 2,000 73,050 36.525 37.15 37.15 - 36.20 36.85 2,000 36.525 1.50%
2020-03-30 0 36.60 - - 36.35 37.35 2,000 73,700 36.850 36.60 - - 36.35 37.35 2,000 36.850 2.09%
2020-03-27 0 35.85 - - 35.55 36.60 7,500 273,775 36.503 35.85 - - 35.55 36.60 7,500 36.503 0.00%
2020-03-26 0 35.85 - - - - 0 0 - 35.85 - - - - 0 - -2.32%
2020-03-25 0 36.70 - - - - 0 0 - 36.70 - - - - 0 - 8.10%
2020-03-24 0 33.95 31.15 - 33.35 33.95 5,000 168,750 33.750 33.95 31.15 - 33.35 33.95 5,000 33.750 7.44%
2020-03-23 0 31.60 31.15 - 31.20 31.20 2,000 62,400 31.200 31.60 31.15 - 31.20 31.20 2,000 31.200 -9.59%
2020-03-20 0 34.95 - - 34.80 34.80 2,000 69,600 34.800 34.95 - - 34.80 34.80 2,000 34.800 5.43%
2020-03-19 0 33.15 32.00 - 32.85 32.85 1,500 49,275 32.850 33.15 32.00 - 32.85 32.85 1,500 32.850 -5.69%
2020-03-18 0 35.15 - - 35.75 37.50 12,000 432,500 36.042 35.15 - - 35.75 37.50 12,000 36.042 -6.27%
2020-03-17 0 37.50 - - 37.25 37.25 10,000 372,500 37.250 37.50 - - 37.25 37.25 10,000 37.250 2.60%
2020-03-16 0 36.55 - - 36.50 37.15 100,000 3,680,500 36.805 36.55 - - 36.50 37.15 100,000 36.805 -8.97%
2020-03-13 0 40.15 - - 39.20 40.70 50,000 2,006,600 40.132 40.15 - - 39.20 40.70 50,000 40.132 2.55%
2020-03-12 0 39.15 - - 39.15 42.00 33,900 1,341,235 39.565 39.15 - - 39.15 42.00 33,900 39.564 -7.56%
2020-03-11 0 42.35 42.15 42.40 - - 0 0 - 42.35 42.15 42.40 - - 0 - -2.98%
2020-03-10 0 43.65 42.00 - 43.10 43.75 50,000 2,178,500 43.570 43.65 42.00 - 43.10 43.75 50,000 43.570 3.44%
2020-03-09 0 42.20 - - 42.40 42.75 40,000 1,705,000 42.625 42.20 - - 42.40 42.75 40,000 42.625 -7.35%
2020-03-06 0 45.55 45.30 - 46.00 46.00 100 4,600 46.000 45.55 45.30 - 46.00 46.00 100 46.000 -2.57%
2020-03-05 0 46.75 46.00 - - - 0 0 - 46.75 46.00 - - - 0 - 1.96%
2020-03-04 0 45.85 - - 45.60 46.25 30,000 1,380,000 46.000 45.85 - - 45.60 46.25 30,000 46.000 -1.19%
2020-03-03 0 46.40 45.90 - 46.60 46.60 10,000 466,000 46.600 46.40 45.90 - 46.60 46.60 10,000 46.600 0.43%
2020-03-02 0 46.20 45.90 46.15 - - 0 0 - 46.20 45.90 46.15 - - 0 - 0.00%
2020-02-28 0 46.20 - - - - 0 0 - 46.20 - - - - 0 - -3.75%
2020-02-27 0 48.00 47.80 48.05 - - 0 0 - 48.00 47.80 48.05 - - 0 - 0.00%
2020-02-26 0 48.00 48.00 - 48.00 48.00 100 4,800 48.000 48.00 48.00 - 48.00 48.00 100 48.000 -2.04%
2020-02-25 0 49.00 - 49.00 - - 0 0 - 49.00 - 49.00 - - 0 - -0.51%
2020-02-24 0 49.25 48.90 49.20 - - 0 0 - 49.25 48.90 49.20 - - 0 - -1.89%
2020-02-21 0 50.20 - - - - 0 0 - 50.20 - - - - 0 - -0.99%
2020-02-20 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - 0.00%
2020-02-19 0 50.70 50.60 - 50.60 50.60 10,000 506,000 50.600 50.70 50.60 - 50.60 50.60 10,000 50.600 0.30%
2020-02-18 0 50.55 - - - - 0 0 - 50.55 - - - - 0 - -0.39%
2020-02-17 0 50.75 - - - - 0 0 - 50.75 - - - - 0 - 0.10%
2020-02-14 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - 0.50%
2020-02-13 0 50.45 - - - - 0 0 - 50.45 - - - - 0 - 0.00%
2020-02-12 0 50.45 - - - - 0 0 - 50.45 - - - - 0 - 1.10%
2020-02-11 0 49.90 - - - - 0 0 - 49.90 - - - - 0 - 0.00%
2020-02-10 0 49.90 - - 49.95 49.95 100 4,995 49.950 49.90 - - 49.95 49.95 100 49.950 -0.60%
2020-02-07 0 50.20 - - - - 0 0 - 50.20 - - - - 0 - -0.20%
2020-02-06 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 1.72%
2020-02-05 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.00%
2020-02-04 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.41%
2020-02-03 0 49.25 - - - - 0 0 - 49.25 - - - - 0 - -0.61%
2020-01-31 0 49.55 - - 49.55 49.55 400 19,820 49.550 49.55 - - 49.55 49.55 400 49.550 -0.10%
2020-01-30 0 49.60 49.60 49.90 49.50 49.50 100 4,950 49.500 49.60 49.60 49.90 49.50 49.50 100 49.500 -1.98%
2020-01-29 0 50.60 - - - - 0 0 - 50.60 - - - - 0 - -2.41%
2020-01-24 0 51.85 - - - - 0 0 - 51.85 - - - - 0 - 0.00%
2020-01-23 0 51.85 - - - - 0 0 - 51.85 - - - - 0 - 0.00%
2020-01-22 0 51.85 - - - - 0 0 - 51.85 - - - - 0 - 0.00%
2020-01-21 0 51.85 - - - - 0 0 - 51.85 - - - - 0 - -0.77%
2020-01-20 0 52.25 - - - - 0 0 - 52.25 - - - - 0 - 0.00%
2020-01-17 0 52.25 - - - - 0 0 - 52.25 - - - - 0 - 0.29%
2020-01-16 0 52.10 - - - - 0 0 - 52.10 - - - - 0 - 0.58%
2020-01-15 0 51.80 - - - - 0 0 - 51.80 - - - - 0 - 0.29%
2020-01-14 0 51.65 - - - - 0 0 - 51.65 - - - - 0 - 0.49%
2020-01-13 0 51.40 - - - - 0 0 - 51.40 - - - - 0 - 0.59%
2020-01-10 0 51.10 - - - - 0 0 - 51.10 - - - - 0 - 0.29%
2020-01-09 0 50.95 - - 50.85 50.85 1,500 76,275 50.850 50.95 - - 50.85 50.85 1,500 50.850 1.19%
2020-01-08 0 50.35 - - 50.00 50.05 15,000 750,500 50.033 50.35 - - 50.00 50.05 15,000 50.033 -0.59%
2020-01-07 0 50.65 - - - - 0 0 - 50.65 - - - - 0 - 0.20%
2020-01-06 0 50.55 - - - - 0 0 - 50.55 - - - - 0 - -0.30%
2020-01-03 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - 0.00%
2020-01-02 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - 0.40%
2019-12-31 0 50.50 - - - - 0 0 - 50.50 - - - - 0 - -0.59%
2019-12-30 0 50.80 - - - - 0 0 - 50.80 - - - - 0 - 0.30%
2019-12-27 0 50.65 - - - - 0 0 - 50.65 - - - - 0 - 1.10%
2019-12-24 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2019-12-23 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - -0.30%
2019-12-20 0 50.25 - - 50.25 50.25 10,000 502,500 50.250 50.25 - - 50.25 50.25 10,000 50.250 -0.10%
2019-12-19 0 50.30 - - 50.60 50.60 500 25,300 50.600 50.30 - - 50.60 50.60 500 50.600 0.00%
2019-12-18 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 0.00%
2019-12-17 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 0.00%
2019-12-16 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 0.00%
2019-12-13 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 1.51%
2019-12-12 0 49.55 - - - - 0 0 - 49.55 - - - - 0 - 0.30%
2019-12-11 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - 0.00%
2019-12-10 0 49.40 - - 49.40 49.40 100 4,940 49.400 49.40 - - 49.40 49.40 100 49.400 -0.30%
2019-12-09 0 49.55 - - - - 0 0 - 49.55 - - - - 0 - 0.00%
2019-12-06 0 49.55 48.50 - 49.55 49.55 400 19,820 49.550 49.55 48.50 - 49.55 49.55 400 49.550 1.02%
2019-12-05 0 49.05 - - - - 0 0 - 49.05 - - - - 0 - 0.93%
2019-12-04 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - -1.62%
2019-12-03 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - -0.90%
2019-12-02 0 49.85 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2019-11-29 0 49.85 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2019-11-28 0 49.85 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2019-11-27 0 49.85 - - - - 0 0 - 49.85 - - - - 0 - 0.50%
2019-11-26 0 49.60 - - - - 0 0 - 49.60 - - - - 0 - 0.20%
2019-11-25 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.61%
2019-11-22 0 49.20 - - - - 0 0 - 49.20 - - - - 0 - 0.00%
2019-11-21 0 49.20 - 50.00 - - 0 0 - 49.20 - 50.00 - - 0 - -1.01%
2019-11-20 0 49.70 - - - - 0 0 - 49.70 - - - - 0 - -0.50%
2019-11-19 0 49.95 - - - - 0 0 - 49.95 - - - - 0 - 0.60%
2019-11-18 0 49.65 - - - - 0 0 - 49.65 - - - - 0 - 0.40%
2019-11-15 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.00%
2019-11-14 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - -0.20%
2019-11-13 0 49.55 - - - - 0 0 - 49.55 - - - - 0 - -1.29%
2019-11-12 0 50.20 - - - - 0 0 - 50.20 - - - - 0 - 0.00%
2019-11-11 0 50.20 - - - - 0 0 - 50.20 - - - - 0 - -0.40%
2019-11-08 0 50.40 - - - - 0 0 - 50.40 - - - - 0 - 0.00%
2019-11-07 0 50.40 - - - - 0 0 - 50.40 - - - - 0 - 0.60%
2019-11-06 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2019-11-05 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.00%
2019-11-04 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.91%
2019-11-01 0 49.65 - - - - 0 0 - 49.65 - - - - 0 - 0.10%
2019-10-31 0 49.60 - - - - 0 0 - 49.60 - - - - 0 - 0.30%
2019-10-30 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.00%
2019-10-29 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.00%
2019-10-28 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.61%
2019-10-25 0 49.15 - - - - 0 0 - 49.15 - - - - 0 - 0.00%
2019-10-24 0 49.15 - - - - 0 0 - 49.15 - - - - 0 - 0.41%
2019-10-23 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.00%
2019-10-22 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.31%
2019-10-21 0 48.80 - - - - 0 0 - 48.80 - - - - 0 - 0.31%
2019-10-18 0 48.65 - - - - 0 0 - 48.65 - - - - 0 - 0.00%
2019-10-17 0 48.65 - - - - 0 0 - 48.65 - - - - 0 - 0.21%
2019-10-16 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - 0.73%
2019-10-15 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.31%
2019-10-14 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.42%
2019-10-11 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 1.16%
2019-10-10 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2019-10-09 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - -0.21%
2019-10-08 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - 0.11%
2019-10-04 0 47.35 - - - - 0 0 - 47.35 - - - - 0 - 0.00%
2019-10-03 0 47.35 - - - - 0 0 - 47.35 - - - - 0 - -0.94%
2019-10-02 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - -1.14%
2019-09-30 0 48.35 48.10 - - - 0 0 - 48.35 48.10 - - - 0 - -0.21%
2019-09-27 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - 0.00%
2019-09-26 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - -0.10%
2019-09-25 0 48.50 - - - - 0 0 - 48.50 - - - - 0 - -0.51%
2019-09-24 0 48.75 - - - - 0 0 - 48.75 - - - - 0 - 0.00%
2019-09-23 0 48.75 - - - - 0 0 - 48.75 - - - - 0 - -0.61%
2019-09-20 0 49.05 - - - - 0 0 - 49.05 - - - - 0 - 0.00%
2019-09-19 0 49.05 - - - - 0 0 - 49.05 - - - - 0 - -0.61%
2019-09-18 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - -0.20%
2019-09-17 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - -0.10%
2019-09-16 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2019-09-13 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.51%
2019-09-12 0 49.25 - - 49.25 49.25 8,400 413,700 49.250 49.25 - - 49.25 49.25 8,400 49.250 -0.10%
2019-09-11 0 49.30 - - - - 0 0 - 49.30 - - - - 0 - 0.92%
2019-09-10 0 48.85 - - - - 0 0 - 48.85 - - - - 0 - 0.00%
2019-09-09 0 48.85 - - - - 0 0 - 48.85 - - - - 0 - 0.31%
2019-09-06 0 48.70 - - - - 0 0 - 48.70 - - - - 0 - 0.83%
2019-09-05 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.21%
2019-09-04 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 2.01%
2019-09-03 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - -0.32%
2019-09-02 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - 0.00%
2019-08-30 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - 0.32%
2019-08-29 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 0.43%
2019-08-28 0 47.05 46.95 47.25 - - 0 0 - 47.05 46.95 47.25 - - 0 - 0.00%
2019-08-27 0 47.05 - - - - 0 0 - 47.05 - - - - 0 - 0.00%
2019-08-26 0 47.05 - - - - 0 0 - 47.05 - - - - 0 - -1.57%
2019-08-23 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - 0.00%
2019-08-22 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - -0.21%
2019-08-21 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 0.00%
2019-08-20 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 0.52%
2019-08-19 0 47.65 - - - - 0 0 - 47.65 - - - - 0 - 1.38%
2019-08-16 0 47.00 - - - - 0 0 - 47.00 - - - - 0 - 0.00%
2019-08-15 0 47.00 46.65 - - - 0 0 - 47.00 46.65 - - - 0 - -0.95%
2019-08-14 0 47.45 - - 47.45 47.45 600 28,470 47.450 47.45 - - 47.45 47.45 600 47.450 0.74%
2019-08-13 0 47.10 46.95 - - - 0 0 - 47.10 46.95 - - - 0 - -1.15%
2019-08-12 0 47.65 - - 47.65 47.65 100 4,765 47.650 47.65 - - 47.65 47.65 100 47.650 -0.21%
2019-08-09 0 47.75 - - - - 0 0 - 47.75 - - - - 0 - 0.10%
2019-08-08 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.63%
2019-08-07 0 47.40 46.70 - - - 0 0 - 47.40 46.70 - - - 0 - 0.00%
2019-08-06 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - -1.66%
2019-08-05 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - -2.03%
2019-08-02 0 49.20 - - 49.20 49.30 200 9,850 49.250 49.20 - - 49.20 49.30 200 49.250 -1.60%
2019-08-01 0 50.00 - 50.00 - - 0 0 - 50.00 - 50.00 - - 0 - -1.28%
2019-07-31 0 50.65 50.35 50.65 - - 0 0 - 50.65 50.35 50.65 - - 0 - -0.49%
2019-07-30 0 50.90 - - - - 0 0 - 50.90 - - - - 0 - 0.00%
2019-07-29 0 50.90 - - - - 0 0 - 50.90 - - - - 0 - -0.49%
2019-07-26 0 51.15 - - - - 0 0 - 51.15 - - - - 0 - -0.29%
2019-07-25 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2019-07-24 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2019-07-23 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2019-07-22 0 51.30 - - 51.35 51.35 700 35,945 51.350 51.30 - - 51.35 51.35 700 51.350 -0.39%
2019-07-19 0 51.50 51.50 52.25 - - 0 0 - 51.50 51.50 52.25 - - 0 - 0.78%
2019-07-18 0 51.10 - 52.25 51.10 51.10 900 45,990 51.100 51.10 - 52.25 51.10 51.10 900 51.100 -0.20%
2019-07-17 0 51.20 - 52.25 - - 0 0 - 51.20 - 52.25 - - 0 - 0.00%
2019-07-16 0 51.20 - 52.25 - - 0 0 - 51.20 - 52.25 - - 0 - 0.00%
2019-07-15 0 51.20 - 52.25 - - 0 0 - 51.20 - 52.25 - - 0 - 0.00%
2019-07-12 0 51.20 - - - - 0 0 - 51.20 - - - - 0 - 0.00%
2019-07-11 0 51.20 - - 51.25 51.25 100 5,125 51.250 51.20 - - 51.25 51.25 100 51.250 1.09%
2019-07-10 0 50.65 - - - - 0 0 - 50.65 - - - - 0 - 0.00%
2019-07-09 0 50.65 - - - - 0 0 - 50.65 - - - - 0 - -0.49%
2019-07-08 0 50.90 - - 50.90 50.90 100 5,090 50.900 50.90 - - 50.90 50.90 100 50.900 -0.68%
2019-07-05 0 51.25 - 53.00 - - 0 0 - 51.25 - 53.00 - - 0 - 0.00%
2019-07-04 0 51.25 - - - - 0 0 - 51.25 - - - - 0 - 0.39%
2019-07-03 0 51.05 - - - - 0 0 - 51.05 - - - - 0 - 0.49%
2019-07-02 0 50.80 - - - - 0 0 - 50.80 - - - - 0 - 0.00%
2019-06-28 0 50.80 - - - - 0 0 - 50.80 - - - - 0 - 0.00%
2019-06-27 0 50.80 - - - - 0 0 - 50.80 - - - - 0 - 0.89%
2019-06-26 0 50.35 - - - - 0 0 - 50.35 - - - - 0 - 0.00%
2019-06-25 0 50.35 - - - - 0 0 - 50.35 - - - - 0 - 0.00%
2019-06-24 0 50.35 - - - - 0 0 - 50.35 - - - - 0 - 0.00%
2019-06-21 0 50.35 - - - - 0 0 - 50.35 - - - - 0 - 0.00%
2019-06-20 0 50.35 - - - - 0 0 - 50.35 - - - - 0 - 1.10%
2019-06-19 0 49.80 48.75 - - - 0 0 - 49.80 48.75 - - - 0 - 2.05%
2019-06-18 0 48.80 - - - - 0 0 - 48.80 - - - - 0 - 0.00%
2019-06-17 0 48.80 - - - - 0 0 - 48.80 - - - - 0 - -0.20%
2019-06-14 0 48.90 - - - - 0 0 - 48.90 - - - - 0 - -0.51%
2019-06-13 0 49.15 - - - - 0 0 - 49.15 - - - - 0 - -0.10%
2019-06-12 0 49.20 - - - - 0 0 - 49.20 - - - - 0 - -0.30%
2019-06-11 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.00%
2019-06-10 0 49.35 - - 49.35 49.35 500 24,675 49.350 49.35 - - 49.35 49.35 500 49.350 2.28%
2019-06-06 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.21%
2019-06-05 0 48.15 - - - - 0 0 - 48.15 - - - - 0 - 0.94%
2019-06-04 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.10%
2019-06-03 0 47.65 - - - - 0 0 - 47.65 - - - - 0 - -0.73%
2019-05-31 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - -0.62%
2019-05-30 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - -0.31%
2019-05-29 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - -0.21%
2019-05-28 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2019-05-27 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2019-05-24 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - 0.00%
2019-05-23 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - -0.31%
2019-05-22 0 48.70 - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2019-05-21 0 48.70 - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2019-05-20 0 48.70 - - - - 0 0 - 48.70 - - - - 0 - 1.25%
2019-05-17 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.00%
2019-05-16 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.84%
2019-05-15 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.42%
2019-05-14 0 47.50 - - 47.50 47.50 22,700 1,078,250 47.500 47.50 - - 47.50 47.50 22,700 47.500 -1.76%
2019-05-10 0 48.35 - 49.00 - - 0 0 - 48.35 - 49.00 - - 0 - 0.21%
2019-05-09 0 48.25 - 49.00 - - 0 0 - 48.25 - 49.00 - - 0 - -1.33%
2019-05-08 0 48.90 - 49.00 - - 0 0 - 48.90 - 49.00 - - 0 - 0.00%
2019-05-07 0 48.90 - 49.00 - - 0 0 - 48.90 - 49.00 - - 0 - 0.10%
2019-05-06 0 48.85 - 49.00 - - 0 0 - 48.85 - 49.00 - - 0 - -1.31%
2019-05-03 0 49.50 - 49.70 - - 0 0 - 49.50 - 49.70 - - 0 - 0.00%
2019-05-02 0 49.50 - 49.75 49.50 49.50 10,000 495,000 49.500 49.50 - 49.75 49.50 49.50 10,000 49.500 0.00%
2019-04-30 0 49.50 - 49.55 - - 0 0 - 49.50 - 49.55 - - 0 - 0.00%
2019-04-29 0 49.50 - 49.75 49.50 49.50 10,000 495,000 49.500 49.50 - 49.75 49.50 49.50 10,000 49.500 0.41%
2019-04-26 0 49.30 - 49.40 49.25 49.30 12,000 591,100 49.258 49.30 - 49.40 49.25 49.30 12,000 49.258 -0.40%
2019-04-25 0 49.50 - - 49.65 49.70 2,500 124,130 49.652 49.50 - - 49.65 49.70 2,500 49.652 -0.10%
2019-04-24 0 49.55 49.55 - - - 0 0 - 49.55 49.55 - - - 0 - 0.10%
2019-04-23 0 49.50 - - 49.50 49.50 100 4,950 49.500 49.50 - - 49.50 49.50 100 49.500 0.00%
2019-04-18 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2019-04-17 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2019-04-16 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.30%
2019-04-15 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.00%
2019-04-12 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.00%
2019-04-11 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - -0.10%
2019-04-10 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - 0.00%
2019-04-09 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - 0.00%
2019-04-08 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - -0.50%
2019-04-04 0 49.65 - - - - 0 0 - 49.65 - - - - 0 - 0.00%
2019-04-03 0 49.65 - - - - 0 0 - 49.65 - - - - 0 - 1.12%
2019-04-02 0 49.10 - - - - 0 0 - 49.10 - - - - 0 - 0.10%
2019-04-01 0 49.05 - - - - 0 0 - 49.05 - - - - 0 - 1.55%
2019-03-29 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.42%
2019-03-28 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.42%
2019-03-27 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 0.10%
2019-03-26 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2019-03-25 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - -0.93%
2019-03-22 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.10%
2019-03-21 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.00%
2019-03-20 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.00%
2019-03-19 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.00%
2019-03-18 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.73%
2019-03-15 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 0.10%
2019-03-14 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2019-03-13 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2019-03-12 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.31%
2019-03-11 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.00%
2019-03-08 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - -1.04%
2019-03-07 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-03-06 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-03-05 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-03-04 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-03-01 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-02-28 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-02-27 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-02-26 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2019-02-25 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.63%
2019-02-22 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 0.31%
2019-02-21 0 47.75 - - - - 0 0 - 47.75 - - - - 0 - 0.21%
2019-02-20 0 47.65 - - - - 0 0 - 47.65 - - - - 0 - 0.85%
2019-02-19 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 0.00%
2019-02-18 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 0.85%
2019-02-15 0 46.85 - - - - 0 0 - 46.85 - - - - 0 - -0.53%
2019-02-14 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - 0.11%
2019-02-13 0 47.05 - - - - 0 0 - 47.05 - - - - 0 - 0.86%
2019-02-12 0 46.65 - - - - 0 0 - 46.65 - - - - 0 - 0.11%
2019-02-11 0 46.60 - - - - 0 0 - 46.60 - - - - 0 - 0.32%
2019-02-08 0 46.45 - - 46.45 46.45 100 4,645 46.450 46.45 - - 46.45 46.45 100 46.450 0.76%
2019-02-04 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - 0.00%
2019-02-01 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - 0.00%
2019-01-31 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - 0.77%
2019-01-30 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.00%
2019-01-29 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.00%
2019-01-28 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.44%
2019-01-25 0 45.55 - - - - 0 0 - 45.55 - - - - 0 - 0.44%
2019-01-24 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - 0.00%
2019-01-23 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - -0.22%
2019-01-22 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - -0.76%
2019-01-21 0 45.80 - - 46.00 46.00 100 4,600 46.000 45.80 - - 46.00 46.00 100 46.000 0.44%
2019-01-18 0 45.60 - - - - 0 0 - 45.60 - - - - 0 - 0.55%
2019-01-17 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - -0.33%
2019-01-16 0 45.50 - - 45.35 45.40 5,100 231,535 45.399 45.50 - - 45.35 45.40 5,100 45.399 0.33%
2019-01-15 0 45.35 - 45.40 - - 0 0 - 45.35 - 45.40 - - 0 - 0.89%
2019-01-14 0 44.95 - 45.40 - - 0 0 - 44.95 - 45.40 - - 0 - -0.22%
2019-01-11 0 45.05 - 45.40 - - 0 0 - 45.05 - 45.40 - - 0 - 0.56%
2019-01-10 0 44.80 - 45.40 - - 0 0 - 44.80 - 45.40 - - 0 - 0.00%
2019-01-09 0 44.80 - - 44.85 44.85 1,000 44,850 44.850 44.80 - - 44.85 44.85 1,000 44.850 2.28%
2019-01-08 0 43.80 43.70 - - - 0 0 - 43.80 43.70 - - - 0 - 0.23%
2019-01-07 0 43.70 43.10 - - - 0 0 - 43.70 43.10 - - - 0 - 1.98%
2019-01-04 0 42.85 42.75 - - - 0 0 - 42.85 42.75 - - - 0 - 1.30%
2019-01-03 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.00%
2019-01-02 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - -1.51%
2018-12-31 0 42.95 - - - - 0 0 - 42.95 - - - - 0 - 0.12%
2018-12-28 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 1.06%
2018-12-27 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - 0.12%
2018-12-24 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - -0.59%
2018-12-21 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.00%
2018-12-20 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - -1.50%
2018-12-19 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2018-12-18 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - -0.46%
2018-12-17 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2018-12-14 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - -0.91%
2018-12-13 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.92%
2018-12-12 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - 0.93%
2018-12-11 0 43.10 - - - - 0 0 - 43.10 - - - - 0 - 0.00%
2018-12-10 0 43.10 - - - - 0 0 - 43.10 - - - - 0 - -1.82%
2018-12-07 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.00%
2018-12-06 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - -1.13%
2018-12-05 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - -1.55%
2018-12-04 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - -0.44%
2018-12-03 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - 2.37%
2018-11-30 0 44.25 - - - - 0 0 - 44.25 - - - - 0 - -0.45%
2018-11-29 0 44.45 - - - - 0 0 - 44.45 - - - - 0 - 0.79%
2018-11-28 0 44.10 - - - - 0 0 - 44.10 - - - - 0 - 0.34%
2018-11-27 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.11%
2018-11-26 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.46%
2018-11-23 0 43.70 - - - - 0 0 - 43.70 - - - - 0 - 0.11%
2018-11-22 0 43.65 - - - - 0 0 - 43.65 - - - - 0 - 0.69%
2018-11-21 0 43.35 - - 43.00 43.35 200 8,635 43.175 43.35 - - 43.00 43.35 200 43.175 -1.37%
2018-11-20 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - -0.45%
2018-11-19 0 44.15 - - - - 0 0 - 44.15 - - - - 0 - 0.23%
2018-11-16 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - 0.00%
2018-11-15 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - 0.69%
2018-11-14 0 43.75 - - - - 0 0 - 43.75 - - - - 0 - -0.79%
2018-11-13 0 44.10 - - - - 0 0 - 44.10 - - - - 0 - -0.45%
2018-11-12 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - 0.00%
2018-11-09 0 44.30 - - 44.30 44.30 800 35,440 44.300 44.30 - - 44.30 44.30 800 44.300 -0.78%
2018-11-08 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 0.68%
2018-11-07 0 44.35 - - 44.35 44.35 1,400 62,090 44.350 44.35 - - 44.35 44.35 1,400 44.350 0.91%
2018-11-06 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.23%
2018-11-05 0 43.85 - - - - 0 0 - 43.85 - - - - 0 - -1.02%
2018-11-02 0 44.30 - - 43.70 44.20 4,100 180,070 43.920 44.30 - - 43.70 44.20 4,100 43.920 2.67%
2018-11-01 0 43.15 - - - - 0 0 - 43.15 - - - - 0 - 1.05%
2018-10-31 0 42.70 - - 42.65 42.65 1,400 59,710 42.650 42.70 - - 42.65 42.65 1,400 42.650 0.83%
2018-10-30 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - 0.12%
2018-10-29 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.59%
2018-10-26 0 42.05 - - 42.05 42.05 700 29,435 42.050 42.05 - - 42.05 42.05 700 42.050 -0.71%
2018-10-25 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - -1.85%
2018-10-24 0 43.15 - - - - 0 0 - 43.15 - - - - 0 - -0.23%
2018-10-23 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - -1.59%
2018-10-22 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.00%
2018-10-19 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - -0.11%
2018-10-18 0 44.00 - - 44.00 44.00 100 4,400 44.000 44.00 - - 44.00 44.00 100 44.000 1.27%
2018-10-16 0 43.45 - - - - 0 0 - 43.45 - - - - 0 - 0.00%
2018-10-15 0 43.45 - - - - 0 0 - 43.45 - - - - 0 - -0.46%
2018-10-12 0 43.65 - - - - 0 0 - 43.65 - - - - 0 - 0.46%
2018-10-11 0 43.45 - - - - 0 0 - 43.45 - - - - 0 - -2.91%
2018-10-10 0 44.75 - - - - 0 0 - 44.75 - - - - 0 - 0.00%
2018-10-09 0 44.75 - - - - 0 0 - 44.75 - - - - 0 - -0.22%
2018-10-08 0 44.85 - - - - 0 0 - 44.85 - - - - 0 - -1.43%
2018-10-05 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - -0.33%
2018-10-04 0 45.65 - - - - 0 0 - 45.65 - - - - 0 - -0.98%
2018-10-03 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - -0.11%
2018-10-02 0 46.15 - - - - 0 0 - 46.15 - - - - 0 - -1.18%
2018-09-28 0 46.70 - - - - 0 0 - 46.70 - - - - 0 - 0.00%
2018-09-27 0 46.70 - - - - 0 0 - 46.70 - - - - 0 - -0.21%
2018-09-26 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.00%
2018-09-24 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - -0.21%
2018-09-21 0 46.90 - - - - 0 0 - 46.90 - - - - 0 - 0.75%
2018-09-20 0 46.55 46.55 46.80 - - 0 0 - 46.55 46.55 46.80 - - 0 - 0.11%
2018-09-19 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.87%
2018-09-18 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - 0.00%
2018-09-17 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - -0.11%
2018-09-14 0 46.15 - - - - 0 0 - 46.15 - - - - 0 - 1.10%
2018-09-13 0 45.65 - - 45.65 45.65 6,100 278,465 45.650 45.65 - - 45.65 45.65 6,100 45.650 0.44%
2018-09-12 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - 0.00%
2018-09-11 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - 0.00%
2018-09-10 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - -0.55%
2018-09-07 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - -0.65%
2018-09-06 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - -0.65%
2018-09-05 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - -1.80%
2018-09-04 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - -0.32%
2018-09-03 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - -0.63%
2018-08-31 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - -0.52%
2018-08-30 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.00%
2018-08-29 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.53%
2018-08-28 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.85%
2018-08-27 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - 0.43%
2018-08-24 0 47.00 - - - - 0 0 - 47.00 - - - - 0 - -0.32%
2018-08-23 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - -0.95%
2018-08-22 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.00%
2018-08-21 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.00%
2018-08-20 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.95%
2018-08-17 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.00%
2018-08-16 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.00%
2018-08-15 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.00%
2018-08-14 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.11%
2018-08-13 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - -1.36%
2018-08-10 0 47.75 - - - - 0 0 - 47.75 - - - - 0 - -0.62%
2018-08-09 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.21%
2018-08-08 0 47.95 - - - - 0 0 - 47.95 - - - - 0 - 0.21%
2018-08-07 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - 0.95%
2018-08-06 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - 0.32%
2018-08-03 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - -0.42%
2018-08-02 0 47.45 - - 47.55 47.55 700 33,285 47.550 47.45 - - 47.55 47.55 700 47.550 -1.25%
2018-08-01 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.00%
2018-07-31 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.00%
2018-07-30 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.00%
2018-07-27 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.21%
2018-07-26 0 47.95 - - - - 0 0 - 47.95 - - - - 0 - 0.31%
2018-07-25 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - 0.42%
2018-07-24 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.21%
2018-07-23 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2018-07-20 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2018-07-19 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2018-07-18 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - -0.21%
2018-07-17 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - -0.21%
2018-07-16 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.00%
2018-07-13 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.00%
2018-07-12 0 47.70 - - 47.75 47.75 100 4,775 47.750 47.70 - - 47.75 47.75 100 47.750 0.21%
2018-07-11 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - -0.83%
2018-07-10 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 0.00%
2018-07-09 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 1.48%
2018-07-06 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.32%
2018-07-05 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.00%
2018-07-04 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - -0.32%
2018-07-03 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2018-06-29 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.42%
2018-06-28 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2018-06-27 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - -0.95%
2018-06-26 0 47.55 - - - - 0 0 - 47.55 - - - - 0 - -0.11%
2018-06-25 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - -0.21%
2018-06-22 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 0.53%
2018-06-21 0 47.45 - - - - 0 0 - 47.45 - - - - 0 - 0.00%
2018-06-20 0 47.45 - - - - 0 0 - 47.45 - - - - 0 - 0.64%
2018-06-19 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - -1.36%
2018-06-15 0 47.80 - 47.80 - - 0 0 - 47.80 - 47.80 - - 0 - 0.00%
2018-06-14 0 47.80 - - 47.80 47.80 100 4,780 47.800 47.80 - - 47.80 47.80 100 47.800 -0.83%
2018-06-13 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - -0.62%
2018-06-12 0 48.50 - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2018-06-11 0 48.50 - - - - 0 0 - 48.50 - - - - 0 - 0.00%
2018-06-08 0 48.50 - - - - 0 0 - 48.50 - - - - 0 - -0.72%
2018-06-07 0 48.85 - - - - 0 0 - 48.85 - - - - 0 - 0.62%
2018-06-06 0 48.55 - - - - 0 0 - 48.55 - - - - 0 - 0.31%
2018-06-05 0 48.40 - - - - 0 0 - 48.40 - - - - 0 - 0.00%
2018-06-04 0 48.40 - - - - 0 0 - 48.40 - - - - 0 - 0.62%
2018-06-01 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.00%
2018-05-31 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.52%
2018-05-30 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - -0.62%
2018-05-29 0 48.15 - - - - 0 0 - 48.15 - - - - 0 - -0.31%
2018-05-28 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2018-05-25 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2018-05-24 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.10%
2018-05-23 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - -0.72%
2018-05-21 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - 0.00%
2018-05-18 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - 0.00%
2018-05-17 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - 0.00%
2018-05-16 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - -0.61%
2018-05-15 0 48.90 - - - - 0 0 - 48.90 - - - - 0 - -0.10%
2018-05-14 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.72%
2018-05-11 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - 0.83%
2018-05-10 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.42%
2018-05-09 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 0.00%
2018-05-08 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 0.00%
2018-05-07 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - -0.10%
2018-05-04 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - -0.31%
2018-05-03 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.00%
2018-05-02 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - 0.63%
2018-04-30 0 47.90 - - - - 0 0 - 47.90 - - - - 0 - 1.16%
2018-04-27 0 47.35 - - - - 0 0 - 47.35 - - - - 0 - 0.11%
2018-04-26 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - -0.32%
2018-04-25 0 47.45 - - - - 0 0 - 47.45 - - - - 0 - -0.32%
2018-04-24 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.00%
2018-04-23 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - -0.21%
2018-04-20 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - -0.52%
2018-04-19 0 47.95 - - - - 0 0 - 47.95 - - - - 0 - 0.95%
2018-04-18 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2018-04-17 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - 0.00%
2018-04-16 0 47.50 - - - - 0 0 - 47.50 - - - - 0 - -0.63%
2018-04-13 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - 0.00%
2018-04-12 0 47.80 - - - - 0 0 - 47.80 - - - - 0 - 0.00%
2018-04-11 0 47.80 - - 47.80 48.00 36,100 1,728,960 47.894 47.80 - - 47.80 48.00 36,100 47.894 0.95%
2018-04-10 0 47.35 - - - - 0 0 - 47.35 - - - - 0 - 0.85%
2018-04-09 0 46.95 - - - - 0 0 - 46.95 - - - - 0 - 0.97%
2018-04-06 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.54%
2018-04-04 0 46.25 - - 46.35 46.55 20,300 944,105 46.508 46.25 - - 46.35 46.55 20,300 46.508 -0.64%
2018-04-03 0 46.55 46.45 - 46.55 46.55 16,000 744,800 46.550 46.55 46.45 - 46.55 46.55 16,000 46.550 0.00%
2018-03-29 0 46.55 - - - - 0 0 - 46.55 - - - - 0 - 0.00%
2018-03-28 0 46.55 - - - - 0 0 - 46.55 - - - - 0 - -1.48%
2018-03-27 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 0.32%
2018-03-26 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - 0.00%
2018-03-23 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - -1.88%
2018-03-22 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - -0.10%
2018-03-21 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - -0.10%
2018-03-20 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - -0.21%
2018-03-19 0 48.20 - - - - 0 0 - 48.20 - - - - 0 - -0.31%
2018-03-16 0 48.35 - - 48.20 48.25 32,000 1,543,200 48.225 48.35 - - 48.20 48.25 32,000 48.225 -0.31%
2018-03-15 0 48.50 - - 48.50 48.50 16,000 776,000 48.500 48.50 - - 48.50 48.50 16,000 48.500 -0.92%
2018-03-14 0 48.95 48.85 49.00 - - 0 0 - 48.95 48.85 49.00 - - 0 - -0.31%
2018-03-13 0 49.10 - - - - 0 0 - 49.10 - - - - 0 - 0.00%
2018-03-12 0 49.10 - - 48.50 49.05 1,000 48,775 48.775 49.10 - - 48.50 49.05 1,000 48.775 1.66%
2018-03-09 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.62%
2018-03-08 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 0.63%
2018-03-07 0 47.70 - - 47.80 47.80 5,100 243,780 47.800 47.70 - - 47.80 47.80 5,100 47.800 -0.73%
2018-03-06 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 1.59%
2018-03-05 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - -1.36%
2018-03-02 0 47.95 - - - - 0 0 - 47.95 - - - - 0 - -0.72%
2018-03-01 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - -0.62%
2018-02-28 0 48.60 - - - - 0 0 - 48.60 - - - - 0 - -0.72%
2018-02-27 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.00%
2018-02-26 0 48.95 48.95 49.10 - - 0 0 - 48.95 48.95 49.10 - - 0 - 1.24%
2018-02-23 0 48.35 - - - - 0 0 - 48.35 - - - - 0 - 1.04%
2018-02-22 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - -0.52%
2018-02-21 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.10%
2018-02-20 0 48.05 - - - - 0 0 - 48.05 - - - - 0 - 0.10%
2018-02-15 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 1.69%
2018-02-14 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - 0.53%
2018-02-13 0 46.95 - - - - 0 0 - 46.95 - - - - 0 - 1.08%
2018-02-12 0 46.45 - - 46.55 46.55 500 23,275 46.550 46.45 - - 46.55 46.55 500 46.550 0.00%
2018-02-09 0 46.45 - - - - 0 0 - 46.45 - - - - 0 - -1.48%
2018-02-08 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.11%
2018-02-07 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - -0.11%
2018-02-06 0 47.15 47.00 - - - 0 0 - 47.15 47.00 - - - 0 - -3.48%
2018-02-05 0 48.85 - - - - 0 0 - 48.85 - - - - 0 - -2.20%
2018-02-02 0 49.95 - - - - 0 0 - 49.95 - - - - 0 - 0.00%
2018-02-01 0 49.95 - - 49.95 49.95 2,900 144,855 49.950 49.95 - - 49.95 49.95 2,900 49.950 -0.20%
2018-01-31 0 50.05 - - - - 0 0 - 50.05 - - - - 0 - 0.70%
2018-01-30 0 49.70 - - - - 0 0 - 49.70 - - - - 0 - -0.90%
2018-01-29 0 50.15 - - - - 0 0 - 50.15 - - - - 0 - 0.10%
2018-01-26 0 50.10 - - - - 0 0 - 50.10 - - - - 0 - 0.10%
2018-01-25 0 50.05 - - - - 0 0 - 50.05 - - - - 0 - 0.30%
2018-01-24 0 49.90 - - - - 0 0 - 49.90 - - - - 0 - 0.50%
2018-01-23 0 49.65 - - - - 0 0 - 49.65 - - - - 0 - 0.61%
2018-01-22 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.00%
2018-01-19 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.10%
2018-01-18 0 49.30 - - - - 0 0 - 49.30 - - - - 0 - 0.00%
2018-01-17 0 49.30 49.15 49.30 - - 0 0 - 49.30 49.15 49.30 - - 0 - -0.10%
2018-01-16 0 49.35 - - - - 0 0 - 49.35 - - - - 0 - 0.20%
2018-01-15 0 49.25 - - - - 0 0 - 49.25 - - - - 0 - 0.51%
2018-01-12 0 49.00 - - - - 0 0 - 49.00 - - - - 0 - 0.10%
2018-01-11 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.00%
2018-01-10 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - -0.41%
2018-01-09 0 49.15 - - - - 0 0 - 49.15 - - - - 0 - 0.41%
2018-01-08 0 48.95 - - - - 0 0 - 48.95 - - - - 0 - 0.10%
2018-01-05 0 48.90 - - - - 0 0 - 48.90 - - - - 0 - 0.51%
2018-01-04 0 48.65 - - - - 0 0 - 48.65 - - - - 0 - 0.41%
2018-01-03 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - 0.21%
2018-01-02 0 48.35 - - - - 0 0 - 48.35 - - - - 0 - 0.52%
2017-12-29 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.00%
2017-12-28 0 48.10 - - 47.80 47.80 500 23,900 47.800 48.10 - - 47.80 47.80 500 47.800 1.05%
2017-12-27 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.42%
2017-12-22 0 47.40 - - - - 0 0 - 47.40 - - - - 0 - 0.42%
2017-12-21 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - 0.00%
2017-12-20 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - 0.11%
2017-12-19 0 47.15 - - - - 0 0 - 47.15 - - - - 0 - 0.32%
2017-12-18 0 47.00 - - - - 0 0 - 47.00 - - - - 0 - 0.32%
2017-12-15 0 46.85 - - 46.85 46.85 300 14,055 46.850 46.85 - - 46.85 46.85 300 46.850 0.00%
2017-12-14 0 46.85 - - - - 0 0 - 46.85 - - - - 0 - 0.43%
2017-12-13 0 46.65 - - - - 0 0 - 46.65 - - - - 0 - 0.65%
2017-12-12 0 46.35 - - - - 0 0 - 46.35 - - - - 0 - 0.32%
2017-12-11 0 46.20 - - - - 0 0 - 46.20 - - - - 0 - 0.33%
2017-12-08 0 46.05 - - - - 0 0 - 46.05 - - - - 0 - 0.33%
2017-12-07 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - -0.33%
2017-12-06 0 46.05 - 46.10 - - 0 0 - 46.05 - 46.10 - - 0 - -0.97%
2017-12-05 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.00%
2017-12-04 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.00%
2017-12-01 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.00%
2017-11-30 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - -0.53%
2017-11-29 0 46.75 - - - - 0 0 - 46.75 - - - - 0 - 0.21%
2017-11-28 0 46.65 - - - - 0 0 - 46.65 - - - - 0 - -0.32%
2017-11-27 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.00%
2017-11-24 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.43%
2017-11-23 0 46.60 - - - - 0 0 - 46.60 - - - - 0 - 0.00%
2017-11-22 0 46.60 - - - - 0 0 - 46.60 - - - - 0 - 0.65%
2017-11-21 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - 0.54%
2017-11-20 0 46.05 - - - - 0 0 - 46.05 - - - - 0 - 0.00%
2017-11-17 0 46.05 - - - - 0 0 - 46.05 - - - - 0 - 0.00%
2017-11-16 0 46.05 - - - - 0 0 - 46.05 - - - - 0 - 0.00%
2017-11-15 0 46.05 - - - - 0 0 - 46.05 - - - - 0 - -0.97%
2017-11-14 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - -0.53%
2017-11-13 0 46.75 - - - - 0 0 - 46.75 - - - - 0 - 0.00%
2017-11-10 0 46.75 - - - - 0 0 - 46.75 - - - - 0 - 0.00%
2017-11-09 0 46.75 - - - - 0 0 - 46.75 - - - - 0 - 0.86%
2017-11-08 0 46.35 - - - - 0 0 - 46.35 - - - - 0 - 0.00%
2017-11-07 0 46.35 - - - - 0 0 - 46.35 - - - - 0 - 0.98%
2017-11-06 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - -0.22%
2017-11-03 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2017-11-02 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - 0.00%
2017-11-01 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - 0.55%
2017-10-31 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.00%
2017-10-30 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.00%
2017-10-27 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - -0.22%
2017-10-26 0 45.85 - - - - 0 0 - 45.85 - - - - 0 - -0.11%
2017-10-25 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - -0.43%
2017-10-24 0 46.10 - - - - 0 0 - 46.10 - - - - 0 - -0.32%
2017-10-23 0 46.25 - - - - 0 0 - 46.25 - - - - 0 - -0.32%
2017-10-20 0 46.40 - - - - 0 0 - 46.40 - - - - 0 - 0.11%
2017-10-19 0 46.35 - - 46.55 46.55 100 4,655 46.550 46.35 - - 46.55 46.55 100 46.550 -0.11%
2017-10-18 0 46.40 - 46.55 - - 0 0 - 46.40 - 46.55 - - 0 - 0.00%
2017-10-17 0 46.40 - - - - 0 0 - 46.40 - - - - 0 - 0.11%
2017-10-16 0 46.35 - - - - 0 0 - 46.35 - - - - 0 - 1.09%
2017-10-13 0 45.85 - - - - 0 0 - 45.85 - - - - 0 - 0.33%
2017-10-12 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - 0.77%
2017-10-11 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - 0.00%
2017-10-10 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - 0.44%
2017-10-09 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 0.00%
2017-10-06 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 0.22%
2017-10-04 0 45.05 - - - - 0 0 - 45.05 - - - - 0 - 0.00%
2017-10-03 0 45.05 - - 45.05 45.05 900 40,545 45.050 45.05 - - 45.05 45.05 900 45.050 0.11%
2017-09-29 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - 0.11%
2017-09-28 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - -0.33%
2017-09-27 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - -0.44%
2017-09-26 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - -0.55%
2017-09-25 0 45.55 - - - - 0 0 - 45.55 - - - - 0 - 0.00%
2017-09-22 0 45.55 - - - - 0 0 - 45.55 - - - - 0 - 0.00%
2017-09-21 0 45.55 - - 45.55 45.85 200 9,140 45.700 45.55 - - 45.55 45.85 200 45.700 -0.87%
2017-09-20 0 45.95 45.85 - - - 0 0 - 45.95 45.85 - - - 0 - 0.11%
2017-09-19 0 45.90 - - - - 0 0 - 45.90 - - - - 0 - -0.11%
2017-09-18 0 45.95 - - - - 0 0 - 45.95 - - - - 0 - 0.33%
2017-09-15 0 45.80 - - - - 0 0 - 45.80 - - - - 0 - -0.43%
2017-09-14 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - -0.33%
2017-09-13 0 46.15 - - 46.15 46.15 5,000 230,750 46.150 46.15 - - 46.15 46.15 5,000 46.150 0.00%
2017-09-12 0 46.15 - - - - 0 0 - 46.15 - - - - 0 - 0.33%
2017-09-11 0 46.00 - - - - 0 0 - 46.00 - - - - 0 - 0.33%
2017-09-08 0 45.85 45.75 - - - 0 0 - 45.85 45.75 - - - 0 - 0.55%
2017-09-07 0 45.60 - - - - 0 0 - 45.60 - - - - 0 - 0.00%
2017-09-06 0 45.60 - - - - 0 0 - 45.60 - - - - 0 - 0.00%
2017-09-05 0 45.60 - - - - 0 0 - 45.60 - - - - 0 - 0.11%
2017-09-04 0 45.55 - - - - 0 0 - 45.55 - - - - 0 - -0.22%
2017-09-01 0 45.65 45.65 - - - 0 0 - 45.65 45.65 - - - 0 - 0.66%
2017-08-31 0 45.35 45.30 - - - 0 0 - 45.35 45.30 - - - 0 - 0.11%
2017-08-30 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - 0.33%
2017-08-29 0 45.15 44.90 - - - 0 0 - 45.15 44.90 - - - 0 - -0.33%
2017-08-28 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - 0.00%
2017-08-25 0 45.30 45.10 - - - 0 0 - 45.30 45.10 - - - 0 - 0.33%
2017-08-24 0 45.15 45.05 - 45.15 45.25 1,100 49,745 45.223 45.15 45.05 - 45.15 45.25 1,100 45.223 -0.44%
2017-08-22 0 45.35 45.00 - - - 0 0 - 45.35 45.00 - - - 0 - 0.55%
2017-08-21 0 45.10 45.00 - - - 0 0 - 45.10 45.00 - - - 0 - 0.00%
2017-08-18 0 45.10 - - 45.10 45.10 600 27,060 45.100 45.10 - - 45.10 45.10 600 45.100 -0.99%
2017-08-17 0 45.55 44.95 - - - 0 0 - 45.55 44.95 - - - 0 - 0.66%
2017-08-16 0 45.25 - - - - 0 0 - 45.25 - - - - 0 - 0.44%
2017-08-15 0 45.05 - - 45.10 45.10 5,000 225,500 45.100 45.05 - - 45.10 45.10 5,000 45.100 0.00%
2017-08-14 0 45.05 - - - - 0 0 - 45.05 - - - - 0 - 0.78%
2017-08-11 0 44.70 - - 44.70 44.70 100 4,470 44.700 44.70 - - 44.70 44.70 100 44.700 -1.32%
2017-08-10 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - -0.33%
2017-08-09 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - -0.11%
2017-08-08 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - 0.00%
2017-08-07 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - 0.00%
2017-08-04 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - 0.11%
2017-08-03 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - -0.44%
2017-08-02 0 45.65 - - - - 0 0 - 45.65 - - - - 0 - -0.33%
2017-08-01 0 45.80 - - - - 0 0 - 45.80 - - - - 0 - 1.10%
2017-07-31 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - 0.22%
2017-07-28 0 45.20 - - - - 0 0 - 45.20 - - - - 0 - -1.09%
2017-07-27 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - 1.33%
2017-07-26 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - 0.33%
2017-07-25 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - 0.11%
2017-07-24 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - 0.00%
2017-07-21 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - -0.44%
2017-07-20 0 45.10 - - 45.20 45.20 1,300 58,760 45.200 45.10 - - 45.20 45.20 1,300 45.200 0.78%
2017-07-19 0 44.75 - - - - 0 0 - 44.75 - - - - 0 - 0.79%
2017-07-18 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - 0.11%
2017-07-17 0 44.35 - - - - 0 0 - 44.35 - - - - 0 - 0.57%
2017-07-14 0 44.10 - - - - 0 0 - 44.10 - - - - 0 - 0.46%
2017-07-13 0 43.90 - - 43.30 43.65 3,800 165,205 43.475 43.90 - - 43.30 43.65 3,800 43.475 1.62%
2017-07-12 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2017-07-11 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.12%
2017-07-10 0 43.15 - - - - 0 0 - 43.15 - - - - 0 - 0.35%
2017-07-07 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - -0.58%
2017-07-06 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - -0.12%
2017-07-05 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2017-07-04 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2017-07-03 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - -0.35%
2017-06-30 0 43.45 - - - - 0 0 - 43.45 - - - - 0 - -1.25%
2017-06-29 0 44.00 - - - - 0 0 - 44.00 - - - - 0 - 1.85%
2017-06-28 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.12%
2017-06-27 0 43.15 - - - - 0 0 - 43.15 - - - - 0 - 0.00%
2017-06-26 0 43.15 - - 43.10 43.10 800 34,480 43.100 43.15 - - 43.10 43.10 800 43.100 0.47%
2017-06-23 0 42.95 - - - - 0 0 - 42.95 - - - - 0 - 0.35%
2017-06-22 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - 0.23%
2017-06-21 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - -1.73%
2017-06-20 0 43.45 - - - - 0 0 - 43.45 - - - - 0 - -0.23%
2017-06-19 0 43.55 - - - - 0 0 - 43.55 - - - - 0 - 0.58%
2017-06-16 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2017-06-15 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - -0.92%
2017-06-14 0 43.70 - - - - 0 0 - 43.70 - - - - 0 - 0.69%
2017-06-13 0 43.40 - - - - 0 0 - 43.40 - - - - 0 - 1.52%
2017-06-12 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - -0.35%
2017-06-09 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.00%
2017-06-08 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.35%
2017-06-07 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.35%
2017-06-06 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - -0.58%
2017-06-05 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 0.47%
2017-06-02 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.24%
2017-06-01 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - 0.00%
2017-05-31 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - 0.35%
2017-05-29 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - -0.35%
2017-05-26 0 42.55 - - 42.50 42.50 1,100 46,750 42.500 42.55 - - 42.50 42.50 1,100 42.500 -0.58%
2017-05-25 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - 0.23%
2017-05-24 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.00%
2017-05-23 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.47%
2017-05-22 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.71%
2017-05-19 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - 0.00%
2017-05-18 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - -0.59%
2017-05-17 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - -0.70%
2017-05-16 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.12%
2017-05-15 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.71%
2017-05-12 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - -0.35%
2017-05-11 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - 0.24%
2017-05-10 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - 0.24%
2017-05-09 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - -0.24%
2017-05-08 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - 0.24%
2017-05-05 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - -0.70%
2017-05-04 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - -1.50%
2017-05-02 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.93%
2017-04-28 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.12%
2017-04-27 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 0.12%
2017-04-26 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - 0.12%
2017-04-25 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.23%
2017-04-24 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.83%
2017-04-21 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.12%
2017-04-20 0 42.25 - - - - 0 0 - 42.25 - - - - 0 - 0.48%
2017-04-19 0 42.05 - - - - 0 0 - 42.05 - - - - 0 - -0.59%
2017-04-18 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - -1.28%
2017-04-13 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 0.00%
2017-04-12 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 0.59%
2017-04-11 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - 0.12%
2017-04-10 0 42.55 42.55 42.60 - - 0 0 - 42.55 42.55 42.60 - - 0 - 0.00%
2017-04-07 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - 0.00%
2017-04-06 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - -0.47%
2017-04-05 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - -0.12%
2017-04-03 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - 0.00%
2017-03-31 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - -0.47%
2017-03-30 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - 0.35%
2017-03-29 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 1.18%
2017-03-28 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - 0.83%
2017-03-27 0 42.00 - - 42.10 42.10 300 12,630 42.100 42.00 - - 42.10 42.10 300 42.100 -0.24%
2017-03-24 0 42.10 - - - - 0 0 - 42.10 - - - - 0 - 0.12%
2017-03-23 0 42.05 - - 42.15 42.15 200 8,430 42.150 42.05 - - 42.15 42.15 200 42.150 0.48%
2017-03-22 0 41.85 - 42.50 - - 0 0 - 41.85 - 42.50 - - 0 - -1.76%
2017-03-21 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - -0.12%
2017-03-20 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.47%
2017-03-17 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - -0.35%
2017-03-16 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - 1.91%
2017-03-15 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - 0.36%
2017-03-14 0 41.65 - - - - 0 0 - 41.65 - - - - 0 - 0.00%
2017-03-13 0 41.65 - - - - 0 0 - 41.65 - - - - 0 - 0.12%
2017-03-10 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.60%
2017-03-09 0 41.35 - - - - 0 0 - 41.35 - - - - 0 - -0.84%
2017-03-08 0 41.70 - - 41.70 41.70 1,100 45,870 41.700 41.70 - - 41.70 41.70 1,100 41.700 0.00%
2017-03-07 0 41.70 - - - - 0 0 - 41.70 - - - - 0 - 0.48%
2017-03-06 0 41.50 - - 41.50 41.50 3,500 145,250 41.500 41.50 - - 41.50 41.50 3,500 41.500 0.48%
2017-03-03 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - -1.55%
2017-03-02 0 41.95 - - 41.95 41.95 500 20,975 41.950 41.95 - - 41.95 41.95 500 41.950 0.60%
2017-03-01 0 41.70 - - - - 0 0 - 41.70 - - - - 0 - 0.36%
2017-02-28 0 41.55 - - - - 0 0 - 41.55 - - - - 0 - -0.60%
2017-02-27 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - -0.12%
2017-02-24 0 41.85 - - - - 0 0 - 41.85 - - - - 0 - 0.00%
2017-02-23 0 41.85 - - - - 0 0 - 41.85 - - - - 0 - 0.00%
2017-02-22 0 41.85 - - - - 0 0 - 41.85 - - - - 0 - 0.72%
2017-02-21 0 41.55 - - - - 0 0 - 41.55 - - - - 0 - -0.24%
2017-02-20 0 41.65 40.70 - - - 0 0 - 41.65 40.70 - - - 0 - 0.00%
2017-02-17 0 41.65 41.60 - - - 0 0 - 41.65 41.60 - - - 0 - 0.12%
2017-02-16 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.48%
2017-02-15 0 41.40 - - - - 0 0 - 41.40 - - - - 0 - 0.61%
2017-02-14 0 41.15 - - - - 0 0 - 41.15 - - - - 0 - -0.12%
2017-02-13 0 41.20 - - - - 0 0 - 41.20 - - - - 0 - 0.61%
2017-02-10 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.86%
2017-02-09 0 40.60 40.60 40.65 - - 0 0 - 40.60 40.60 40.65 - - 0 - 0.00%
2017-02-08 0 40.60 40.60 40.65 40.60 40.60 100 4,060 40.600 40.60 40.60 40.65 40.60 40.60 100 40.600 0.50%
2017-02-07 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - -0.12%
2017-02-06 0 40.45 - - 40.50 40.50 500 20,250 40.500 40.45 - - 40.50 40.50 500 40.500 0.00%
2017-02-03 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2017-02-02 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.37%
2017-02-01 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-01-27 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-01-26 0 40.30 40.00 - - - 0 0 - 40.30 40.00 - - - 0 - 0.75%
2017-01-25 0 40.00 39.80 40.45 - - 0 0 - 40.00 39.80 40.45 - - 0 - 0.25%
2017-01-24 0 39.90 - - - - 0 0 - 39.90 - - - - 0 - 0.38%
2017-01-23 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.00%
2017-01-20 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - -0.13%
2017-01-19 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2017-01-18 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2017-01-17 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2017-01-16 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2017-01-13 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.13%
2017-01-12 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.13%
2017-01-11 0 39.70 - - 39.70 39.70 16,000 635,200 39.700 39.70 - - 39.70 39.70 16,000 39.700 0.76%
2017-01-10 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - 0.64%
2017-01-09 0 39.15 - - 39.00 39.00 100 3,900 39.000 39.15 - - 39.00 39.00 100 39.000 0.13%
2017-01-06 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 0.26%
2017-01-05 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 1.56%
2017-01-04 0 38.40 - - 38.20 38.40 32,000 1,225,600 38.300 38.40 - - 38.20 38.40 32,000 38.300 0.52%
2017-01-03 0 38.20 - - - - 0 0 - 38.20 - - - - 0 - 0.92%
2016-12-30 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - 0.00%
2016-12-29 0 37.85 - - 37.90 37.90 16,000 606,400 37.900 37.85 - - 37.90 37.90 16,000 37.900 0.00%
2016-12-28 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - 0.26%
2016-12-23 0 37.75 - - - - 0 0 - 37.75 - - - - 0 - -0.40%
2016-12-22 0 37.90 - - - - 0 0 - 37.90 - - - - 0 - 0.00%
2016-12-21 0 37.90 - - - - 0 0 - 37.90 - - - - 0 - 0.26%
2016-12-20 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - -0.13%
2016-12-19 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - -0.66%
2016-12-16 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - -0.39%
2016-12-15 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - -1.54%
2016-12-14 0 38.85 - - - - 0 0 - 38.85 - - - - 0 - 0.13%
2016-12-13 0 38.80 - - 38.75 38.80 32,000 1,240,800 38.775 38.80 - - 38.75 38.80 32,000 38.775 0.00%
2016-12-12 0 38.80 - - - - 0 0 - 38.80 - - - - 0 - -0.39%
2016-12-09 0 38.95 - - - - 0 0 - 38.95 - - - - 0 - -0.13%
2016-12-08 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 1.17%
2016-12-07 0 38.55 - - 38.55 38.55 2,600 100,230 38.550 38.55 - - 38.55 38.55 2,600 38.550 0.26%
2016-12-06 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - 0.39%
2016-12-05 0 38.30 - - - - 0 0 - 38.30 - - - - 0 - -0.26%
2016-12-02 0 38.40 - - - - 0 0 - 38.40 - - - - 0 - -0.78%
2016-12-01 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 0.00%
2016-11-30 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 0.00%
2016-11-29 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - -0.13%
2016-11-28 0 38.75 - - 38.75 38.80 3,600 139,550 38.764 38.75 - - 38.75 38.80 3,600 38.764 -0.13%
2016-11-25 0 38.80 - - - - 0 0 - 38.80 - - - - 0 - 1.04%
2016-11-24 0 38.40 - - 38.30 38.30 500 19,150 38.300 38.40 - - 38.30 38.30 500 38.300 -0.39%
2016-11-23 0 38.55 - - - - 0 0 - 38.55 - - - - 0 - 1.58%
2016-11-22 0 37.95 - - - - 0 0 - 37.95 - - - - 0 - 1.07%
2016-11-21 0 37.55 - - - - 0 0 - 37.55 - - - - 0 - -0.40%
2016-11-18 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - -0.40%
2016-11-17 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - 0.00%
2016-11-16 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - -0.26%
2016-11-15 0 37.95 - - - - 0 0 - 37.95 - - - - 0 - 0.00%
2016-11-14 0 37.95 - - - - 0 0 - 37.95 - - - - 0 - -1.81%
2016-11-11 0 38.65 38.55 38.60 - - 0 0 - 38.65 38.55 38.60 - - 0 - -0.77%
2016-11-10 0 38.95 - - - - 0 0 - 38.95 - - - - 0 - 2.23%
2016-11-09 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - -0.91%
2016-11-08 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - 0.26%
2016-11-07 0 38.35 - - - - 0 0 - 38.35 - - - - 0 - 0.92%
2016-11-04 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - -0.39%
2016-11-03 0 38.15 - - - - 0 0 - 38.15 - - - - 0 - 0.00%
2016-11-02 0 38.15 - - - - 0 0 - 38.15 - - - - 0 - -1.29%
2016-11-01 0 38.65 - - 38.70 38.70 1,900 73,530 38.700 38.65 - - 38.70 38.70 1,900 38.700 0.65%
2016-10-31 0 38.40 - - - - 0 0 - 38.40 - - - - 0 - 0.79%
2016-10-28 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - -1.04%
2016-10-27 0 38.50 - - 38.50 38.50 16,000 616,000 38.500 38.50 - - 38.50 38.50 16,000 38.500 -1.53%
2016-10-26 0 39.10 - - 39.10 39.10 1,100 43,010 39.100 39.10 - - 39.10 39.10 1,100 39.100 -0.64%
2016-10-25 0 39.35 - - - - 0 0 - 39.35 - - - - 0 - 0.13%
2016-10-24 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.00%
2016-10-20 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.38%
2016-10-19 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - -0.51%
2016-10-18 0 39.35 - - - - 0 0 - 39.35 - - - - 0 - 1.42%
2016-10-17 0 38.80 - - 38.70 38.70 16,000 619,200 38.700 38.80 - - 38.70 38.70 16,000 38.700 -0.51%
2016-10-14 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 1.04%
2016-10-13 0 38.60 - - - - 0 0 - 38.60 - - - - 0 - -1.40%
2016-10-12 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - -0.13%
2016-10-11 0 39.20 - - 39.45 39.45 1,800 71,010 39.450 39.20 - - 39.45 39.45 1,800 39.450 -0.51%
2016-10-07 0 39.40 - 39.45 - - 0 0 - 39.40 - 39.45 - - 0 - -0.38%
2016-10-06 0 39.55 - - - - 0 0 - 39.55 - - - - 0 - 0.13%
2016-10-05 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - -0.75%
2016-10-04 0 39.80 - - 39.80 39.80 1,000 39,800 39.800 39.80 - - 39.80 39.80 1,000 39.800 0.25%
2016-10-03 0 39.70 - 39.80 39.65 39.65 500 19,825 39.650 39.70 - 39.80 39.65 39.65 500 39.650 1.53%
2016-09-30 0 39.10 - 39.80 - - 0 0 - 39.10 - 39.80 - - 0 - -1.76%
2016-09-29 0 39.80 - - 39.55 39.55 200 7,910 39.550 39.80 - - 39.55 39.55 200 39.550 0.63%
2016-09-28 0 39.55 - - - - 0 0 - 39.55 - - - - 0 - 0.38%
2016-09-27 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - 0.64%
2016-09-26 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - -0.51%
2016-09-23 0 39.35 36.00 - - - 0 0 - 39.35 36.00 - - - 0 - 0.25%
2016-09-22 0 39.25 36.00 - - - 0 0 - 39.25 36.00 - - - 0 - 1.16%
2016-09-21 0 38.80 36.00 - - - 0 0 - 38.80 36.00 - - - 0 - 0.39%
2016-09-20 0 38.65 36.00 - - - 0 0 - 38.65 36.00 - - - 0 - 0.39%
2016-09-19 0 38.50 38.50 38.55 - - 0 0 - 38.50 38.50 38.55 - - 0 - 1.72%
2016-09-15 0 37.85 36.00 - - - 0 0 - 37.85 36.00 - - - 0 - 0.53%
2016-09-14 0 37.65 36.00 - 37.65 37.65 600 22,590 37.650 37.65 36.00 - 37.65 37.65 600 37.650 -0.26%
2016-09-13 0 37.75 36.00 - - - 0 0 - 37.75 36.00 - - - 0 - -0.26%
2016-09-12 0 37.85 - - - - 0 0 - 37.85 - - - - 0 - -3.07%
2016-09-09 0 39.05 - - 39.50 39.50 100 3,950 39.500 39.05 - - 39.50 39.50 100 39.500 -1.14%
2016-09-08 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.25%
2016-09-07 0 39.40 - - 39.50 39.50 800 31,600 39.500 39.40 - - 39.50 39.50 800 39.500 0.51%
2016-09-06 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 0.26%
2016-09-05 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 1.82%
2016-09-02 0 38.40 - - - - 0 0 - 38.40 - - - - 0 - -0.26%
2016-09-01 0 38.50 - - - - 0 0 - 38.50 - - - - 0 - 0.52%
2016-08-31 0 38.30 - - - - 0 0 - 38.30 - - - - 0 - -0.65%
2016-08-30 0 38.55 - - - - 0 0 - 38.55 - - - - 0 - 0.26%
2016-08-29 0 38.45 - - - - 0 0 - 38.45 - - - - 0 - -1.66%
2016-08-26 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 0.00%
2016-08-25 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - -0.26%
2016-08-24 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
2016-08-23 0 39.20 - - 39.20 39.20 400 15,680 39.200 39.20 - - 39.20 39.20 400 39.200 0.90%
2016-08-22 0 38.85 - - - - 0 0 - 38.85 - - - - 0 - 0.00%
2016-08-19 0 38.85 - - - - 0 0 - 38.85 - - - - 0 - -0.38%
2016-08-18 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - -0.51%
2016-08-17 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - -0.25%
2016-08-16 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.13%
2016-08-15 0 39.25 - - - - 0 0 - 39.25 - - - - 0 - 0.00%
2016-08-12 0 39.25 - - - - 0 0 - 39.25 - - - - 0 - 0.13%
2016-08-11 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - -0.25%
2016-08-10 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.51%
2016-08-09 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 0.13%
2016-08-08 0 39.05 - - - - 0 0 - 39.05 - - - - 0 - 0.64%
2016-08-05 0 38.80 - - - - 0 0 - 38.80 - - - - 0 - 1.17%
2016-08-04 0 38.35 - - - - 0 0 - 38.35 - - - - 0 - 0.39%
2016-08-03 0 38.20 - - 38.35 38.45 4,300 164,915 38.352 38.20 - - 38.35 38.45 4,300 38.352 -2.55%
2016-08-01 0 39.20 - - 39.20 39.20 1,800 70,560 39.200 39.20 - - 39.20 39.20 1,800 39.200 1.82%
2016-07-29 0 38.50 - - - - 0 0 - 38.50 - - - - 0 - -0.90%
2016-07-28 0 38.85 - - - - 0 0 - 38.85 - - - - 0 - 0.52%
2016-07-27 0 38.65 - - - - 0 0 - 38.65 - - - - 0 - 0.00%
2016-07-26 0 38.65 - - 38.70 38.75 4,100 158,795 38.731 38.65 - - 38.70 38.75 4,100 38.730 0.78%
2016-07-25 0 38.35 - - - - 0 0 - 38.35 - - - - 0 - 0.13%
2016-07-22 0 38.30 - - - - 0 0 - 38.30 - - - - 0 - -0.13%
2016-07-21 0 38.35 38.35 38.40 - - 0 0 - 38.35 38.35 38.40 - - 0 - 0.52%
2016-07-20 0 38.15 38.15 38.25 - - 0 0 - 38.15 38.15 38.25 - - 0 - 0.66%
2016-07-19 0 37.90 - - - - 0 0 - 37.90 - - - - 0 - -0.92%
2016-07-18 0 38.25 - - 38.00 38.00 9,100 345,800 38.000 38.25 - - 38.00 38.00 9,100 38.000 0.00%
2016-07-15 0 38.25 - - - - 0 0 - 38.25 - - - - 0 - 0.39%
2016-07-14 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - 1.06%
2016-07-13 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - 0.13%
2016-07-12 0 37.65 - - 37.55 37.55 300 11,265 37.550 37.65 - - 37.55 37.55 300 37.550 1.35%
2016-07-11 0 37.15 37.15 37.20 - - 0 0 - 37.15 37.15 37.20 - - 0 - 1.92%
2016-07-08 0 36.45 - - - - 0 0 - 36.45 - - - - 0 - -0.14%
2016-07-07 0 36.50 - - - - 0 0 - 36.50 - - - - 0 - 1.11%
2016-07-06 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - -1.10%
2016-07-05 0 36.50 - - - - 0 0 - 36.50 - - - - 0 - -1.08%
2016-07-04 0 36.90 36.90 36.95 - - 0 0 - 36.90 36.90 36.95 - - 0 - 1.79%
2016-06-30 0 36.25 - - - - 0 0 - 36.25 - - - - 0 - 1.68%
2016-06-29 0 35.65 35.60 35.70 - - 0 0 - 35.65 35.60 35.70 - - 0 - 0.99%
2016-06-28 0 35.30 35.25 - - - 0 0 - 35.30 35.25 - - - 0 - -0.14%
2016-06-27 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 0.00%
2016-06-24 0 35.35 34.80 - 35.00 35.00 100 3,500 35.000 35.35 34.80 - 35.00 35.00 100 35.000 -3.81%
2016-06-23 0 36.75 - - - - 0 0 - 36.75 - - - - 0 - 0.82%
2016-06-22 0 36.45 36.40 36.45 - - 0 0 - 36.45 36.40 36.45 - - 0 - 0.00%
2016-06-21 0 36.45 - - - - 0 0 - 36.45 - - - - 0 - 0.28%
2016-06-20 0 36.35 36.35 36.45 36.10 36.10 4,400 158,840 36.100 36.35 36.35 36.45 36.10 36.10 4,400 36.100 2.25%
2016-06-17 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - 0.57%
2016-06-16 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - -0.84%
2016-06-15 0 35.65 - - - - 0 0 - 35.65 - - - - 0 - -0.28%
2016-06-14 0 35.75 35.70 35.75 - - 0 0 - 35.75 35.70 35.75 - - 0 - -1.11%
2016-06-13 0 36.15 36.15 36.20 36.10 36.10 6,700 241,870 36.100 36.15 36.15 36.20 36.10 36.10 6,700 36.100 -1.50%
2016-06-10 0 36.70 - - - - 0 0 - 36.70 - - - - 0 - -1.61%
2016-06-08 0 37.30 - - - - 0 0 - 37.30 - - - - 0 - 0.00%
2016-06-07 0 37.30 37.30 37.35 - - 0 0 - 37.30 37.30 37.35 - - 0 - 1.22%
2016-06-06 0 36.85 - - - - 0 0 - 36.85 - - - - 0 - 1.80%
2016-06-03 0 36.20 - - - - 0 0 - 36.20 - - - - 0 - 0.70%
2016-06-02 0 35.95 - - - - 0 0 - 35.95 - - - - 0 - -0.42%
2016-06-01 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - 0.00%
2016-05-31 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - 0.14%
2016-05-30 0 36.05 - - - - 0 0 - 36.05 - - - - 0 - -0.14%
2016-05-27 0 36.10 36.10 36.15 - - 0 0 - 36.10 36.10 36.15 - - 0 - 0.70%
2016-05-26 0 35.85 35.85 35.90 - - 0 0 - 35.85 35.85 35.90 - - 0 - 0.42%
2016-05-25 0 35.70 35.70 35.75 - - 0 0 - 35.70 35.70 35.75 - - 0 - 1.42%
2016-05-24 0 35.20 34.25 - - - 0 0 - 35.20 34.25 - - - 0 - -0.71%
2016-05-23 0 35.45 34.25 - - - 0 0 - 35.45 34.25 - - - 0 - -0.42%
2016-05-20 0 35.60 35.60 35.65 - - 0 0 - 35.60 35.60 35.65 - - 0 - 0.56%
2016-05-19 0 35.40 35.35 35.45 - - 0 0 - 35.40 35.35 35.45 - - 0 - -1.12%
2016-05-18 0 35.80 35.75 35.80 - - 0 0 - 35.80 35.75 35.80 - - 0 - -1.24%
2016-05-17 0 36.25 36.25 36.30 - - 0 0 - 36.25 36.25 36.30 - - 0 - 1.54%
2016-05-16 0 35.70 35.70 35.75 - - 0 0 - 35.70 35.70 35.75 - - 0 - 0.00%
2016-05-13 0 35.70 35.65 35.70 - - 0 0 - 35.70 35.65 35.70 - - 0 - -0.83%
2016-05-12 0 36.00 36.00 36.05 - - 0 0 - 36.00 36.00 36.05 - - 0 - 0.00%
2016-05-11 0 36.00 35.95 36.00 36.30 36.30 1,000 36,300 36.300 36.00 35.95 36.00 36.30 36.30 1,000 36.300 -0.14%
2016-05-10 0 36.05 36.05 36.10 - - 0 0 - 36.05 36.05 36.10 - - 0 - 0.56%
2016-05-09 0 35.85 35.85 35.95 - - 0 0 - 35.85 35.85 35.95 - - 0 - 0.28%
2016-05-06 0 35.75 35.70 35.75 - - 0 0 - 35.75 35.70 35.75 - - 0 - -1.65%
2016-05-05 0 36.35 36.30 36.35 - - 0 0 - 36.35 36.30 36.35 - - 0 - 0.00%
2016-05-04 0 36.35 36.30 36.35 - - 0 0 - 36.35 36.30 36.35 - - 0 - -1.89%
2016-05-03 0 37.05 37.05 37.10 36.90 36.90 200 7,380 36.900 37.05 37.05 37.10 36.90 36.90 200 36.900 0.41%
2016-04-29 0 36.90 36.90 36.95 - - 0 0 - 36.90 36.90 36.95 - - 0 - 0.14%
2016-04-28 0 36.85 36.90 36.95 - - 0 0 - 36.85 36.90 36.95 - - 0 - 0.27%
2016-04-27 0 36.75 36.70 36.75 37.30 37.30 1,200 44,760 37.300 36.75 36.70 36.75 37.30 37.30 1,200 37.300 -1.74%
2016-04-26 0 37.40 37.40 37.45 37.20 37.20 100 3,720 37.200 37.40 37.40 37.45 37.20 37.20 100 37.200 0.40%
2016-04-25 0 37.25 37.20 37.25 - - 0 0 - 37.25 37.20 37.25 - - 0 - -0.53%
2016-04-22 0 37.45 37.40 37.45 - - 0 0 - 37.45 37.40 37.45 - - 0 - -1.19%
2016-04-21 0 37.90 37.90 37.95 - - 0 0 - 37.90 37.90 37.95 - - 0 - 1.07%
2016-04-20 0 37.50 37.50 37.55 - - 0 0 - 37.50 37.50 37.55 - - 0 - 0.00%
2016-04-19 0 37.50 37.50 37.55 - - 0 0 - 37.50 37.50 37.55 - - 0 - 2.04%
2016-04-18 0 36.75 36.70 36.75 - - 0 0 - 36.75 36.70 36.75 - - 0 - -0.27%
2016-04-15 0 36.85 36.85 36.95 - - 0 0 - 36.85 36.85 36.95 - - 0 - 0.96%
2016-04-14 0 36.50 36.50 36.55 - - 0 0 - 36.50 36.50 36.55 - - 0 - 0.97%
2016-04-13 0 36.15 36.15 36.20 - - 0 0 - 36.15 36.15 36.20 - - 0 - 2.55%
2016-04-12 0 35.25 35.30 35.35 33.00 35.15 2,000 68,150 34.075 35.25 35.30 35.35 33.00 35.15 2,000 34.075 0.57%
2016-04-11 0 35.05 34.95 35.00 - - 0 0 - 35.05 34.95 35.00 - - 0 - 0.00%
2016-04-08 0 35.05 35.00 35.05 - - 0 0 - 35.05 35.00 35.05 - - 0 - 0.00%
2016-04-07 0 35.05 35.05 35.10 - - 0 0 - 35.05 35.05 35.10 - - 0 - 0.43%
2016-04-06 0 34.90 34.90 35.00 - - 0 0 - 34.90 34.90 35.00 - - 0 - 0.43%
2016-04-05 0 34.75 34.70 34.75 - - 0 0 - 34.75 34.70 34.75 - - 0 - -2.11%
2016-04-01 0 35.50 35.45 35.50 - - 0 0 - 35.50 35.45 35.50 - - 0 - -1.39%
2016-03-31 0 36.00 35.95 36.00 - - 0 0 - 36.00 35.95 36.00 - - 0 - 0.00%
2016-03-30 0 36.00 36.00 36.05 - - 0 0 - 36.00 36.00 36.05 - - 0 - 2.56%
2016-03-29 0 35.10 35.05 35.10 - - 0 0 - 35.10 35.05 35.10 - - 0 - -0.43%
2016-03-24 0 35.25 35.20 35.25 - - 0 0 - 35.25 35.20 35.25 - - 0 - -2.35%
2016-03-23 0 36.10 36.00 36.10 - - 0 0 - 36.10 36.00 36.10 - - 0 - -0.14%
2016-03-22 0 36.15 36.10 36.15 - - 0 0 - 36.15 36.10 36.15 - - 0 - -0.28%
2016-03-21 0 36.25 36.20 36.25 - - 0 0 - 36.25 36.20 36.25 - - 0 - -0.28%
2016-03-18 0 36.35 36.35 36.40 - - 0 0 - 36.35 36.35 36.40 - - 0 - 0.14%
2016-03-17 0 36.30 36.30 36.35 - - 0 0 - 36.30 36.30 36.35 - - 0 - 2.98%
2016-03-16 0 35.25 35.25 35.30 - - 0 0 - 35.25 35.25 35.30 - - 0 - 0.00%
2016-03-15 0 35.25 35.20 35.25 - - 0 0 - 35.25 35.20 35.25 - - 0 - -1.67%
2016-03-14 0 35.85 35.85 35.90 - - 0 0 - 35.85 35.85 35.90 - - 0 - 0.70%
2016-03-11 0 35.60 35.60 35.65 - - 0 0 - 35.60 35.60 35.65 - - 0 - 0.99%
2016-03-10 0 35.25 35.25 35.35 - - 0 0 - 35.25 35.25 35.35 - - 0 - 0.14%
2016-03-09 0 35.20 35.20 35.25 - - 0 0 - 35.20 35.20 35.25 - - 0 - 0.43%
2016-03-08 0 35.05 35.00 35.05 - - 0 0 - 35.05 35.00 35.05 - - 0 - -0.14%
2016-03-07 0 35.10 35.10 35.15 - - 0 0 - 35.10 35.10 35.15 - - 0 - 0.86%
2016-03-04 0 34.80 34.80 34.85 - - 0 0 - 34.80 34.80 34.85 - - 0 - 0.87%
2016-03-03 0 34.50 34.50 34.55 - - 0 0 - 34.50 34.50 34.55 - - 0 - 1.92%
2016-03-02 0 33.85 33.80 33.85 33.80 33.90 2,600 87,980 33.839 33.85 33.80 33.85 33.80 33.90 2,600 33.838 2.89%
2016-03-01 0 32.90 32.90 32.95 - - 0 0 - 32.90 32.90 32.95 - - 0 - 1.70%
2016-02-29 0 32.35 32.25 32.35 - - 0 0 - 32.35 32.25 32.35 - - 0 - -1.37%
2016-02-26 0 32.80 32.80 32.85 - - 0 0 - 32.80 32.80 32.85 - - 0 - 2.02%
2016-02-25 0 32.15 32.10 32.15 - - 0 0 - 32.15 32.10 32.15 - - 0 - -1.38%
2016-02-24 0 32.60 32.50 32.55 - - 0 0 - 32.60 32.50 32.55 - - 0 - -1.51%
2016-02-23 0 33.10 33.10 33.15 - - 0 0 - 33.10 33.10 33.15 - - 0 - 0.15%
2016-02-22 0 33.05 33.05 33.10 - - 0 0 - 33.05 33.05 33.10 - - 0 - 1.23%
2016-02-19 0 32.65 32.55 32.65 - - 0 0 - 32.65 32.55 32.65 - - 0 - -0.31%
2016-02-18 0 32.75 32.75 32.85 - - 0 0 - 32.75 32.75 32.85 - - 0 - 2.34%
2016-02-17 0 32.00 31.95 32.00 - - 0 0 - 32.00 31.95 32.00 - - 0 - -1.23%
2016-02-16 0 32.40 32.45 32.50 - - 0 0 - 32.40 32.45 32.50 - - 0 - 1.25%
2016-02-15 0 32.00 32.00 32.05 - - 0 0 - 32.00 32.00 32.05 - - 0 - 2.89%
2016-02-12 0 31.10 31.05 31.10 31.20 31.20 800 24,960 31.200 31.10 31.05 31.10 31.20 31.20 800 31.200 -1.11%
2016-02-11 0 31.45 31.40 31.45 - - 0 0 - 31.45 31.40 31.45 - - 0 - -3.23%
2016-02-05 0 32.50 32.50 32.55 - - 0 0 - 32.50 32.50 32.55 - - 0 - 0.31%
2016-02-04 0 32.40 32.40 32.45 - - 0 0 - 32.40 32.40 32.45 - - 0 - 2.37%
2016-02-03 0 31.65 31.60 31.65 - - 0 0 - 31.65 31.60 31.65 - - 0 - -2.16%
2016-02-02 0 32.35 32.30 32.35 - - 0 0 - 32.35 32.30 32.35 - - 0 - -0.77%
2016-02-01 0 32.60 32.55 32.60 - - 0 0 - 32.60 32.55 32.60 - - 0 - -0.31%
2016-01-29 0 32.70 32.75 32.80 - - 0 0 - 32.70 32.75 32.80 - - 0 - 2.19%
2016-01-28 0 32.00 32.00 32.05 - - 0 0 - 32.00 32.00 32.05 - - 0 - 0.63%
2016-01-27 0 31.80 31.80 31.85 - - 0 0 - 31.80 31.80 31.85 - - 0 - 1.60%
2016-01-26 0 31.30 31.25 31.30 - - 0 0 - 31.30 31.25 31.30 - - 0 - -2.03%
2016-01-25 0 31.95 31.95 32.00 - - 0 0 - 31.95 31.95 32.00 - - 0 - 0.63%
2016-01-22 0 31.75 31.80 31.85 - - 0 0 - 31.75 31.80 31.85 - - 0 - 3.08%
2016-01-21 0 30.80 30.75 30.80 - - 0 0 - 30.80 30.75 30.80 - - 0 - -0.65%
2016-01-20 0 31.00 30.95 31.00 - - 0 0 - 31.00 30.95 31.00 - - 0 - -2.82%
2016-01-19 0 31.90 31.90 31.95 31.70 31.70 1,600 50,720 31.700 31.90 31.90 31.95 31.70 31.70 1,600 31.700 2.08%
2016-01-18 0 31.25 31.20 31.25 - - 0 0 - 31.25 31.20 31.25 - - 0 - -1.42%
2016-01-15 0 31.70 31.65 31.70 31.85 31.85 700 22,295 31.850 31.70 31.65 31.70 31.85 31.85 700 31.850 -1.09%
2016-01-14 0 32.05 32.00 32.10 - - 0 0 - 32.05 32.00 32.10 - - 0 - -1.08%
2016-01-13 0 32.40 32.40 32.45 - - 0 0 - 32.40 32.40 32.45 - - 0 - 1.41%
2016-01-12 0 31.95 31.90 31.95 32.00 32.00 2,100 67,200 32.000 31.95 31.90 31.95 32.00 32.00 2,100 32.000 -0.16%
2016-01-11 0 32.00 31.95 32.00 32.05 32.05 800 25,640 32.050 32.00 31.95 32.00 32.05 32.05 800 32.050 -2.14%
2016-01-08 0 32.70 32.70 32.75 - - 0 0 - 32.70 32.70 32.75 - - 0 - 0.00%
2016-01-07 0 32.70 32.65 32.75 - - 0 0 - 32.70 32.65 32.75 - - 0 - -3.40%
2016-01-06 0 33.85 33.80 33.85 - - 0 0 - 33.85 33.80 33.85 - - 0 - -2.03%
2016-01-05 0 34.55 34.50 34.55 - - 0 0 - 34.55 34.50 34.55 - - 0 - -0.86%
2016-01-04 0 34.85 34.80 34.85 - - 0 0 - 34.85 34.80 34.85 - - 0 - -2.11%
2015-12-31 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - -0.14%
2015-12-30 0 35.65 35.65 35.70 - - 0 0 - 35.65 35.65 35.70 - - 0 - 0.56%
2015-12-29 0 35.45 35.45 35.50 - - 0 0 - 35.45 35.45 35.50 - - 0 - 1.29%
2015-12-28 0 35.00 34.95 35.05 - - 0 0 - 35.00 34.95 35.05 - - 0 - 0.00%
2015-12-24 0 35.00 - - - - 0 0 - 35.00 - - - - 0 - 0.86%
2015-12-23 0 34.70 34.70 34.75 - - 0 0 - 34.70 34.70 34.75 - - 0 - 0.43%
2015-12-22 0 34.55 34.55 34.60 - - 0 0 - 34.55 34.55 34.60 - - 0 - 0.73%
2015-12-21 0 34.30 34.30 34.35 - - 0 0 - 34.30 34.30 34.35 - - 0 - 0.29%
2015-12-18 0 34.20 34.10 34.15 - - 0 0 - 34.20 34.10 34.15 - - 0 - -0.15%
2015-12-17 0 34.25 34.25 34.30 - - 0 0 - 34.25 34.25 34.30 - - 0 - 1.03%
2015-12-16 0 33.90 33.90 33.95 - - 0 0 - 33.90 33.90 33.95 - - 0 - 1.65%
2015-12-15 0 33.35 33.30 33.40 - - 0 0 - 33.35 33.30 33.40 - - 0 - -0.45%
2015-12-14 0 33.50 33.40 33.50 - - 0 0 - 33.50 33.40 33.50 - - 0 - -1.90%
2015-12-11 0 34.15 34.10 34.15 - - 0 0 - 34.15 34.10 34.15 - - 0 - -0.44%
2015-12-10 0 34.30 34.25 34.30 34.30 34.30 700 24,010 34.300 34.30 34.25 34.30 34.30 34.30 700 34.300 -0.15%
2015-12-09 0 34.35 34.30 34.35 - - 0 0 - 34.35 34.30 34.35 - - 0 - -0.58%
2015-12-08 0 34.55 34.50 34.55 - - 0 0 - 34.55 34.50 34.55 - - 0 - -1.85%
2015-12-07 0 35.20 35.15 35.20 - - 0 0 - 35.20 35.15 35.20 - - 0 - 0.00%
2015-12-04 0 35.20 35.15 35.20 - - 0 0 - 35.20 35.15 35.20 - - 0 - -0.85%
2015-12-03 0 35.50 35.45 35.50 - - 0 0 - 35.50 35.45 35.50 - - 0 - -0.28%
2015-12-02 0 35.60 35.60 35.65 - - 0 0 - 35.60 35.60 35.65 - - 0 - 0.71%
2015-12-01 0 35.35 35.35 35.45 - - 0 0 - 35.35 35.35 35.45 - - 0 - 2.02%
2015-11-30 0 34.65 34.60 34.65 - - 0 0 - 34.65 34.60 34.65 - - 0 - -0.29%
2015-11-27 0 34.75 34.70 34.75 - - 0 0 - 34.75 34.70 34.75 - - 0 - -1.14%
2015-11-26 0 35.15 35.10 35.15 - - 0 0 - 35.15 35.10 35.15 - - 0 - -0.14%
2015-11-25 0 35.20 35.15 35.20 - - 0 0 - 35.20 35.15 35.20 - - 0 - -0.14%
2015-11-24 0 35.25 35.20 35.25 - - 0 0 - 35.25 35.20 35.25 - - 0 - -0.14%
2015-11-23 0 35.30 35.25 35.30 - - 0 0 - 35.30 35.25 35.30 - - 0 - -0.28%
2015-11-20 0 35.40 35.40 35.50 - - 0 0 - 35.40 35.40 35.50 - - 0 - 0.85%
2015-11-19 0 35.10 35.10 35.15 - - 0 0 - 35.10 35.10 35.15 - - 0 - 2.48%
2015-11-18 0 34.25 34.15 34.25 - - 0 0 - 34.25 34.15 34.25 - - 0 - 0.00%
2015-11-17 0 34.25 34.25 34.35 - - 0 0 - 34.25 34.25 34.35 - - 0 - 1.48%
2015-11-16 0 33.75 33.70 33.75 - - 0 0 - 33.75 33.70 33.75 - - 0 - -1.03%
2015-11-13 0 34.10 34.05 34.10 - - 0 0 - 34.10 34.05 34.10 - - 0 - -2.01%
2015-11-12 0 34.80 34.80 34.85 - - 0 0 - 34.80 34.80 34.85 - - 0 - 1.61%
2015-11-11 0 34.25 34.25 34.30 - - 0 0 - 34.25 34.25 34.30 - - 0 - 0.15%
2015-11-10 0 34.20 34.20 34.25 34.20 34.20 700 23,940 34.200 34.20 34.20 34.25 34.20 34.20 700 34.200 -0.44%
2015-11-09 0 34.35 34.30 34.35 - - 0 0 - 34.35 34.30 34.35 - - 0 - -2.41%
2015-11-06 0 35.20 35.20 35.25 - - 0 0 - 35.20 35.20 35.25 - - 0 - 0.00%
2015-11-05 0 35.20 35.15 35.20 - - 0 0 - 35.20 35.15 35.20 - - 0 - -0.98%
2015-11-04 0 35.55 35.55 35.60 35.50 35.55 3,700 131,395 35.512 35.55 35.55 35.60 35.50 35.55 3,700 35.512 0.85%
2015-11-03 0 35.25 35.25 35.35 - - 0 0 - 35.25 35.25 35.35 - - 0 - 1.88%
2015-11-02 0 34.60 34.55 34.60 - - 0 0 - 34.60 34.55 34.60 - - 0 - -1.42%
2015-10-30 0 35.10 35.05 35.10 - - 0 0 - 35.10 35.05 35.10 - - 0 - -0.43%
2015-10-29 0 35.25 35.20 35.25 35.25 35.25 2,400 84,600 35.250 35.25 35.20 35.25 35.25 35.25 2,400 35.250 -1.26%
2015-10-28 0 35.70 35.65 35.70 - - 0 0 - 35.70 35.65 35.70 - - 0 - -1.65%
2015-10-27 0 36.30 36.25 36.30 - - 0 0 - 36.30 36.25 36.30 - - 0 - 0.00%
2015-10-26 0 36.30 36.25 36.30 36.35 36.35 100 3,635 36.350 36.30 36.25 36.30 36.35 36.35 100 36.350 -0.27%
2015-10-23 0 36.40 36.30 36.35 36.25 36.40 3,600 130,860 36.350 36.40 36.30 36.35 36.25 36.40 3,600 36.350 2.10%
2015-10-22 0 35.65 35.60 35.65 - - 0 0 - 35.65 35.60 35.65 - - 0 - -0.28%
2015-10-20 0 35.75 35.65 35.70 - - 0 0 - 35.75 35.65 35.70 - - 0 - -0.56%
2015-10-19 0 35.95 35.95 36.00 35.95 35.95 1,000 35,950 35.950 35.95 35.95 36.00 35.95 35.95 1,000 35.950 0.14%
2015-10-16 0 35.90 35.90 35.95 - - 0 0 - 35.90 35.90 35.95 - - 0 - 0.14%
2015-10-15 0 35.85 35.85 35.90 - - 0 0 - 35.85 35.85 35.90 - - 0 - 1.99%
2015-10-14 0 35.15 35.10 35.15 - - 0 0 - 35.15 35.10 35.15 - - 0 - -0.57%
2015-10-13 0 35.35 35.30 35.35 - - 0 0 - 35.35 35.30 35.35 - - 0 - -1.12%
2015-10-12 0 35.75 35.75 35.85 - - 0 0 - 35.75 35.75 35.85 - - 0 - 0.99%
2015-10-09 0 35.40 35.40 35.45 - - 0 0 - 35.40 35.40 35.45 - - 0 - 1.58%
2015-10-08 0 34.85 34.80 34.85 - - 0 0 - 34.85 34.80 34.85 - - 0 - -0.14%
2015-10-07 0 34.90 34.95 35.00 - - 0 0 - 34.90 34.95 35.00 - - 0 - 2.95%
2015-10-06 0 33.90 33.90 33.95 - - 0 0 - 33.90 33.90 33.95 - - 0 - 0.15%
2015-10-05 0 33.85 33.85 33.90 33.80 33.80 3,700 125,060 33.800 33.85 33.85 33.90 33.80 33.80 3,700 33.800 2.42%
2015-10-02 0 33.05 33.05 33.10 - - 0 0 - 33.05 33.05 33.10 - - 0 - 1.07%
2015-09-30 0 32.70 32.70 32.75 - - 0 0 - 32.70 32.70 32.75 - - 0 - 1.87%
2015-09-29 0 32.10 32.05 32.10 - - 0 0 - 32.10 32.05 32.10 - - 0 - -2.87%
2015-09-25 0 33.05 33.00 33.05 - - 0 0 - 33.05 33.00 33.05 - - 0 - 0.00%
2015-09-24 0 33.05 32.95 33.05 - - 0 0 - 33.05 32.95 33.05 - - 0 - -0.45%
2015-09-23 0 33.20 33.15 33.20 - - 0 0 - 33.20 33.15 33.20 - - 0 - -2.35%
2015-09-22 0 34.00 33.95 34.00 - - 0 0 - 34.00 33.95 34.00 - - 0 - -0.29%
2015-09-21 0 34.10 34.05 34.10 - - 0 0 - 34.10 34.05 34.10 - - 0 - -1.59%
2015-09-18 0 34.65 34.70 34.75 - - 0 0 - 34.65 34.70 34.75 - - 0 - 1.02%
2015-09-17 0 34.30 34.30 34.35 - - 0 0 - 34.30 34.30 34.35 - - 0 - 0.15%
2015-09-16 0 34.25 34.20 34.25 - - 0 0 - 34.25 34.20 34.25 - - 0 - 2.54%
2015-09-15 0 33.40 33.35 33.40 - - 0 0 - 33.40 33.35 33.40 - - 0 - -1.33%
2015-09-14 0 33.85 33.85 33.90 - - 0 0 - 33.85 33.85 33.90 - - 0 - 0.74%
2015-09-11 0 33.60 33.55 33.60 - - 0 0 - 33.60 33.55 33.60 - - 0 - -0.59%
2015-09-10 0 33.80 33.70 33.75 - - 0 0 - 33.80 33.70 33.75 - - 0 - -1.89%
2015-09-09 0 34.45 34.45 34.50 - - 0 0 - 34.45 34.45 34.50 - - 0 - 3.30%
2015-09-08 0 33.35 33.35 33.40 - - 0 0 - 33.35 33.35 33.40 - - 0 - 2.46%
2015-09-07 0 32.55 32.50 32.55 - - 0 0 - 32.55 32.50 32.55 - - 0 - -0.91%
2015-09-04 0 32.85 32.80 32.85 - - 0 0 - 32.85 32.80 32.85 - - 0 - -0.76%
2015-09-02 0 33.10 33.05 33.10 - - 0 0 - 33.10 33.05 33.10 - - 0 - -0.75%
2015-09-01 0 33.35 33.30 33.35 - - 0 0 - 33.35 33.30 33.35 - - 0 - -2.49%
2015-08-31 0 34.20 34.15 34.20 - - 0 0 - 34.20 34.15 34.20 - - 0 - -1.16%
2015-08-28 0 34.60 34.60 34.65 - - 0 0 - 34.60 34.60 34.65 - - 0 - 0.44%
2015-08-27 0 34.45 34.45 34.50 - - 0 0 - 34.45 34.45 34.50 - - 0 - 2.23%
2015-08-26 0 33.70 33.65 33.70 - - 0 0 - 33.70 33.65 33.70 - - 0 - -1.75%
2015-08-25 0 34.30 34.30 34.35 33.90 33.90 1,200 40,680 33.900 34.30 34.30 34.35 33.90 33.90 1,200 33.900 3.00%
2015-08-24 0 33.30 33.25 33.30 - - 0 0 - 33.30 33.25 33.30 - - 0 - -4.86%
2015-08-21 0 35.00 34.95 35.05 35.00 35.00 300 10,500 35.000 35.00 34.95 35.05 35.00 35.00 300 35.000 -1.27%
2015-08-20 0 35.45 35.40 35.45 - - 0 0 - 35.45 35.40 35.45 - - 0 - -2.34%
2015-08-19 0 36.30 36.30 36.35 - - 0 0 - 36.30 36.30 36.35 - - 0 - 0.83%
2015-08-18 0 36.00 35.95 36.00 - - 0 0 - 36.00 35.95 36.00 - - 0 - -1.10%
2015-08-17 0 36.40 36.35 36.40 36.45 36.45 1,000 36,450 36.450 36.40 36.35 36.40 36.45 36.45 1,000 36.450 -0.68%
2015-08-14 0 36.65 36.65 36.70 - - 0 0 - 36.65 36.65 36.70 - - 0 - 0.27%
2015-08-13 0 36.55 36.55 36.65 - - 0 0 - 36.55 36.55 36.65 - - 0 - 0.69%
2015-08-12 0 36.30 36.25 36.30 - - 0 0 - 36.30 36.25 36.30 - - 0 - -2.81%
2015-08-11 0 37.35 37.25 37.35 - - 0 0 - 37.35 37.25 37.35 - - 0 - -0.80%
2015-08-10 0 37.65 37.65 37.70 - - 0 0 - 37.65 37.65 37.70 - - 0 - 0.40%
2015-08-07 0 37.50 37.45 37.50 - - 0 0 - 37.50 37.45 37.50 - - 0 - -1.32%
2015-08-06 0 38.00 37.90 38.00 - - 0 0 - 38.00 37.90 38.00 - - 0 - -1.17%
2015-08-05 0 38.45 38.40 38.45 - - 0 0 - 38.45 38.40 38.45 - - 0 - -0.13%
2015-08-04 0 38.50 38.50 38.55 - - 0 0 - 38.50 38.50 38.55 - - 0 - 0.79%
2015-08-03 0 38.20 38.15 38.20 - - 0 0 - 38.20 38.15 38.20 - - 0 - -0.13%
2015-07-31 0 38.25 38.25 38.30 - - 0 0 - 38.25 38.25 38.30 - - 0 - 0.00%
2015-07-30 0 38.25 38.20 38.25 - - 0 0 - 38.25 38.20 38.25 - - 0 - 0.00%
2015-07-29 0 38.25 38.25 38.30 - - 0 0 - 38.25 38.25 38.30 - - 0 - 0.66%
2015-07-28 0 38.00 38.00 38.05 - - 0 0 - 38.00 38.00 38.05 - - 0 - 0.40%
2015-07-27 0 37.85 37.80 37.85 - - 0 0 - 37.85 37.80 37.85 - - 0 - -0.92%
2015-07-24 0 38.20 38.15 38.20 - - 0 0 - 38.20 38.15 38.20 - - 0 - -1.04%
2015-07-23 0 38.60 38.55 38.60 38.70 38.70 1,500 58,050 38.700 38.60 38.55 38.60 38.70 38.70 1,500 38.700 -0.52%
2015-07-22 0 38.80 38.70 38.80 - - 0 0 - 38.80 38.70 38.80 - - 0 - -0.64%
2015-07-21 0 39.05 39.00 39.05 - - 0 0 - 39.05 39.00 39.05 - - 0 - -0.13%
2015-07-20 0 39.10 39.10 39.15 - - 0 0 - 39.10 39.10 39.15 - - 0 - 0.26%
2015-07-17 0 39.00 39.00 39.05 - - 0 0 - 39.00 39.00 39.05 - - 0 - 0.39%
2015-07-16 0 38.85 38.80 38.85 - - 0 0 - 38.85 38.80 38.85 - - 0 - -0.13%
2015-07-15 0 38.90 38.90 38.95 - - 0 0 - 38.90 38.90 38.95 - - 0 - 1.17%
2015-07-14 0 38.45 38.45 38.55 - - 0 0 - 38.45 38.45 38.55 - - 0 - 0.39%
2015-07-13 0 38.30 38.25 38.30 38.30 38.30 1,500 57,450 38.300 38.30 38.25 38.30 38.30 38.30 1,500 38.300 0.39%
2015-07-10 0 38.15 38.15 38.20 - - 0 0 - 38.15 38.15 38.20 - - 0 - 0.93%
2015-07-09 0 37.80 37.80 37.85 37.20 37.20 1,800 66,960 37.200 37.80 37.80 37.85 37.20 37.20 1,800 37.200 1.61%
2015-07-08 0 37.20 37.15 37.20 - - 0 0 - 37.20 37.15 37.20 - - 0 - -3.13%
2015-07-07 0 38.40 38.40 38.45 - - 0 0 - 38.40 38.40 38.45 - - 0 - 0.00%
2015-07-06 0 38.40 38.35 38.40 - - 0 0 - 38.40 38.35 38.40 - - 0 - -1.79%
2015-07-03 0 39.10 39.05 39.10 - - 0 0 - 39.10 39.05 39.10 - - 0 - -1.01%
2015-07-02 0 39.50 39.50 39.55 - - 0 0 - 39.50 39.50 39.55 - - 0 - 1.54%
2015-06-30 0 38.90 38.90 38.95 - - 0 0 - 38.90 38.90 38.95 - - 0 - 0.39%
2015-06-29 0 38.75 38.70 38.75 - - 0 0 - 38.75 38.70 38.75 - - 0 - -2.64%
2015-06-26 0 39.80 39.75 39.80 - - 0 0 - 39.80 39.75 39.80 - - 0 - -1.24%
2015-06-25 0 40.30 40.20 40.30 - - 0 0 - 40.30 40.20 40.30 - - 0 - -0.49%
2015-06-24 0 40.50 40.45 40.55 - - 0 0 - 40.50 40.45 40.55 - - 0 - 0.12%
2015-06-23 0 40.45 40.45 40.50 - - 0 0 - 40.45 40.45 40.50 - - 0 - 0.25%
2015-06-22 0 40.35 40.35 40.40 - - 0 0 - 40.35 40.35 40.40 - - 0 - 0.50%
2015-06-19 0 40.15 40.15 40.20 40.00 40.00 4,000 160,000 40.000 40.15 40.15 40.20 40.00 40.00 4,000 40.000 0.88%
2015-06-18 0 39.80 39.80 39.85 - - 0 0 - 39.80 39.80 39.85 - - 0 - 0.13%
2015-06-17 0 39.75 39.70 39.80 - - 0 0 - 39.75 39.70 39.80 - - 0 - 0.63%
2015-06-16 0 39.50 39.45 39.50 - - 0 0 - 39.50 39.45 39.50 - - 0 - 0.00%
2015-06-15 0 39.50 39.45 39.50 39.50 39.55 2,300 90,855 39.502 39.50 39.45 39.50 39.50 39.55 2,300 39.502 -0.50%
2015-06-12 0 39.70 39.65 39.70 - - 0 0 - 39.70 39.65 39.70 - - 0 - 0.00%
2015-06-11 0 39.70 39.70 39.75 - - 0 0 - 39.70 39.70 39.75 - - 0 - 1.02%
2015-06-10 0 39.30 39.30 39.40 - - 0 0 - 39.30 39.30 39.40 - - 0 - 0.77%
2015-06-09 0 39.00 38.90 39.00 - - 0 0 - 39.00 38.90 39.00 - - 0 - -0.51%
2015-06-08 0 39.20 39.15 39.20 - - 0 0 - 39.20 39.15 39.20 - - 0 - -0.88%
2015-06-05 0 39.55 39.50 39.55 - - 0 0 - 39.55 39.50 39.55 - - 0 - -0.38%
2015-06-04 0 39.70 39.60 39.65 - - 0 0 - 39.70 39.60 39.65 - - 0 - -1.37%
2015-06-03 0 40.25 40.25 40.30 - - 0 0 - 40.25 40.25 40.30 - - 0 - 1.77%
2015-06-02 0 39.55 39.50 39.55 - - 0 0 - 39.55 39.50 39.55 - - 0 - -1.37%
2015-06-01 0 40.10 40.05 40.10 - - 0 0 - 40.10 40.05 40.10 - - 0 - -0.12%
2015-05-29 0 40.15 40.10 40.15 - - 0 0 - 40.15 40.10 40.15 - - 0 - -0.37%
2015-05-28 0 40.30 40.25 40.30 - - 0 0 - 40.30 40.25 40.30 - - 0 - -1.59%
2015-05-27 0 40.95 40.95 41.00 40.95 40.95 100 4,095 40.950 40.95 40.95 41.00 40.95 40.95 100 40.950 -0.97%
2015-05-26 0 41.35 41.30 41.35 41.50 41.50 5,800 240,700 41.500 41.35 41.30 41.35 41.50 41.50 5,800 41.500 0.24%
2015-05-22 0 41.25 41.25 41.30 - - 0 0 - 41.25 41.25 41.30 - - 0 - 0.61%
2015-05-21 0 41.00 41.00 41.05 - - 0 0 - 41.00 41.00 41.05 - - 0 - 0.49%
2015-05-20 0 40.80 40.75 40.80 - - 0 0 - 40.80 40.75 40.80 - - 0 - -1.09%
2015-05-19 0 41.25 41.20 41.25 - - 0 0 - 41.25 41.20 41.25 - - 0 - -0.60%
2015-05-18 0 41.50 41.45 41.50 - - 0 0 - 41.50 41.45 41.50 - - 0 - -1.19%
2015-05-15 0 42.00 42.00 42.05 - - 0 0 - 42.00 42.00 42.05 - - 0 - 0.84%
2015-05-14 0 41.65 41.65 41.70 - - 0 0 - 41.65 41.65 41.70 - - 0 - 0.85%
2015-05-13 0 41.30 41.30 41.35 - - 0 0 - 41.30 41.30 41.35 - - 0 - 0.98%
2015-05-12 0 40.90 40.90 40.95 - - 0 0 - 40.90 40.90 40.95 - - 0 - 0.49%
2015-05-11 0 40.70 40.65 40.70 40.70 40.70 5,000 203,500 40.700 40.70 40.65 40.70 40.70 40.70 5,000 40.700 -0.49%
2015-05-08 0 40.90 40.85 40.90 - - 0 0 - 40.90 40.85 40.90 - - 0 - 0.00%
2015-05-07 0 40.90 40.85 40.90 - - 0 0 - 40.90 40.85 40.90 - - 0 - -0.85%
2015-05-06 0 41.25 41.20 41.25 - - 0 0 - 41.25 41.20 41.25 - - 0 - -0.84%
2015-05-05 0 41.60 41.55 41.60 41.60 41.60 1,000 41,600 41.600 41.60 41.55 41.60 41.60 41.60 1,000 41.600 0.00%
2015-05-04 0 41.60 41.60 41.65 41.50 41.50 500 20,750 41.500 41.60 41.60 41.65 41.50 41.50 500 41.500 -0.48%
2015-04-30 0 41.80 41.75 41.80 - - 0 0 - 41.80 41.75 41.80 - - 0 - -0.83%
2015-04-29 0 42.15 42.10 42.15 - - 0 0 - 42.15 42.10 42.15 - - 0 - -0.24%
2015-04-28 0 42.25 42.25 42.30 - - 0 0 - 42.25 42.25 42.30 - - 0 - 0.12%
2015-04-27 0 42.20 42.25 42.30 - - 0 0 - 42.20 42.25 42.30 - - 0 - 0.48%
2015-04-24 0 42.00 42.00 42.05 - - 0 0 - 42.00 42.00 42.05 - - 0 - 2.07%
2015-04-23 0 41.15 41.05 41.10 - - 0 0 - 41.15 41.05 41.10 - - 0 - -0.24%
2015-04-22 0 41.25 41.30 41.35 41.10 41.20 6,700 276,030 41.199 41.25 41.30 41.35 41.10 41.20 6,700 41.199 0.00%
2015-04-21 0 41.25 41.25 41.30 41.00 41.00 900 36,900 41.000 41.25 41.25 41.30 41.00 41.00 900 41.000 -0.12%
2015-04-20 0 41.30 41.30 41.35 41.30 41.30 500 20,650 41.300 41.30 41.30 41.35 41.30 41.30 500 41.300 -0.72%
2015-04-17 0 41.60 41.60 41.65 - - 0 0 - 41.60 41.60 41.65 - - 0 - 0.00%
2015-04-16 0 41.60 41.60 41.70 - - 0 0 - 41.60 41.60 41.70 - - 0 - 1.34%
2015-04-15 0 41.05 41.00 41.05 41.05 41.05 100 4,105 41.050 41.05 41.00 41.05 41.05 41.05 100 41.050 -0.48%
2015-04-14 0 41.25 41.20 41.25 - - 0 0 - 41.25 41.20 41.25 - - 0 - -0.12%
2015-04-13 0 41.30 41.25 41.30 41.55 41.55 500 20,775 41.550 41.30 41.25 41.30 41.55 41.55 500 41.550 -0.24%
2015-04-10 0 41.40 41.45 41.50 - - 0 0 - 41.40 41.45 41.50 - - 0 - 0.49%
2015-04-09 0 41.20 41.20 41.25 - - 0 0 - 41.20 41.20 41.25 - - 0 - 0.37%
2015-04-08 0 41.05 41.05 41.15 - - 0 0 - 41.05 41.05 41.15 - - 0 - 2.62%
2015-04-02 0 40.00 39.95 40.00 - - 0 0 - 40.00 39.95 40.00 - - 0 - -0.12%
2015-04-01 0 40.05 40.05 40.10 - - 0 0 - 40.05 40.05 40.10 - - 0 - 0.12%
2015-03-31 0 40.00 39.95 40.00 40.05 40.05 500 20,025 40.050 40.00 39.95 40.00 40.05 40.05 500 40.050 -0.62%
2015-03-30 0 40.25 40.20 40.25 - - 0 0 - 40.25 40.20 40.25 - - 0 - -0.74%
2015-03-27 0 40.55 40.50 40.55 - - 0 0 - 40.55 40.50 40.55 - - 0 - -0.25%
2015-03-26 0 40.65 40.55 40.65 40.70 40.70 500 20,350 40.700 40.65 40.55 40.65 40.70 40.70 500 40.700 -1.09%
2015-03-25 0 41.10 41.10 41.15 41.00 41.00 1,500 61,500 41.000 41.10 41.10 41.15 41.00 41.00 1,500 41.000 0.49%
2015-03-24 0 40.90 40.90 40.95 - - 0 0 - 40.90 40.90 40.95 - - 0 - 1.11%
2015-03-23 0 40.45 40.40 40.50 - - 0 0 - 40.45 40.40 40.50 - - 0 - 0.75%
2015-03-20 0 40.15 40.20 40.25 - - 0 0 - 40.15 40.20 40.25 - - 0 - 0.00%
2015-03-19 0 40.15 40.15 40.20 - - 0 0 - 40.15 40.15 40.20 - - 0 - 2.16%
2015-03-18 0 39.30 39.25 39.30 - - 0 0 - 39.30 39.25 39.30 - - 0 - 0.00%
2015-03-17 0 39.30 39.30 39.40 - - 0 0 - 39.30 39.30 39.40 - - 0 - 0.26%
2015-03-16 0 39.20 39.15 39.20 - - 0 0 - 39.20 39.15 39.20 - - 0 - -0.63%
2015-03-13 0 39.45 39.40 39.45 - - 0 0 - 39.45 39.40 39.45 - - 0 - -0.13%
2015-03-12 0 39.50 39.50 39.55 - - 0 0 - 39.50 39.50 39.55 - - 0 - 1.15%
2015-03-11 0 39.05 39.00 39.05 39.10 39.10 900 35,190 39.100 39.05 39.00 39.05 39.10 39.10 900 39.100 -0.89%
2015-03-10 0 39.40 39.35 39.40 39.75 39.75 300 11,925 39.750 39.40 39.35 39.40 39.75 39.75 300 39.750 -1.01%
2015-03-09 0 39.80 39.75 39.80 - - 0 0 - 39.80 39.75 39.80 - - 0 - -1.49%
2015-03-06 0 40.40 40.40 40.45 40.30 40.30 600 24,180 40.300 40.40 40.40 40.45 40.30 40.30 600 40.300 -0.12%
2015-03-05 0 40.45 40.40 40.45 - - 0 0 - 40.45 40.40 40.45 - - 0 - -0.49%
2015-03-04 0 40.65 40.60 40.65 - - 0 0 - 40.65 40.60 40.65 - - 0 - -0.25%
2015-03-03 0 40.75 40.75 40.80 - - 0 0 - 40.75 40.75 40.80 - - 0 - 0.37%
2015-03-02 0 40.60 40.60 40.65 - - 0 0 - 40.60 40.60 40.65 - - 0 - 0.12%
2015-02-27 0 40.55 40.50 40.55 - - 0 0 - 40.55 40.50 40.55 - - 0 - -0.61%
2015-02-26 0 40.80 40.70 40.80 - - 0 0 - 40.80 40.70 40.80 - - 0 - -0.12%
2015-02-25 0 40.85 40.85 40.95 - - 0 0 - 40.85 40.85 40.95 - - 0 - 1.11%
2015-02-24 0 40.40 40.40 40.45 - - 0 0 - 40.40 40.40 40.45 - - 0 - 0.00%
2015-02-23 0 40.40 40.35 40.40 - - 0 0 - 40.40 40.35 40.40 - - 0 - -0.12%
2015-02-18 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.75%
2015-02-17 0 40.15 40.20 40.25 - - 0 0 - 40.15 40.20 40.25 - - 0 - 0.00%
2015-02-16 0 40.15 40.15 40.20 - - 0 0 - 40.15 40.15 40.20 - - 0 - 0.38%
2015-02-13 0 40.00 40.00 40.05 - - 0 0 - 40.00 40.00 40.05 - - 0 - 2.30%
2015-02-12 0 39.10 39.05 39.10 - - 0 0 - 39.10 39.05 39.10 - - 0 - -1.51%
2015-02-11 0 39.70 39.65 39.70 - - 0 0 - 39.70 39.65 39.70 - - 0 - -0.50%
2015-02-10 0 39.90 39.90 39.95 - - 0 0 - 39.90 39.90 39.95 - - 0 - 0.13%
2015-02-09 0 39.85 39.80 39.85 - - 0 0 - 39.85 39.80 39.85 - - 0 - -0.38%
2015-02-06 0 40.00 40.00 40.05 - - 0 0 - 40.00 40.00 40.05 - - 0 - 0.63%
2015-02-05 0 39.75 39.70 39.75 - - 0 0 - 39.75 39.70 39.75 - - 0 - 0.00%
2015-02-04 0 39.75 39.75 39.85 - - 0 0 - 39.75 39.75 39.85 - - 0 - 2.05%
2015-02-03 0 38.95 38.90 38.95 - - 0 0 - 38.95 38.90 38.95 - - 0 - -0.38%
2015-02-02 0 39.10 39.10 39.15 - - 0 0 - 39.10 39.10 39.15 - - 0 - 0.51%
2015-01-30 0 38.90 38.85 38.90 - - 0 0 - 38.90 38.85 38.90 - - 0 - -0.51%
2015-01-29 0 39.10 39.05 39.10 - - 0 0 - 39.10 39.05 39.10 - - 0 - -0.89%
2015-01-28 0 39.45 39.45 39.50 - - 0 0 - 39.45 39.45 39.50 - - 0 - 1.02%
2015-01-27 0 39.05 39.05 39.15 - - 0 0 - 39.05 39.05 39.15 - - 0 - 0.77%
2015-01-26 0 38.75 38.70 38.80 - - 0 0 - 38.75 38.70 38.80 - - 0 - -0.90%
2015-01-23 0 39.10 39.05 39.10 39.00 39.10 4,600 179,850 39.098 39.10 39.05 39.10 39.00 39.10 4,600 39.098 0.26%
2015-01-22 0 39.00 38.95 39.00 39.10 39.10 1,800 70,380 39.100 39.00 38.95 39.00 39.10 39.10 1,800 39.100 0.13%
2015-01-21 0 38.95 38.95 39.00 - - 0 0 - 38.95 38.95 39.00 - - 0 - 0.91%
2015-01-20 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - 0.00%
2015-01-19 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - 0.00%
2015-01-16 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - -0.77%
2015-01-15 0 38.90 38.90 38.95 - - 0 0 - 38.90 38.90 38.95 - - 0 - 1.30%
2015-01-14 0 38.40 38.35 38.40 - - 0 0 - 38.40 38.35 38.40 - - 0 - -1.41%
2015-01-13 0 38.95 38.90 38.95 - - 0 0 - 38.95 38.90 38.95 - - 0 - -0.38%
2015-01-12 0 39.10 39.10 39.15 39.10 39.10 100 3,910 39.100 39.10 39.10 39.15 39.10 39.10 100 39.100 1.03%
2015-01-09 0 38.70 38.70 38.75 - - 0 0 - 38.70 38.70 38.75 - - 0 - 0.78%
2015-01-08 0 38.40 38.40 38.45 - - 0 0 - 38.40 38.40 38.45 - - 0 - 0.92%
2015-01-07 0 38.05 37.95 38.00 - - 0 0 - 38.05 37.95 38.00 - - 0 - -0.26%
2015-01-06 0 38.15 38.15 38.20 38.15 38.15 600 22,890 38.150 38.15 38.15 38.20 38.15 38.15 600 38.150 -0.78%
2015-01-05 0 38.45 38.40 38.45 - - 0 0 - 38.45 38.40 38.45 - - 0 - -1.28%
2015-01-02 0 38.95 38.95 39.00 38.80 38.80 100 3,880 38.800 38.95 38.95 39.00 38.80 38.80 100 38.800 -0.13%
2014-12-31 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 0.26%
2014-12-30 0 38.90 38.85 38.90 - - 0 0 - 38.90 38.85 38.90 - - 0 - -0.64%
2014-12-29 0 39.15 39.15 39.20 - - 0 0 - 39.15 39.15 39.20 - - 0 - 1.42%
2014-12-24 0 38.60 - - - - 0 0 - 38.60 - - - - 0 - 0.65%
2014-12-23 0 38.35 38.30 38.35 - - 0 0 - 38.35 38.30 38.35 - - 0 - -1.16%
2014-12-22 0 38.80 38.80 38.85 - - 0 0 - 38.80 38.80 38.85 - - 0 - 0.91%
2014-12-19 0 38.45 38.45 38.50 - - 0 0 - 38.45 38.45 38.50 - - 0 - 2.12%
2014-12-18 0 37.65 37.65 37.70 - - 0 0 - 37.65 37.65 37.70 - - 0 - 1.07%
2014-12-17 0 37.25 37.20 37.25 37.40 37.40 100 3,740 37.400 37.25 37.20 37.25 37.40 37.40 100 37.400 -1.06%
2014-12-16 0 37.65 37.55 37.60 - - 0 0 - 37.65 37.55 37.60 - - 0 - -0.79%
2014-12-15 0 37.95 37.90 37.95 - - 0 0 - 37.95 37.90 37.95 - - 0 - -1.04%
2014-12-12 0 38.35 38.30 38.40 - - 0 0 - 38.35 38.30 38.40 - - 0 - -0.65%
2014-12-11 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - -0.26%
2014-12-10 0 38.70 38.60 38.65 38.70 38.70 800 30,960 38.700 38.70 38.60 38.65 38.70 38.70 800 38.700 0.39%
2014-12-09 0 38.55 38.50 38.55 - - 0 0 - 38.55 38.50 38.55 - - 0 - -1.41%
2014-12-08 0 39.10 39.05 39.10 - - 0 0 - 39.10 39.05 39.10 - - 0 - -0.64%
2014-12-05 0 39.35 39.30 39.35 - - 0 0 - 39.35 39.30 39.35 - - 0 - -0.25%
2014-12-04 0 39.45 39.40 39.50 39.45 39.45 3,200 126,240 39.450 39.45 39.40 39.50 39.45 39.45 3,200 39.450 0.25%
2014-12-03 0 39.35 39.35 39.40 39.35 39.45 4,200 165,590 39.426 39.35 39.35 39.40 39.35 39.45 4,200 39.426 -0.38%
2014-12-02 0 39.50 39.50 39.55 - - 0 0 - 39.50 39.50 39.55 - - 0 - 1.54%
2014-12-01 0 38.90 38.80 38.90 - - 0 0 - 38.90 38.80 38.90 - - 0 - -2.63%
2014-11-28 0 39.95 39.90 39.95 - - 0 0 - 39.95 39.90 39.95 - - 0 - -1.60%
2014-11-27 0 40.60 40.60 40.65 - - 0 0 - 40.60 40.60 40.65 - - 0 - 0.00%
2014-11-26 0 40.60 40.60 40.65 40.30 40.30 900 36,270 40.300 40.60 40.60 40.65 40.30 40.30 900 40.300 0.74%
2014-11-25 0 40.30 40.25 40.30 - - 0 0 - 40.30 40.25 40.30 - - 0 - -0.62%
2014-11-24 0 40.55 40.50 40.55 41.00 41.00 200 8,200 41.000 40.55 40.50 40.55 41.00 41.00 200 41.000 1.25%
2014-11-21 0 40.05 40.05 40.10 - - 0 0 - 40.05 40.05 40.10 - - 0 - 0.38%
2014-11-20 0 39.90 39.85 39.90 - - 0 0 - 39.90 39.85 39.90 - - 0 - -1.36%
2014-11-19 0 40.45 40.35 40.45 40.45 40.45 400 16,180 40.450 40.45 40.35 40.45 40.45 40.45 400 40.450 -0.98%
2014-11-18 0 40.85 40.80 40.90 40.85 40.85 900 36,765 40.850 40.85 40.80 40.90 40.85 40.85 900 40.850 -0.73%
2014-11-17 0 41.15 41.10 41.15 - - 0 0 - 41.15 41.10 41.15 - - 0 - -0.36%
2014-11-14 0 41.30 41.30 41.35 - - 0 0 - 41.30 41.30 41.35 - - 0 - 0.36%
2014-11-13 0 41.15 41.15 41.20 - - 0 0 - 41.15 41.15 41.20 - - 0 - 0.00%
2014-11-12 0 41.15 41.15 41.20 - - 0 0 - 41.15 41.15 41.20 - - 0 - 0.24%
2014-11-11 0 41.05 41.00 41.10 - - 0 0 - 41.05 41.00 41.10 - - 0 - -0.61%
2014-11-10 0 41.30 41.20 41.30 41.25 41.30 900 37,130 41.256 41.30 41.20 41.30 41.25 41.30 900 41.256 1.10%
2014-11-07 0 40.85 40.85 40.90 - - 0 0 - 40.85 40.85 40.90 - - 0 - 0.12%
2014-11-06 0 40.80 40.70 40.75 - - 0 0 - 40.80 40.70 40.75 - - 0 - -0.73%
2014-11-05 0 41.10 41.15 41.20 - - 0 0 - 41.10 41.15 41.20 - - 0 - 0.00%
2014-11-04 0 41.10 41.10 41.15 41.00 41.00 700 28,700 41.000 41.10 41.10 41.15 41.00 41.00 700 41.000 -0.48%
2014-11-03 0 41.30 41.25 41.30 - - 0 0 - 41.30 41.25 41.30 - - 0 - -0.72%
2014-10-31 0 41.60 41.60 41.65 - - 0 0 - 41.60 41.60 41.65 - - 0 - 1.22%
2014-10-30 0 41.10 41.05 41.10 - - 0 0 - 41.10 41.05 41.10 - - 0 - -0.24%
2014-10-29 0 41.20 41.15 41.20 41.20 41.20 600 24,720 41.200 41.20 41.15 41.20 41.20 41.20 600 41.200 0.49%
2014-10-28 0 41.00 41.00 41.05 - - 0 0 - 41.00 41.00 41.05 - - 0 - 0.37%
2014-10-27 0 40.85 40.85 40.90 - - 0 0 - 40.85 40.85 40.90 - - 0 - 0.62%
2014-10-24 0 40.60 40.55 40.60 40.60 40.60 200 8,120 40.600 40.60 40.55 40.60 40.60 40.60 200 40.600 0.00%
2014-10-23 0 40.60 40.60 40.65 - - 0 0 - 40.60 40.60 40.65 - - 0 - 0.12%
2014-10-22 0 40.55 40.60 40.65 40.45 40.55 3,300 133,715 40.520 40.55 40.60 40.65 40.45 40.55 3,300 40.520 0.75%
2014-10-21 0 40.25 40.25 40.30 - - 0 0 - 40.25 40.25 40.30 - - 0 - 0.88%
2014-10-20 0 39.90 39.90 39.95 - - 0 0 - 39.90 39.90 39.95 - - 0 - 0.50%
2014-10-17 0 39.70 39.70 39.75 - - 0 0 - 39.70 39.70 39.75 - - 0 - 0.38%
2014-10-16 0 39.55 39.55 39.60 - - 0 0 - 39.55 39.55 39.60 - - 0 - 0.25%
2014-10-15 0 39.45 39.45 39.50 - - 0 0 - 39.45 39.45 39.50 - - 0 - 0.25%
2014-10-14 0 39.35 39.30 39.35 39.35 39.35 300 11,805 39.350 39.35 39.30 39.35 39.35 39.35 300 39.350 0.51%
2014-10-13 0 39.15 39.10 39.15 - - 0 0 - 39.15 39.10 39.15 - - 0 - 0.00%
2014-10-10 0 39.15 39.10 39.15 - - 0 0 - 39.15 39.10 39.15 - - 0 - -2.97%
2014-10-09 0 40.35 40.30 40.40 - - 0 0 - 40.35 40.30 40.40 - - 0 - 1.89%
2014-10-08 0 39.60 39.55 39.60 - - 0 0 - 39.60 39.55 39.60 - - 0 - -0.38%
2014-10-07 0 39.75 39.75 39.80 - - 0 0 - 39.75 39.75 39.80 - - 0 - 0.00%
2014-10-06 0 39.75 39.75 39.80 39.55 39.55 3,000 118,650 39.550 39.75 39.75 39.80 39.55 39.55 3,000 39.550 -0.25%
2014-10-03 0 39.85 39.85 39.90 - - 0 0 - 39.85 39.85 39.90 - - 0 - 0.63%
2014-09-30 0 39.60 39.60 39.65 - - 0 0 - 39.60 39.60 39.65 - - 0 - 0.25%
2014-09-29 0 39.50 39.40 39.50 - - 0 0 - 39.50 39.40 39.50 - - 0 - -1.50%
2014-09-26 0 40.10 40.05 40.10 - - 0 0 - 40.10 40.05 40.10 - - 0 - -0.99%
2014-09-25 0 40.50 40.40 40.50 - - 0 0 - 40.50 40.40 40.50 - - 0 - -0.86%
2014-09-24 0 40.85 40.80 40.85 - - 0 0 - 40.85 40.80 40.85 - - 0 - 0.00%
2014-09-23 0 40.85 40.80 40.90 40.85 40.85 100 4,085 40.850 40.85 40.80 40.90 40.85 40.85 100 40.850 0.00%
2014-09-22 0 40.85 40.75 40.85 - - 0 0 - 40.85 40.75 40.85 - - 0 - -1.45%
2014-09-19 0 41.45 41.45 41.50 41.45 41.45 100 4,145 41.450 41.45 41.45 41.50 41.45 41.45 100 41.450 0.36%
2014-09-18 0 41.30 41.25 41.30 - - 0 0 - 41.30 41.25 41.30 - - 0 - -0.72%
2014-09-17 0 41.60 41.55 41.65 - - 0 0 - 41.60 41.55 41.65 - - 0 - 0.00%
2014-09-16 0 41.60 41.55 41.60 - - 0 0 - 41.60 41.55 41.60 - - 0 - -0.48%
2014-09-15 0 41.80 41.75 41.80 - - 0 0 - 41.80 41.75 41.80 - - 0 - -1.99%
2014-09-12 0 42.65 42.55 42.60 - - 0 0 - 42.65 42.55 42.60 - - 0 - -0.81%
2014-09-11 0 43.00 42.95 43.00 43.05 43.05 1,400 60,270 43.050 43.00 42.95 43.00 43.05 43.05 1,400 43.050 0.00%
2014-09-10 0 43.00 42.90 43.00 - - 0 0 - 43.00 42.90 43.00 - - 0 - -1.83%
2014-09-08 0 43.80 43.75 43.80 - - 0 0 - 43.80 43.75 43.80 - - 0 - -0.11%
2014-09-05 0 43.85 43.80 43.85 - - 0 0 - 43.85 43.80 43.85 - - 0 - -0.57%
2014-09-04 0 44.10 44.10 44.15 - - 0 0 - 44.10 44.10 44.15 - - 0 - 0.00%
2014-09-03 0 44.10 44.10 44.15 - - 0 0 - 44.10 44.10 44.15 - - 0 - 0.57%
2014-09-02 0 43.85 43.90 43.95 - - 0 0 - 43.85 43.90 43.95 - - 0 - 0.11%
2014-09-01 0 43.80 43.75 43.80 - - 0 0 - 43.80 43.75 43.80 - - 0 - -0.34%
2014-08-29 0 43.95 43.90 43.95 - - 0 0 - 43.95 43.90 43.95 - - 0 - 0.00%
2014-08-28 0 43.95 43.90 43.95 - - 0 0 - 43.95 43.90 43.95 - - 0 - -0.11%
2014-08-27 0 44.00 44.00 44.05 - - 0 0 - 44.00 44.00 44.05 - - 0 - 0.46%
2014-08-26 0 43.80 43.75 43.80 - - 0 0 - 43.80 43.75 43.80 - - 0 - -0.23%
2014-08-25 0 43.90 43.90 43.95 - - 0 0 - 43.90 43.90 43.95 - - 0 - 0.00%
2014-08-22 0 43.90 43.90 43.95 - - 0 0 - 43.90 43.90 43.95 - - 0 - 0.11%
2014-08-21 0 43.85 43.80 43.85 - - 0 0 - 43.85 43.80 43.85 - - 0 - -0.11%
2014-08-20 0 43.90 43.85 43.90 - - 0 0 - 43.90 43.85 43.90 - - 0 - 0.00%
2014-08-19 0 43.90 43.90 43.95 - - 0 0 - 43.90 43.90 43.95 - - 0 - 1.39%
2014-08-18 0 43.30 43.30 43.35 - - 0 0 - 43.30 43.30 43.35 - - 0 - 0.23%
2014-08-15 0 43.20 43.20 43.25 - - 0 0 - 43.20 43.20 43.25 - - 0 - 0.35%
2014-08-14 0 43.05 43.05 43.10 - - 0 0 - 43.05 43.05 43.10 - - 0 - 0.35%
2014-08-13 0 42.90 42.90 42.95 42.75 42.75 100 4,275 42.750 42.90 42.90 42.95 42.75 42.75 100 42.750 0.35%
2014-08-12 0 42.75 42.75 42.80 - - 0 0 - 42.75 42.75 42.80 - - 0 - 0.71%
2014-08-11 0 42.45 42.45 42.50 42.45 42.45 4,500 191,025 42.450 42.45 42.45 42.50 42.45 42.45 4,500 42.450 1.07%
2014-08-08 0 42.00 41.95 42.00 - - 0 0 - 42.00 41.95 42.00 - - 0 - -1.29%
2014-08-07 0 42.55 42.50 42.55 - - 0 0 - 42.55 42.50 42.55 - - 0 - -0.93%
2014-08-06 0 42.95 42.90 42.95 - - 0 0 - 42.95 42.90 42.95 - - 0 - -0.23%
2014-08-05 0 43.05 43.05 43.10 - - 0 0 - 43.05 43.05 43.10 - - 0 - 0.00%
2014-08-04 0 43.05 43.05 43.10 - - 0 0 - 43.05 43.05 43.10 - - 0 - 0.23%
2014-08-01 0 42.95 42.90 42.95 43.00 43.00 11,600 498,800 43.000 42.95 42.90 42.95 43.00 43.00 11,600 43.000 -1.60%
2014-07-31 0 43.65 43.60 43.65 - - 0 0 - 43.65 43.60 43.65 - - 0 - -0.34%
2014-07-30 0 43.80 43.80 43.85 - - 0 0 - 43.80 43.80 43.85 - - 0 - 0.46%
2014-07-29 0 43.60 43.60 43.65 - - 0 0 - 43.60 43.60 43.65 - - 0 - 0.58%
2014-07-28 0 43.35 43.30 43.35 43.35 43.35 1,800 78,030 43.350 43.35 43.30 43.35 43.35 43.35 1,800 43.350 -0.23%
2014-07-25 0 43.45 43.45 43.55 43.45 43.45 4,000 173,800 43.450 43.45 43.45 43.55 43.45 43.45 4,000 43.450 -0.23%
2014-07-24 0 43.55 43.55 43.60 - - 0 0 - 43.55 43.55 43.60 - - 0 - 0.00%
2014-07-23 0 43.55 43.55 43.60 43.10 43.10 1,000 43,100 43.100 43.55 43.55 43.60 43.10 43.10 1,000 43.100 1.16%
2014-07-22 0 43.05 43.00 43.10 43.00 43.00 200 8,600 43.000 43.05 43.00 43.10 43.00 43.00 200 43.000 0.23%
2014-07-21 0 42.95 42.90 43.00 42.90 42.95 12,500 536,830 42.946 42.95 42.90 43.00 42.90 42.95 12,500 42.946 0.23%
2014-07-18 0 42.85 42.85 42.95 - - 0 0 - 42.85 42.85 42.95 - - 0 - 0.23%
2014-07-17 0 42.75 42.75 42.80 - - 0 0 - 42.75 42.75 42.80 - - 0 - 0.00%
2014-07-16 0 42.75 42.75 42.80 - - 0 0 - 42.75 42.75 42.80 - - 0 - 0.12%
2014-07-15 0 42.70 42.65 42.70 - - 0 0 - 42.70 42.65 42.70 - - 0 - 0.00%
2014-07-14 0 42.70 42.70 42.75 - - 0 0 - 42.70 42.70 42.75 - - 0 - 0.12%
2014-07-11 0 42.65 42.65 42.70 - - 0 0 - 42.65 42.65 42.70 - - 0 - 0.71%
2014-07-10 0 42.35 42.30 42.35 - - 0 0 - 42.35 42.30 42.35 - - 0 - -0.24%
2014-07-09 0 42.45 42.40 42.45 - - 0 0 - 42.45 42.40 42.45 - - 0 - -0.70%
2014-07-08 0 42.75 42.70 42.75 42.75 42.75 1,000 42,750 42.750 42.75 42.70 42.75 42.75 42.75 1,000 42.750 0.00%
2014-07-07 0 42.75 42.75 42.80 42.70 42.70 5,800 247,660 42.700 42.75 42.75 42.80 42.70 42.70 5,800 42.700 0.12%
2014-07-04 0 42.70 42.70 42.75 - - 0 0 - 42.70 42.70 42.75 - - 0 - 0.00%
2014-07-03 0 42.70 42.60 42.65 - - 0 0 - 42.70 42.60 42.65 - - 0 - 0.00%
2014-07-02 0 42.70 42.70 42.75 - - 0 0 - 42.70 42.70 42.75 - - 0 - 1.91%
2014-06-30 0 41.90 41.85 41.90 42.25 42.25 9,000 380,250 42.250 41.90 41.85 41.90 42.25 42.25 9,000 42.250 -1.18%
2014-06-27 0 42.40 42.40 42.45 - - 0 0 - 42.40 42.40 42.45 - - 0 - 0.12%
2014-06-26 0 42.35 42.35 42.40 - - 0 0 - 42.35 42.35 42.40 - - 0 - 0.95%
2014-06-25 0 41.95 41.90 42.00 - - 0 0 - 41.95 41.90 42.00 - - 0 - 0.00%
2014-06-24 0 41.95 41.90 41.95 - - 0 0 - 41.95 41.90 41.95 - - 0 - -0.12%
2014-06-23 0 42.00 41.95 42.00 - - 0 0 - 42.00 41.95 42.00 - - 0 - 0.00%
2014-06-20 0 42.00 41.95 42.00 41.95 42.00 4,800 201,475 41.974 42.00 41.95 42.00 41.95 42.00 4,800 41.974 -0.47%
2014-06-19 0 42.20 42.20 42.25 - - 0 0 - 42.20 42.20 42.25 - - 0 - 1.69%
2014-06-18 0 41.50 41.45 41.50 - - 0 0 - 41.50 41.45 41.50 - - 0 - -0.72%
2014-06-17 0 41.80 41.75 41.80 - - 0 0 - 41.80 41.75 41.80 - - 0 - -0.59%
2014-06-16 0 42.05 42.00 42.05 42.05 42.05 1,000 42,050 42.050 42.05 42.00 42.05 42.05 42.05 1,000 42.050 0.00%
2014-06-13 0 42.05 42.00 42.05 - - 0 0 - 42.05 42.00 42.05 - - 0 - -0.12%
2014-06-12 0 42.10 42.00 42.10 - - 0 0 - 42.10 42.00 42.10 - - 0 - -0.12%
2014-06-11 0 42.15 42.15 42.20 - - 0 0 - 42.15 42.15 42.20 - - 0 - 0.00%
2014-06-10 0 42.15 42.15 42.20 - - 0 0 - 42.15 42.15 42.20 - - 0 - 0.12%
2014-06-09 0 42.10 42.10 42.15 - - 0 0 - 42.10 42.10 42.15 - - 0 - 0.36%
2014-06-06 0 41.95 41.95 42.00 - - 0 0 - 41.95 41.95 42.00 - - 0 - 0.48%
2014-06-05 0 41.75 41.75 41.80 - - 0 0 - 41.75 41.75 41.80 - - 0 - 0.00%
2014-06-04 0 41.75 41.80 41.85 41.75 41.75 3,500 146,125 41.750 41.75 41.80 41.85 41.75 41.75 3,500 41.750 -0.71%
2014-06-03 0 42.05 42.00 42.05 - - 0 0 - 42.05 42.00 42.05 - - 0 - -0.24%
2014-05-30 0 42.15 42.10 42.15 - - 0 0 - 42.15 42.10 42.15 - - 0 - 0.00%
2014-05-29 0 42.15 42.15 42.20 - - 0 0 - 42.15 42.15 42.20 - - 0 - 0.36%
2014-05-28 0 42.00 42.00 42.05 - - 0 0 - 42.00 42.00 42.05 - - 0 - 0.00%
2014-05-27 0 42.00 42.00 42.05 42.00 42.00 200 8,400 42.000 42.00 42.00 42.05 42.00 42.00 200 42.000 0.12%
2014-05-26 0 41.95 41.95 42.05 - - 0 0 - 41.95 41.95 42.05 - - 0 - 0.12%
2014-05-23 0 41.90 41.85 41.90 - - 0 0 - 41.90 41.85 41.90 - - 0 - 0.48%
2014-05-22 0 41.70 41.70 41.75 - - 0 0 - 41.70 41.70 41.75 - - 0 - 0.60%
2014-05-21 0 41.45 41.35 41.40 - - 0 0 - 41.45 41.35 41.40 - - 0 - -0.12%
2014-05-20 0 41.50 41.45 41.50 41.60 41.60 200 8,320 41.600 41.50 41.45 41.50 41.60 41.60 200 41.600 -0.12%
2014-05-19 0 41.55 41.55 41.60 41.55 41.55 7,100 295,005 41.550 41.55 41.55 41.60 41.55 41.55 7,100 41.550 -1.07%
2014-05-16 0 42.00 41.90 42.00 - - 0 0 - 42.00 41.90 42.00 - - 0 - -0.59%
2014-05-15 0 42.25 42.20 42.30 42.20 42.20 7,100 299,620 42.200 42.25 42.20 42.30 42.20 42.20 7,100 42.200 0.36%
2014-05-14 0 42.10 42.10 42.15 - - 0 0 - 42.10 42.10 42.15 - - 0 - 0.60%
2014-05-13 0 41.85 41.85 41.95 - - 0 0 - 41.85 41.85 41.95 - - 0 - 0.72%
2014-05-12 0 41.55 41.55 41.60 - - 0 0 - 41.55 41.55 41.60 - - 0 - 0.24%
2014-05-09 0 41.45 41.45 41.50 - - 0 0 - 41.45 41.45 41.50 - - 0 - 0.00%
2014-05-08 0 41.45 41.45 41.50 - - 0 0 - 41.45 41.45 41.50 - - 0 - 0.36%
2014-05-07 0 41.30 41.20 41.30 41.35 41.35 500 20,675 41.350 41.30 41.20 41.30 41.35 41.35 500 41.350 -0.12%
2014-05-05 0 41.35 41.30 41.35 - - 0 0 - 41.35 41.30 41.35 - - 0 - 0.00%
2014-05-02 0 41.35 41.30 41.35 41.35 41.35 13,000 537,550 41.350 41.35 41.30 41.35 41.35 41.35 13,000 41.350 0.00%
2014-04-30 0 41.35 41.30 41.35 - - 0 0 - 41.35 41.30 41.35 - - 0 - -0.36%
2014-04-29 0 41.50 41.45 41.50 - - 0 0 - 41.50 41.45 41.50 - - 0 - -0.60%
2014-04-28 0 41.75 41.75 41.80 - - 0 0 - 41.75 41.75 41.80 - - 0 - 0.24%
2014-04-25 0 41.65 41.60 41.65 - - 0 0 - 41.65 41.60 41.65 - - 0 - -0.48%
2014-04-24 0 41.85 41.85 41.90 - - 0 0 - 41.85 41.85 41.90 - - 0 - 0.12%
2014-04-23 0 41.80 41.70 41.75 - - 0 0 - 41.80 41.70 41.75 - - 0 - -0.24%
2014-04-22 0 41.90 41.85 41.95 - - 0 0 - 41.90 41.85 41.95 - - 0 - 0.48%
2014-04-17 0 41.70 41.70 41.75 - - 0 0 - 41.70 41.70 41.75 - - 0 - 0.60%
2014-04-16 0 41.45 41.45 41.50 - - 0 0 - 41.45 41.45 41.50 - - 0 - 0.12%
2014-04-15 0 41.40 41.35 41.45 - - 0 0 - 41.40 41.35 41.45 - - 0 - 0.00%
2014-04-14 0 41.40 41.35 41.40 - - 0 0 - 41.40 41.35 41.40 - - 0 - -0.48%
2014-04-11 0 41.60 41.60 41.65 41.60 41.60 900 37,440 41.600 41.60 41.60 41.65 41.60 41.60 900 41.600 -0.95%
2014-04-10 0 42.00 42.00 42.05 41.75 41.75 1,000 41,750 41.750 42.00 42.00 42.05 41.75 41.75 1,000 41.750 0.96%
2014-04-09 0 41.60 41.60 41.65 - - 0 0 - 41.60 41.60 41.65 - - 0 - 1.46%
2014-04-08 0 41.00 41.00 41.05 - - 0 0 - 41.00 41.00 41.05 - - 0 - 0.24%
2014-04-07 0 40.90 40.85 40.90 40.95 40.95 100 4,095 40.950 40.90 40.85 40.90 40.95 40.95 100 40.950 -0.12%
2014-04-04 0 40.95 40.95 41.00 - - 0 0 - 40.95 40.95 41.00 - - 0 - 0.24%
2014-04-03 0 40.85 40.80 40.90 - - 0 0 - 40.85 40.80 40.90 - - 0 - 0.12%
2014-04-02 0 40.80 40.80 40.85 - - 0 0 - 40.80 40.80 40.85 - - 0 - 0.37%
2014-04-01 0 40.65 40.65 40.70 - - 0 0 - 40.65 40.65 40.70 - - 0 - 0.99%
2014-03-31 0 40.25 40.25 40.30 - - 0 0 - 40.25 40.25 40.30 - - 0 - 0.25%
2014-03-28 0 40.15 40.15 40.20 - - 0 0 - 40.15 40.15 40.20 - - 0 - 0.38%
2014-03-27 0 40.00 40.00 40.05 - - 0 0 - 40.00 40.00 40.05 - - 0 - 0.13%
2014-03-26 0 39.95 39.95 40.00 39.95 40.05 4,400 176,080 40.018 39.95 39.95 40.00 39.95 40.05 4,400 40.018 1.27%
2014-03-25 0 39.45 39.45 39.50 - - 0 0 - 39.45 39.45 39.50 - - 0 - 0.00%
2014-03-24 0 39.45 39.45 39.50 39.20 39.20 500 19,600 39.200 39.45 39.45 39.50 39.20 39.20 500 39.200 0.64%
2014-03-21 0 39.20 39.15 39.20 - - 0 0 - 39.20 39.15 39.20 - - 0 - 1.03%
2014-03-20 0 38.80 38.75 38.80 - - 0 0 - 38.80 38.75 38.80 - - 0 - -1.77%
2014-03-19 0 39.50 39.55 39.60 - - 0 0 - 39.50 39.55 39.60 - - 0 - 0.38%
2014-03-18 0 39.35 39.35 39.40 - - 0 0 - 39.35 39.35 39.40 - - 0 - 0.38%
2014-03-17 0 39.20 39.20 39.25 - - 0 0 - 39.20 39.20 39.25 - - 0 - 0.38%
2014-03-14 0 39.05 38.95 39.00 - - 0 0 - 39.05 38.95 39.00 - - 0 - -1.39%
2014-03-13 0 39.60 39.60 39.65 - - 0 0 - 39.60 39.60 39.65 - - 0 - 0.76%
2014-03-12 0 39.30 39.30 39.35 39.20 39.20 200 7,840 39.200 39.30 39.30 39.35 39.20 39.20 200 39.200 -1.26%
2014-03-11 0 39.80 39.80 39.85 39.75 39.75 500 19,875 39.750 39.80 39.80 39.85 39.75 39.75 500 39.750 0.13%
2014-03-10 0 39.75 39.70 39.75 - - 0 0 - 39.75 39.70 39.75 - - 0 - -1.49%
2014-03-07 0 40.35 40.35 40.40 - - 0 0 - 40.35 40.35 40.40 - - 0 - 0.62%
2014-03-06 0 40.10 40.05 40.10 - - 0 0 - 40.10 40.05 40.10 - - 0 - 0.75%
2014-03-05 0 39.80 39.80 39.90 - - 0 0 - 39.80 39.80 39.90 - - 0 - 0.38%
2014-03-04 0 39.65 39.65 39.70 - - 0 0 - 39.65 39.65 39.70 - - 0 - 0.89%
2014-03-03 0 39.30 39.30 39.35 - - 0 0 - 39.30 39.30 39.35 - - 0 - -0.76%
2014-02-28 0 39.60 39.60 39.65 - - 0 0 - 39.60 39.60 39.65 - - 0 - 0.25%
2014-02-27 0 39.50 39.45 39.50 - - 0 0 - 39.50 39.45 39.50 - - 0 - -0.63%
2014-02-26 0 39.75 39.75 39.80 - - 0 0 - 39.75 39.75 39.80 - - 0 - 0.25%
2014-02-25 0 39.65 39.65 39.70 - - 0 0 - 39.65 39.65 39.70 - - 0 - 0.38%
2014-02-24 0 39.50 39.50 39.55 - - 0 0 - 39.50 39.50 39.55 - - 0 - 0.13%
2014-02-21 0 39.45 39.50 39.55 - - 0 0 - 39.45 39.50 39.55 - - 0 - 0.64%
2014-02-20 0 39.20 39.15 39.20 - - 0 0 - 39.20 39.15 39.20 - - 0 - -0.51%
2014-02-19 0 39.40 39.40 39.45 - - 0 0 - 39.40 39.40 39.45 - - 0 - 0.25%
2014-02-18 0 39.30 39.30 39.40 - - 0 0 - 39.30 39.30 39.40 - - 0 - 0.26%
2014-02-17 0 39.20 39.20 39.25 - - 0 0 - 39.20 39.20 39.25 - - 0 - 0.77%
2014-02-14 0 38.90 38.90 38.95 - - 0 0 - 38.90 38.90 38.95 - - 0 - 0.91%
2014-02-13 0 38.55 38.50 38.55 - - 0 0 - 38.55 38.50 38.55 - - 0 - -0.90%
2014-02-12 0 38.90 38.90 38.95 - - 0 0 - 38.90 38.90 38.95 - - 0 - 1.57%
2014-02-11 0 38.30 38.30 38.35 - - 0 0 - 38.30 38.30 38.35 - - 0 - 1.59%
2014-02-10 0 37.70 37.70 37.75 - - 0 0 - 37.70 37.70 37.75 - - 0 - 0.40%
2014-02-07 0 37.55 37.60 37.65 - - 0 0 - 37.55 37.60 37.65 - - 0 - 0.81%
2014-02-06 0 37.25 37.25 37.30 37.25 37.25 13,300 495,425 37.250 37.25 37.25 37.30 37.25 37.25 13,300 37.250 1.36%
2014-02-05 0 36.75 36.70 36.75 - - 0 0 - 36.75 36.70 36.75 - - 0 - -0.41%
2014-02-04 0 36.90 36.90 36.95 36.85 36.85 300 11,055 36.850 36.90 36.90 36.95 36.85 36.85 300 36.850 -0.81%
2014-01-30 0 37.20 - - - - 0 0 - 37.20 - - - - 0 - -0.67%
2014-01-29 0 37.45 37.45 37.55 37.35 37.35 300 11,205 37.350 37.45 37.45 37.55 37.35 37.35 300 37.350 0.27%
2014-01-28 0 37.35 37.35 37.40 - - 0 0 - 37.35 37.35 37.40 - - 0 - 0.54%
2014-01-27 0 37.15 37.15 37.20 37.10 37.10 700 25,970 37.100 37.15 37.15 37.20 37.10 37.10 700 37.100 -1.59%
2014-01-24 0 37.75 37.70 37.75 - - 0 0 - 37.75 37.70 37.75 - - 0 - -0.92%
2014-01-23 0 38.10 38.05 38.15 38.15 38.50 400 15,365 38.413 38.10 38.05 38.15 38.15 38.50 400 38.413 -1.55%
2014-01-22 0 38.70 38.70 38.75 - - 0 0 - 38.70 38.70 38.75 - - 0 - 0.26%
2014-01-21 0 38.60 38.60 38.65 - - 0 0 - 38.60 38.60 38.65 - - 0 - 0.39%
2014-01-20 0 38.45 38.40 38.45 - - 0 0 - 38.45 38.40 38.45 - - 0 - -0.52%
2014-01-17 0 38.65 38.65 38.70 - - 0 0 - 38.65 38.65 38.70 - - 0 - 0.26%
2014-01-16 0 38.55 38.50 38.55 - - 0 0 - 38.55 38.50 38.55 - - 0 - 0.00%
2014-01-15 0 38.55 38.50 38.55 - - 0 0 - 38.55 38.50 38.55 - - 0 - -0.13%
2014-01-14 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - -1.03%
2014-01-13 0 39.00 39.00 39.05 - - 0 0 - 39.00 39.00 39.05 - - 0 - 0.39%
2014-01-10 0 38.85 38.85 38.90 - - 0 0 - 38.85 38.85 38.90 - - 0 - 0.13%
2014-01-09 0 38.80 38.80 38.85 38.75 38.75 600 23,250 38.750 38.80 38.80 38.85 38.75 38.75 600 38.750 -0.26%
2014-01-08 0 38.90 38.90 39.00 - - 0 0 - 38.90 38.90 39.00 - - 0 - 0.00%
2014-01-07 0 38.90 38.85 38.90 - - 0 0 - 38.90 38.85 38.90 - - 0 - 0.00%
2014-01-06 0 38.90 38.85 38.90 39.05 39.05 15,300 597,465 39.050 38.90 38.85 38.90 39.05 39.05 15,300 39.050 -0.64%
2014-01-03 0 39.15 39.15 39.20 38.90 39.15 3,000 117,130 39.043 39.15 39.15 39.20 38.90 39.15 3,000 39.043 -0.38%
2014-01-02 0 39.30 39.25 39.30 39.20 39.30 32,600 1,280,350 39.275 39.30 39.25 39.30 39.20 39.30 32,600 39.275 0.00%
2013-12-31 0 39.30 - - 39.30 39.30 300 11,790 39.300 39.30 - - 39.30 39.30 300 39.300 0.38%
2013-12-30 0 39.15 39.05 39.10 - - 0 0 - 39.15 39.05 39.10 - - 0 - 0.00%
2013-12-27 0 39.15 39.20 39.25 - - 0 0 - 39.15 39.20 39.25 - - 0 - 0.13%
2013-12-24 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 0.26%
2013-12-23 0 39.00 38.95 39.00 38.70 39.00 16,700 646,380 38.705 39.00 38.95 39.00 38.70 39.00 16,700 38.705 1.69%
2013-12-20 0 38.35 38.35 38.40 38.35 38.35 100 3,835 38.350 38.35 38.35 38.40 38.35 38.35 100 38.350 0.52%
2013-12-19 0 38.15 38.10 38.15 38.15 38.15 16,000 610,400 38.150 38.15 38.10 38.15 38.15 38.15 16,000 38.150 0.66%
2013-12-18 0 37.90 37.80 37.90 37.90 37.90 100 3,790 37.900 37.90 37.80 37.90 37.90 37.90 100 37.900 0.00%
2013-12-17 0 37.90 37.90 37.95 - - 0 0 - 37.90 37.90 37.95 - - 0 - 0.00%
2013-12-16 0 37.90 37.85 37.95 - - 0 0 - 37.90 37.85 37.95 - - 0 - 0.13%
2013-12-13 0 37.85 37.85 37.90 37.75 37.75 100 3,775 37.750 37.85 37.85 37.90 37.75 37.75 100 37.750 -0.53%
2013-12-12 0 38.05 38.00 38.05 - - 0 0 - 38.05 38.00 38.05 - - 0 - -0.91%
2013-12-11 0 38.40 38.35 38.45 - - 0 0 - 38.40 38.35 38.45 - - 0 - -0.52%
2013-12-10 0 38.60 38.55 38.60 - - 0 0 - 38.60 38.55 38.60 - - 0 - -0.52%
2013-12-09 0 38.80 38.75 38.80 38.80 38.80 100 3,880 38.800 38.80 38.75 38.80 38.80 38.80 100 38.800 -0.13%
2013-12-06 0 38.85 38.80 38.85 - - 0 0 - 38.85 38.80 38.85 - - 0 - 0.00%
2013-12-05 0 38.85 38.80 38.85 38.95 38.95 100 3,895 38.950 38.85 38.80 38.85 38.95 38.95 100 38.950 -1.15%
2013-12-04 0 39.30 39.25 39.30 - - 0 0 - 39.30 39.25 39.30 - - 0 - -0.38%
2013-12-03 0 39.45 39.40 39.45 - - 0 0 - 39.45 39.40 39.45 - - 0 - -0.88%
2013-12-02 0 39.80 39.70 39.80 - - 0 0 - 39.80 39.70 39.80 - - 0 - 0.00%
2013-11-29 0 39.80 39.70 39.75 39.80 39.80 300 11,940 39.800 39.80 39.70 39.75 39.80 39.80 300 39.800 0.00%
2013-11-28 0 39.80 39.80 39.85 - - 0 0 - 39.80 39.80 39.85 - - 0 - 0.00%
2013-11-27 0 39.80 39.75 39.80 - - 0 0 - 39.80 39.75 39.80 - - 0 - -0.62%
2013-11-26 0 40.05 40.00 40.05 40.15 40.15 100 4,015 40.150 40.05 40.00 40.05 40.15 40.15 100 40.150 0.25%
2013-11-25 0 39.95 39.90 39.95 - - 0 0 - 39.95 39.90 39.95 - - 0 - -0.12%
2013-11-22 0 40.00 39.95 40.00 40.05 40.05 100 4,005 40.050 40.00 39.95 40.00 40.05 40.05 100 40.050 -0.12%
2013-11-21 0 40.05 40.00 40.05 - - 0 0 - 40.05 40.00 40.05 - - 0 - -0.87%
2013-11-20 0 40.40 40.35 40.45 - - 0 0 - 40.40 40.35 40.45 - - 0 - -0.62%
2013-11-19 0 40.65 40.65 40.70 - - 0 0 - 40.65 40.65 40.70 - - 0 - -0.37%
2013-11-18 0 40.80 40.80 40.85 40.75 40.75 3,000 122,250 40.750 40.80 40.80 40.85 40.75 40.75 3,000 40.750 0.74%
2013-11-15 0 40.50 40.50 40.55 - - 0 0 - 40.50 40.50 40.55 - - 0 - 0.75%
2013-11-14 0 40.20 40.20 40.25 - - 0 0 - 40.20 40.20 40.25 - - 0 - 0.63%
2013-11-13 0 39.95 39.90 39.95 - - 0 0 - 39.95 39.90 39.95 - - 0 - -1.24%
2013-11-12 0 40.45 40.40 40.45 - - 0 0 - 40.45 40.40 40.45 - - 0 - -0.74%
2013-11-11 0 40.75 40.70 40.75 - - 0 0 - 40.75 40.70 40.75 - - 0 - -0.12%
2013-11-08 0 40.80 40.75 40.85 - - 0 0 - 40.80 40.75 40.85 - - 0 - -0.97%
2013-11-07 0 41.20 41.20 41.25 - - 0 0 - 41.20 41.20 41.25 - - 0 - 0.24%
2013-11-06 0 41.10 41.10 41.15 - - 0 0 - 41.10 41.10 41.15 - - 0 - 0.24%
2013-11-05 0 41.00 41.00 41.05 - - 0 0 - 41.00 41.00 41.05 - - 0 - 0.12%
2013-11-04 0 40.95 40.95 41.00 40.85 40.85 500 20,425 40.850 40.95 40.95 41.00 40.85 40.85 500 40.850 -0.24%
2013-11-01 0 41.05 40.95 41.05 - - 0 0 - 41.05 40.95 41.05 - - 0 - 0.00%
2013-10-31 0 41.05 41.00 41.10 41.05 41.05 1,000 41,050 41.050 41.05 41.00 41.10 41.05 41.05 1,000 41.050 -0.48%
2013-10-30 0 41.25 41.25 41.30 - - 0 0 - 41.25 41.25 41.30 - - 0 - 0.36%
2013-10-29 0 41.10 41.05 41.10 - - 0 0 - 41.10 41.05 41.10 - - 0 - -0.72%
2013-10-28 0 41.40 41.40 41.45 - - 0 0 - 41.40 41.40 41.45 - - 0 - 0.61%
2013-10-25 0 41.15 41.05 41.15 - - 0 0 - 41.15 41.05 41.15 - - 0 - 0.00%
2013-10-24 0 41.15 41.15 41.20 - - 0 0 - 41.15 41.15 41.20 - - 0 - 0.00%
2013-10-23 0 41.15 - - - - 0 0 - 41.15 - - - - 0 - -0.36%
2013-10-22 0 41.30 41.30 41.35 - - 0 0 - 41.30 41.30 41.35 - - 0 - 0.24%
2013-10-21 0 41.20 41.20 41.25 41.20 41.20 2,000 82,400 41.200 41.20 41.20 41.25 41.20 41.20 2,000 41.200 0.24%
2013-10-18 0 41.10 41.10 41.15 - - 0 0 - 41.10 41.10 41.15 - - 0 - 1.48%
2013-10-17 0 40.50 40.50 40.55 - - 0 0 - 40.50 40.50 40.55 - - 0 - 0.87%
2013-10-16 0 40.15 40.15 40.25 40.10 40.10 1,200 48,120 40.100 40.15 40.15 40.25 40.10 40.10 1,200 40.100 -0.25%
2013-10-15 0 40.25 40.20 40.25 - - 0 0 - 40.25 40.20 40.25 - - 0 - 0.88%
2013-10-11 0 39.90 39.90 39.95 39.90 39.90 700 27,930 39.900 39.90 39.90 39.95 39.90 39.90 700 39.900 1.66%
2013-10-10 0 39.25 39.25 39.30 39.10 39.10 200 7,820 39.100 39.25 39.25 39.30 39.10 39.10 200 39.100 0.00%
2013-10-09 0 39.25 39.20 39.25 39.25 39.25 100 3,925 39.250 39.25 39.20 39.25 39.25 39.25 100 39.250 -0.13%
2013-10-08 0 39.30 39.30 39.35 39.20 39.20 1,400 54,880 39.200 39.30 39.30 39.35 39.20 39.20 1,400 39.200 0.13%
2013-10-07 0 39.25 39.20 39.25 - - 0 0 - 39.25 39.20 39.25 - - 0 - -0.88%
2013-10-04 0 39.60 39.55 39.60 - - 0 0 - 39.60 39.55 39.60 - - 0 - 0.00%
2013-10-03 0 39.60 39.60 39.65 - - 0 0 - 39.60 39.60 39.65 - - 0 - 0.76%
2013-10-02 0 39.30 39.30 39.35 - - 0 0 - 39.30 39.30 39.35 - - 0 - 0.13%
2013-09-30 0 39.25 39.20 39.25 39.25 39.40 3,500 137,525 39.293 39.25 39.20 39.25 39.25 39.40 3,500 39.293 -1.51%
2013-09-27 0 39.85 39.80 39.85 - - 0 0 - 39.85 39.80 39.85 - - 0 - -0.25%
2013-09-26 0 39.95 39.95 40.00 - - 0 0 - 39.95 39.95 40.00 - - 0 - 0.63%
2013-09-25 0 39.70 39.70 39.75 - - 0 0 - 39.70 39.70 39.75 - - 0 - 0.00%
2013-09-24 0 39.70 39.65 39.70 - - 0 0 - 39.70 39.65 39.70 - - 0 - -0.50%
2013-09-23 0 39.90 39.85 39.90 - - 0 0 - 39.90 39.85 39.90 - - 0 - -1.48%
2013-09-19 0 40.50 40.50 40.55 - - 0 0 - 40.50 40.50 40.55 - - 0 - 2.79%
2013-09-18 0 39.40 39.40 39.45 - - 0 0 - 39.40 39.40 39.45 - - 0 - 0.38%
2013-09-17 0 39.25 39.20 39.25 39.25 39.25 5,200 204,100 39.250 39.25 39.20 39.25 39.25 39.25 5,200 39.250 -0.25%
2013-09-16 0 39.35 39.35 39.40 39.30 39.30 500 19,650 39.300 39.35 39.35 39.40 39.30 39.30 500 39.300 1.42%
2013-09-13 0 38.80 38.75 38.80 - - 0 0 - 38.80 38.75 38.80 - - 0 - 0.00%
2013-09-12 0 38.80 38.75 38.80 38.80 38.80 500 19,400 38.800 38.80 38.75 38.80 38.80 38.80 500 38.800 0.00%
2013-09-11 0 38.80 38.80 38.85 - - 0 0 - 38.80 38.80 38.85 - - 0 - 0.65%
2013-09-10 0 38.55 38.55 38.60 - - 0 0 - 38.55 38.55 38.60 - - 0 - 0.65%
2013-09-09 0 38.30 38.30 38.35 - - 0 0 - 38.30 38.30 38.35 - - 0 - 1.06%
2013-09-06 0 37.90 37.80 37.90 37.90 37.90 400 15,160 37.900 37.90 37.80 37.90 37.90 37.90 400 37.900 0.00%
2013-09-05 0 37.90 37.90 37.95 37.90 37.90 5,200 197,080 37.900 37.90 37.90 37.95 37.90 37.90 5,200 37.900 0.66%
2013-09-04 0 37.65 37.65 37.70 - - 0 0 - 37.65 37.65 37.70 - - 0 - 0.00%
2013-09-03 0 37.65 37.65 37.75 - - 0 0 - 37.65 37.65 37.75 - - 0 - 0.67%
2013-09-02 0 37.40 37.40 37.50 - - 0 0 - 37.40 37.40 37.50 - - 0 - 1.36%
2013-08-30 0 36.90 36.90 36.95 - - 0 0 - 36.90 36.90 36.95 - - 0 - 0.68%
2013-08-29 0 36.65 36.65 36.70 - - 0 0 - 36.65 36.65 36.70 - - 0 - 0.55%
2013-08-28 0 36.45 36.40 36.45 - - 0 0 - 36.45 36.40 36.45 - - 0 - -1.22%
2013-08-27 0 36.90 36.85 36.90 - - 0 0 - 36.90 36.85 36.90 - - 0 - -0.67%
2013-08-26 0 37.15 37.15 37.20 - - 0 0 - 37.15 37.15 37.20 - - 0 - 0.68%
2013-08-23 0 36.90 36.90 36.95 - - 0 0 - 36.90 36.90 36.95 - - 0 - 0.00%
2013-08-22 0 36.90 36.85 36.90 - - 0 0 - 36.90 36.85 36.90 - - 0 - -0.14%
2013-08-21 0 36.95 36.85 36.90 37.05 37.05 100 3,705 37.050 36.95 36.85 36.90 37.05 37.05 100 37.050 -0.40%
2013-08-20 0 37.10 37.00 37.10 - - 0 0 - 37.10 37.00 37.10 - - 0 - -2.24%
2013-08-19 0 37.95 37.90 37.95 - - 0 0 - 37.95 37.90 37.95 - - 0 - 0.00%
2013-08-16 0 37.95 37.90 37.95 - - 0 0 - 37.95 37.90 37.95 - - 0 - -0.26%
2013-08-15 0 38.05 38.05 38.10 - - 0 0 - 38.05 38.05 38.10 - - 0 - 0.13%
2013-08-13 0 38.00 38.00 38.05 - - 0 0 - 38.00 38.00 38.05 - - 0 - 0.80%
2013-08-12 0 37.70 37.70 37.75 - - 0 0 - 37.70 37.70 37.75 - - 0 - 1.07%
2013-08-09 0 37.30 37.30 37.35 - - 0 0 - 37.30 37.30 37.35 - - 0 - 0.54%
2013-08-08 0 37.10 37.00 37.10 37.25 37.25 300 11,175 37.250 37.10 37.00 37.10 37.25 37.25 300 37.250 1.23%
2013-08-07 0 36.65 36.60 36.65 - - 0 0 - 36.65 36.60 36.65 - - 0 - -1.48%
2013-08-06 0 37.20 37.20 37.25 - - 0 0 - 37.20 37.20 37.25 - - 0 - 0.13%
2013-08-05 0 37.15 37.15 37.20 - - 0 0 - 37.15 37.15 37.20 - - 0 - 0.00%
2013-08-02 0 37.15 37.15 37.20 - - 0 0 - 37.15 37.15 37.20 - - 0 - 0.41%
2013-08-01 0 37.00 37.00 37.05 - - 0 0 - 37.00 37.00 37.05 - - 0 - 0.14%
2013-07-31 0 36.95 36.90 36.95 37.15 37.15 10,600 393,790 37.150 36.95 36.90 36.95 37.15 37.15 10,600 37.150 -0.81%
2013-07-30 0 37.25 37.15 37.25 - - 0 0 - 37.25 37.15 37.25 - - 0 - -0.80%
2013-07-29 0 37.55 37.50 37.60 37.55 37.55 2,400 90,120 37.550 37.55 37.50 37.60 37.55 37.55 2,400 37.550 -0.27%
2013-07-26 0 37.65 37.65 37.70 - - 0 0 - 37.65 37.65 37.70 - - 0 - 0.94%
2013-07-25 0 37.30 37.25 37.30 - - 0 0 - 37.30 37.25 37.30 - - 0 - -0.80%
2013-07-24 0 37.60 37.60 37.65 37.65 37.65 5,300 199,545 37.650 37.60 37.60 37.65 37.65 37.65 5,300 37.650 0.40%
2013-07-23 0 37.45 37.45 37.50 - - 0 0 - 37.45 37.45 37.50 - - 0 - 1.08%
2013-07-22 0 37.05 37.05 37.10 - - 0 0 - 37.05 37.05 37.10 - - 0 - 0.41%
2013-07-19 0 36.90 36.80 36.90 - - 0 0 - 36.90 36.80 36.90 - - 0 - -0.14%
2013-07-18 0 36.95 36.85 36.95 - - 0 0 - 36.95 36.85 36.95 - - 0 - -0.14%
2013-07-17 0 37.00 37.00 37.05 - - 0 0 - 37.00 37.00 37.05 - - 0 - 0.27%
2013-07-16 0 36.90 36.90 36.95 - - 0 0 - 36.90 36.90 36.95 - - 0 - 0.14%
2013-07-15 0 36.85 36.80 36.85 - - 0 0 - 36.85 36.80 36.85 - - 0 - 0.00%
2013-07-12 0 36.85 36.75 36.85 - - 0 0 - 36.85 36.75 36.85 - - 0 - -0.81%
2013-07-11 0 37.15 37.15 37.20 37.15 37.15 5,300 196,895 37.150 37.15 37.15 37.20 37.15 37.15 5,300 37.150 2.06%
2013-07-10 0 36.40 36.35 36.45 - - 0 0 - 36.40 36.35 36.45 - - 0 - 0.97%
2013-07-09 0 36.05 36.05 36.10 - - 0 0 - 36.05 36.05 36.10 - - 0 - 1.69%
2013-07-08 0 35.45 35.40 35.45 35.90 35.90 100 3,590 35.900 35.45 35.40 35.45 35.90 35.90 100 35.900 -1.25%
2013-07-05 0 35.90 35.85 35.95 35.80 35.80 6,700 239,860 35.800 35.90 35.85 35.95 35.80 35.80 6,700 35.800 1.41%
2013-07-04 0 35.40 35.40 35.45 - - 0 0 - 35.40 35.40 35.45 - - 0 - 1.29%
2013-07-03 0 34.95 34.90 34.95 - - 0 0 - 34.95 34.90 34.95 - - 0 - -3.05%
2013-07-02 0 36.05 36.00 36.05 - - 0 0 - 36.05 36.00 36.05 - - 0 - 0.00%
2013-06-28 0 36.05 36.05 36.10 - - 0 0 - 36.05 36.05 36.10 - - 0 - 0.28%
2013-06-27 0 35.95 35.95 36.00 - - 0 0 - 35.95 35.95 36.00 - - 0 - 0.84%
2013-06-26 0 35.65 35.65 35.70 - - 0 0 - 35.65 35.65 35.70 - - 0 - 1.57%
2013-06-25 0 35.10 35.10 35.20 - - 0 0 - 35.10 35.10 35.20 - - 0 - 0.86%
2013-06-24 0 34.80 34.60 34.80 - - 0 0 - 34.80 34.60 34.80 - - 0 - -1.83%
2013-06-21 0 35.45 35.25 35.45 - - 0 0 - 35.45 35.25 35.45 - - 0 - -0.28%
2013-06-20 0 35.55 35.40 35.55 35.70 36.95 3,200 114,490 35.778 35.55 35.40 35.55 35.70 36.95 3,200 35.778 -4.31%
2013-06-19 0 37.15 37.05 37.20 - - 0 0 - 37.15 37.05 37.20 - - 0 - 0.00%
2013-06-18 0 37.15 36.95 37.15 - - 0 0 - 37.15 36.95 37.15 - - 0 - -1.20%
2013-06-17 0 37.60 37.60 37.80 - - 0 0 - 37.60 37.60 37.80 - - 0 - 1.90%
2013-06-14 0 36.90 - - - - 0 0 - 36.90 - - - - 0 - 1.79%
2013-06-13 0 36.25 36.05 36.25 - - 0 0 - 36.25 36.05 36.25 - - 0 - -0.28%
2013-06-11 0 36.35 36.20 36.35 - - 0 0 - 36.35 36.20 36.35 - - 0 - -0.68%
2013-06-10 0 36.60 36.40 36.60 - - 0 0 - 36.60 36.40 36.60 - - 0 - -0.14%
2013-06-07 0 36.65 36.45 36.65 - - 0 0 - 36.65 36.45 36.65 - - 0 - -0.27%
2013-06-06 0 36.75 36.55 36.75 - - 0 0 - 36.75 36.55 36.75 - - 0 - -1.87%
2013-06-05 0 37.45 37.25 37.45 - - 0 0 - 37.45 37.25 37.45 - - 0 - -1.45%
2013-06-04 0 38.00 38.00 38.20 - - 0 0 - 38.00 38.00 38.20 - - 0 - 0.13%
2013-06-03 0 37.95 37.75 37.95 - - 0 0 - 37.95 37.75 37.95 - - 0 - 0.00%
2013-05-31 0 37.95 37.75 37.95 - - 0 0 - 37.95 37.75 37.95 - - 0 - -1.17%
2013-05-30 0 38.40 38.30 38.50 - - 0 0 - 38.40 38.30 38.50 - - 0 - 0.00%
2013-05-29 0 38.40 38.20 38.40 - - 0 0 - 38.40 38.20 38.40 - - 0 - -1.03%
2013-05-28 0 38.80 38.80 39.00 38.70 38.70 300 11,610 38.700 38.80 38.80 39.00 38.70 38.70 300 38.700 0.00%
2013-05-27 0 38.80 38.60 38.80 - - 0 0 - 38.80 38.60 38.80 - - 0 - 0.00%
2013-05-24 0 38.80 38.60 38.80 - - 0 0 - 38.80 38.60 38.80 - - 0 - -0.89%
2013-05-23 0 39.15 38.95 39.15 - - 0 0 - 39.15 38.95 39.15 - - 0 - -3.21%
2013-05-22 0 40.45 40.20 40.45 - - 0 0 - 40.45 40.20 40.45 - - 0 - -0.25%
2013-05-21 0 40.55 40.50 40.70 - - 0 0 - 40.55 40.50 40.70 - - 0 - 0.00%
2013-05-20 0 40.55 40.55 40.75 - - 0 0 - 40.55 40.55 40.75 - - 0 - 0.00%
2013-05-16 0 40.55 40.35 40.55 - - 0 0 - 40.55 40.35 40.55 - - 0 - -0.61%
2013-05-15 0 40.80 40.65 40.90 40.80 40.80 2,400 97,920 40.800 40.80 40.65 40.90 40.80 40.80 2,400 40.800 -0.49%
2013-05-14 0 41.00 40.90 41.10 41.00 41.00 900 36,900 41.000 41.00 40.90 41.10 41.00 41.00 900 41.000 -0.12%
2013-05-13 0 41.05 40.90 41.10 41.05 41.05 1,000 41,050 41.050 41.05 40.90 41.10 41.05 41.05 1,000 41.050 -0.85%
2013-05-10 0 41.40 41.20 41.40 - - 0 0 - 41.40 41.20 41.40 - - 0 - -0.24%
2013-05-09 0 41.50 41.55 41.75 - - 0 0 - 41.50 41.55 41.75 - - 0 - 0.48%
2013-05-08 0 41.30 41.30 41.55 - - 0 0 - 41.30 41.30 41.55 - - 0 - 0.12%
2013-05-07 0 41.25 41.05 41.25 - - 0 0 - 41.25 41.05 41.25 - - 0 - -0.24%
2013-05-06 0 41.35 41.25 41.45 41.35 41.35 1,000 41,350 41.350 41.35 41.25 41.45 41.35 41.35 1,000 41.350 0.61%
2013-05-03 0 41.10 40.95 41.15 - - 0 0 - 41.10 40.95 41.15 - - 0 - 0.00%
2013-05-02 0 41.10 41.05 41.25 41.10 41.20 3,600 148,020 41.117 41.10 41.05 41.25 41.10 41.20 3,600 41.117 -1.44%
2013-04-30 0 41.70 41.45 41.70 41.60 41.80 600 25,000 41.667 41.70 41.45 41.70 41.60 41.80 600 41.667 1.09%
2013-04-29 0 41.25 41.15 41.35 41.25 41.25 600 24,750 41.250 41.25 41.15 41.35 41.25 41.25 600 41.250 0.86%
2013-04-26 0 40.90 40.90 41.05 - - 0 0 - 40.90 40.90 41.05 - - 0 - 0.12%
2013-04-25 0 40.85 40.80 41.05 - - 0 0 - 40.85 40.80 41.05 - - 0 - 0.49%
2013-04-24 0 40.65 40.65 40.85 - - 0 0 - 40.65 40.65 40.85 - - 0 - 1.37%
2013-04-23 0 40.10 - - - - 0 0 - 40.10 - - - - 0 - 0.00%
2013-04-22 0 40.10 - - 39.90 40.20 17,700 706,740 39.929 40.10 - - 39.90 40.20 17,700 39.929 0.88%
2013-04-19 0 39.75 39.75 39.95 - - 0 0 - 39.75 39.75 39.95 - - 0 - 0.00%
2013-04-18 0 39.75 39.55 39.75 - - 0 0 - 39.75 39.55 39.75 - - 0 - -0.38%
2013-04-17 0 39.90 39.90 40.10 - - 0 0 - 39.90 39.90 40.10 - - 0 - 0.13%
2013-04-16 0 39.85 39.60 39.85 - - 0 0 - 39.85 39.60 39.85 - - 0 - -0.99%
2013-04-15 0 40.25 40.00 40.25 - - 0 0 - 40.25 40.00 40.25 - - 0 - -1.11%
2013-04-12 0 40.70 40.50 40.70 40.40 40.75 20,300 822,625 40.523 40.70 40.50 40.70 40.40 40.75 20,300 40.523 0.37%
2013-04-11 0 40.55 40.20 - - - 0 0 - 40.55 40.20 - - - 0 - 0.87%
2013-04-10 0 40.20 40.20 40.40 40.10 40.10 300 12,030 40.100 40.20 40.20 40.40 40.10 40.10 300 40.100 0.37%
2013-04-09 0 40.05 39.90 40.10 40.10 40.10 1,700 68,170 40.100 40.05 39.90 40.10 40.10 40.10 1,700 40.100 1.65%
2013-04-08 0 39.40 39.35 39.60 - - 0 0 - 39.40 39.35 39.60 - - 0 - 0.00%
2013-04-05 0 39.40 - - 39.40 39.40 1,500 59,100 39.400 39.40 - - 39.40 39.40 1,500 39.400 -2.11%
2013-04-03 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2013-04-02 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2013-03-28 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2013-03-27 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.75%
2013-03-26 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.00%
2013-03-25 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.25%
2013-03-22 0 39.85 - - - - 0 0 - 39.85 - - - - 0 - 0.00%
2013-03-21 0 39.85 - - - - 0 0 - 39.85 - - - - 0 - -0.25%
2013-03-20 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - -0.12%
2013-03-19 0 40.00 - - - - 0 0 - 40.00 - - - - 0 - -0.25%
2013-03-18 0 40.10 - - 40.40 40.40 100 4,040 40.400 40.10 - - 40.40 40.40 100 40.400 -1.35%
2013-03-15 0 40.65 40.65 40.85 - - 0 0 - 40.65 40.65 40.85 - - 0 - 0.49%
2013-03-14 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - -0.49%
2013-03-13 0 40.65 40.45 40.65 - - 0 0 - 40.65 40.45 40.65 - - 0 - -0.12%
2013-03-12 0 40.70 40.50 40.70 40.75 40.75 800 32,600 40.750 40.70 40.50 40.70 40.75 40.75 800 40.750 0.12%
2013-03-11 0 40.65 40.60 40.80 - - 0 0 - 40.65 40.60 40.80 - - 0 - 0.00%
2013-03-08 0 40.65 40.55 40.75 - - 0 0 - 40.65 40.55 40.75 - - 0 - 0.00%
2013-03-07 0 40.65 - 41.95 - - 0 0 - 40.65 - 41.95 - - 0 - -0.85%
2013-03-06 0 41.00 - 41.50 41.00 41.00 1,000 41,000 41.000 41.00 - 41.50 41.00 41.00 1,000 41.000 2.63%
2013-03-05 0 39.95 39.95 40.20 - - 0 0 - 39.95 39.95 40.20 - - 0 - 0.50%
2013-03-04 0 39.75 - - 39.90 40.50 1,700 68,550 40.324 39.75 - - 39.90 40.50 1,700 40.324 -1.24%
2013-03-01 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2013-02-28 0 40.25 40.25 40.45 - - 0 0 - 40.25 40.25 40.45 - - 0 - 1.51%
2013-02-27 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.25%
2013-02-26 0 39.55 39.35 39.55 - - 0 0 - 39.55 39.35 39.55 - - 0 - -0.88%
2013-02-25 0 39.90 - - - - 0 0 - 39.90 - - - - 0 - 0.38%
2013-02-22 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.00%
2013-02-21 0 39.75 39.65 39.85 39.75 40.60 1,200 48,335 40.279 39.75 39.65 39.85 39.75 40.60 1,200 40.279 -1.97%
2013-02-20 0 40.55 40.55 40.80 40.45 40.45 1,300 52,585 40.450 40.55 40.55 40.80 40.45 40.45 1,300 40.450 0.62%
2013-02-19 0 40.30 40.15 - - - 0 0 - 40.30 40.15 - - - 0 - 0.00%
2013-02-18 0 40.30 - - 40.30 40.30 600 24,180 40.300 40.30 - - 40.30 40.30 600 40.300 0.12%
2013-02-15 0 40.25 39.35 - - - 0 0 - 40.25 39.35 - - - 0 - 0.00%
2013-02-14 0 40.25 39.80 - 40.25 40.25 500 20,125 40.250 40.25 39.80 - 40.25 40.25 500 40.250 2.16%
2013-02-08 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - 0.13%
2013-02-07 0 39.35 - - - - 0 0 - 39.35 - - - - 0 - 0.00%
2013-02-06 0 39.35 - - - - 0 0 - 39.35 - - - - 0 - 0.00%
2013-02-05 0 39.35 - - 39.70 39.70 100 3,970 39.700 39.35 - - 39.70 39.70 100 39.700 -0.88%
2013-02-04 0 39.70 - - - - 0 0 - 39.70 - - - - 0 - 0.00%
2013-02-01 0 39.70 39.55 - 39.70 39.70 4,300 170,710 39.700 39.70 39.55 - 39.70 39.70 4,300 39.700 0.51%
2013-01-31 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.00%
2013-01-30 0 39.50 39.25 - - - 0 0 - 39.50 39.25 - - - 0 - 0.64%
2013-01-29 0 39.25 39.20 - - - 0 0 - 39.25 39.20 - - - 0 - 0.26%
2013-01-28 0 39.15 39.15 - - - 0 0 - 39.15 39.15 - - - 0 - 0.00%
2013-01-25 0 39.15 - - - - 0 0 - 39.15 - - - - 0 - 0.13%
2013-01-24 0 39.10 - - - - 0 0 - 39.10 - - - - 0 - 0.26%
2013-01-23 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 0.00%
2013-01-22 0 39.00 39.00 - - - 0 0 - 39.00 39.00 - - - 0 - 0.00%
2013-01-21 0 39.00 - - 38.95 39.00 1,700 66,280 38.988 39.00 - - 38.95 39.00 1,700 38.988 0.13%
2013-01-18 0 38.95 38.95 - - - 0 0 - 38.95 38.95 - - - 0 - 0.65%
2013-01-17 0 38.70 38.70 - - - 0 0 - 38.70 38.70 - - - 0 - 0.26%
2013-01-16 0 38.60 38.55 - - - 0 0 - 38.60 38.55 - - - 0 - 0.00%
2013-01-15 0 38.60 38.55 - - - 0 0 - 38.60 38.55 - - - 0 - 0.00%
2013-01-14 0 38.60 38.45 - 38.60 38.60 800 30,880 38.600 38.60 38.45 - 38.60 38.60 800 38.600 0.13%
2013-01-11 0 38.55 38.45 - - - 0 0 - 38.55 38.45 - - - 0 - 0.00%
2013-01-10 0 38.55 - - - - 0 0 - 38.55 - - - - 0 - 0.65%
2013-01-09 0 38.30 - - 38.30 38.30 100 3,830 38.300 38.30 - - 38.30 38.30 100 38.300 0.00%
2013-01-08 0 38.30 37.50 - - - 0 0 - 38.30 37.50 - - - 0 - -0.65%
2013-01-07 0 38.55 38.30 - 38.55 38.55 700 26,985 38.550 38.55 38.30 - 38.55 38.55 700 38.550 0.65%
2013-01-04 0 38.30 - - 38.30 38.30 1,000 38,300 38.300 38.30 - - 38.30 38.30 1,000 38.300 0.00%
2013-01-03 0 38.30 37.85 - - - 0 0 - 38.30 37.85 - - - 0 - 0.66%
2013-01-02 0 38.05 - - - - 0 0 - 38.05 - - - - 0 - 1.06%
2012-12-31 0 37.65 - 37.75 - - 0 0 - 37.65 - 37.75 - - 0 - -0.26%
2012-12-28 0 37.75 - - 37.75 37.75 2,400 90,600 37.750 37.75 - - 37.75 37.75 2,400 37.750 0.53%
2012-12-27 0 37.55 37.55 - 37.55 37.55 300 11,265 37.550 37.55 37.55 - 37.55 37.55 300 37.550 0.00%
2012-12-24 0 37.55 - - 37.55 37.60 2,800 105,205 37.573 37.55 - - 37.55 37.60 2,800 37.573 0.00%
2012-12-21 0 37.55 37.55 - - - 0 0 - 37.55 37.55 - - - 0 - 0.00%
2012-12-20 0 37.55 37.55 - - - 0 0 - 37.55 37.55 - - - 0 - 0.00%
2012-12-19 0 37.55 - - - - 0 0 - 37.55 - - - - 0 - 0.27%
2012-12-18 0 37.45 37.45 - - - 0 0 - 37.45 37.45 - - - 0 - 0.13%
2012-12-17 0 37.40 37.40 - - - 0 0 - 37.40 37.40 - - - 0 - 0.00%
2012-12-14 0 37.40 37.35 - - - 0 0 - 37.40 37.35 - - - 0 - 0.13%
2012-12-13 0 37.35 - - 37.35 37.35 1,000 37,350 37.350 37.35 - - 37.35 37.35 1,000 37.350 0.13%
2012-12-12 0 37.30 - - - - 0 0 - 37.30 - - - - 0 - 0.67%
2012-12-11 0 37.05 - - - - 0 0 - 37.05 - - - - 0 - 0.41%
2012-12-10 0 36.90 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2012-12-07 0 36.90 - - - - 0 0 - 36.90 - - - - 0 - 0.41%
2012-12-06 0 36.75 - - - - 0 0 - 36.75 - - - - 0 - 0.00%
2012-12-05 0 36.75 - - - - 0 0 - 36.75 - - - - 0 - 0.68%
2012-12-04 0 36.50 - - - - 0 0 - 36.50 - - - - 0 - 0.00%
2012-12-03 0 36.50 35.90 - - - 0 0 - 36.50 35.90 - - - 0 - 0.14%
2012-11-30 0 36.45 35.90 - - - 0 0 - 36.45 35.90 - - - 0 - 0.28%
2012-11-29 0 36.35 35.90 - 36.20 36.30 2,100 76,220 36.295 36.35 35.90 - 36.20 36.30 2,100 36.295 0.41%
2012-11-28 0 36.20 35.90 - 36.20 36.40 800 28,980 36.225 36.20 35.90 - 36.20 36.40 800 36.225 0.00%
2012-11-27 0 36.20 36.20 - - - 0 0 - 36.20 36.20 - - - 0 - 0.00%
2012-11-26 0 36.20 36.00 - 36.50 36.50 3,400 124,100 36.500 36.20 36.00 - 36.50 36.50 3,400 36.500 0.70%
2012-11-23 0 35.95 35.95 - 35.95 35.95 4,000 143,800 35.950 35.95 35.95 - 35.95 35.95 4,000 35.950 1.27%
2012-11-22 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - 0.85%
2012-11-21 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.00%
2012-11-20 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.14%
2012-11-19 0 35.15 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
2012-11-16 0 35.15 - - - - 0 0 - 35.15 - - - - 0 - -0.28%
2012-11-15 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - -0.98%
2012-11-14 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - 0.00%
2012-11-13 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - -1.25%
2012-11-12 0 36.05 - - - - 0 0 - 36.05 - - - - 0 - -0.41%
2012-11-09 0 36.20 - - - - 0 0 - 36.20 - - - - 0 - 0.00%
2012-11-08 0 36.20 - - - - 0 0 - 36.20 - - - - 0 - -0.55%
2012-11-07 0 36.40 - - - - 0 0 - 36.40 - - - - 0 - 1.25%
2012-11-06 0 35.95 - - - - 0 0 - 35.95 - - - - 0 - 0.28%
2012-11-05 0 35.85 - - 35.85 35.85 2,400 86,040 35.850 35.85 - - 35.85 35.85 2,400 35.850 0.14%
2012-11-02 0 35.80 - - 35.75 35.75 100 3,575 35.750 35.80 - - 35.75 35.75 100 35.750 -0.14%
2012-11-01 0 35.85 - 36.65 - - 0 0 - 35.85 - 36.65 - - 0 - -0.14%
2012-10-31 0 35.90 - 36.60 - - 0 0 - 35.90 - 36.60 - - 0 - 0.00%
2012-10-30 0 35.90 - 36.65 - - 0 0 - 35.90 - 36.65 - - 0 - 0.00%
2012-10-29 0 35.90 35.45 36.60 - - 0 0 - 35.90 35.45 36.60 - - 0 - -0.14%
2012-10-26 0 35.95 35.45 36.65 36.10 36.10 5,000 180,500 36.100 35.95 35.45 36.65 36.10 36.10 5,000 36.100 -0.42%
2012-10-25 0 36.10 - 36.35 - - 0 0 - 36.10 - 36.35 - - 0 - 0.00%
2012-10-24 0 36.10 35.90 - - - 0 0 - 36.10 35.90 - - - 0 - -0.14%
2012-10-22 0 36.15 - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2012-10-19 0 36.15 - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2012-10-18 0 36.15 - - - - 0 0 - 36.15 - - - - 0 - 0.84%
2012-10-17 0 35.85 - - - - 0 0 - 35.85 - - - - 0 - 0.56%
2012-10-16 0 35.65 - - - - 0 0 - 35.65 - - - - 0 - 0.00%
2012-10-15 0 35.65 - - - - 0 0 - 35.65 - - - - 0 - -0.14%
2012-10-12 0 35.70 35.70 - 35.60 35.60 100 3,560 35.600 35.70 35.70 - 35.60 35.60 100 35.600 0.71%
2012-10-11 0 35.45 - 35.55 - - 0 0 - 35.45 - 35.55 - - 0 - 0.00%
2012-10-10 0 35.45 - 35.50 - - 0 0 - 35.45 - 35.50 - - 0 - 0.00%
2012-10-09 0 35.45 - - - - 0 0 - 35.45 - - - - 0 - 0.00%
2012-10-08 0 35.45 - - - - 0 0 - 35.45 - - - - 0 - -0.14%
2012-10-05 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - 0.42%
2012-10-04 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 0.00%
2012-10-03 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 0.00%
2012-09-28 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 0.57%
2012-09-27 0 35.15 - - - - 0 0 - 35.15 - - - - 0 - 0.00%
2012-09-26 0 35.15 - - - - 0 0 - 35.15 - - - - 0 - -0.99%
2012-09-25 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - -0.14%
2012-09-24 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - -0.56%
2012-09-21 0 35.75 - - 35.75 35.75 4,000 143,000 35.750 35.75 - - 35.75 35.75 4,000 35.750 0.99%
2012-09-20 0 35.40 - - 36.00 36.00 5,000 180,000 36.000 35.40 - - 36.00 36.00 5,000 36.000 -0.56%
2012-09-19 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - 0.00%
2012-09-18 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - -0.84%
2012-09-17 0 35.90 - - - - 0 0 - 35.90 - - - - 0 - 0.00%
2012-09-14 0 35.90 - - 35.90 35.90 1,000 35,900 35.900 35.90 - - 35.90 35.90 1,000 35.900 2.72%
2012-09-13 0 34.95 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2012-09-12 0 34.95 - - - - 0 0 - 34.95 - - - - 0 - 1.45%
2012-09-11 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.15%
2012-09-10 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - 0.15%
2012-09-07 0 34.35 - - - - 0 0 - 34.35 - - - - 0 - 1.78%
2012-09-06 0 33.75 - - 33.65 33.65 300 10,095 33.650 33.75 - - 33.65 33.65 300 33.650 0.15%
2012-09-05 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - -1.03%
2012-09-04 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.00%
2012-09-03 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.44%
2012-08-31 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - 0.00%
2012-08-30 0 33.90 - - 33.90 33.90 600 20,340 33.900 33.90 - - 33.90 33.90 600 33.900 -1.74%
2012-08-29 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - -0.14%
2012-08-28 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.00%
2012-08-27 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.00%
2012-08-24 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - -1.00%
2012-08-23 0 34.90 - - - - 0 0 - 34.90 - - - - 0 - 1.01%
2012-08-22 0 34.55 - - 34.55 34.55 2,000 69,100 34.550 34.55 - - 34.55 34.55 2,000 34.550 -0.86%
2012-08-21 0 34.85 - - - - 0 0 - 34.85 - - - - 0 - 0.87%
2012-08-20 0 34.55 - - 34.45 34.45 600 20,670 34.450 34.55 - - 34.45 34.45 600 34.450 0.29%
2012-08-17 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.15%
2012-08-16 0 34.40 - - 34.40 34.40 300 10,320 34.400 34.40 - - 34.40 34.40 300 34.400 0.58%
2012-08-15 0 34.20 32.85 - - - 0 0 - 34.20 32.85 - - - 0 - -0.58%
2012-08-14 0 34.40 34.40 - 34.35 34.35 2,100 72,135 34.350 34.40 34.40 - 34.35 34.35 2,100 34.350 0.15%
2012-08-13 0 34.35 34.00 - - - 0 0 - 34.35 34.00 - - - 0 - 0.00%
2012-08-10 0 34.35 33.05 - - - 0 0 - 34.35 33.05 - - - 0 - -0.87%
2012-08-09 0 34.65 - - - - 0 0 - 34.65 - - - - 0 - 0.14%
2012-08-08 0 34.60 33.35 - - - 0 0 - 34.60 33.35 - - - 0 - 0.00%
2012-08-07 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 1.02%
2012-08-06 0 34.25 32.85 - 34.25 34.25 500 17,125 34.250 34.25 32.85 - 34.25 34.25 500 34.250 0.88%
2012-08-03 0 33.95 32.65 - - - 0 0 - 33.95 32.65 - - - 0 - -0.29%
2012-08-02 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.00%
2012-08-01 0 34.05 32.90 - - - 0 0 - 34.05 32.90 - - - 0 - 0.15%
2012-07-31 0 34.00 32.65 - 34.00 34.00 1,500 51,000 34.000 34.00 32.65 - 34.00 34.00 1,500 34.000 0.74%
2012-07-30 0 33.75 32.15 - - - 0 0 - 33.75 32.15 - - - 0 - 1.50%
2012-07-27 0 33.25 33.10 - - - 0 0 - 33.25 33.10 - - - 0 - 1.99%
2012-07-26 0 32.60 31.25 - - - 0 0 - 32.60 31.25 - - - 0 - 0.77%
2012-07-25 0 32.35 31.25 - - - 0 0 - 32.35 31.25 - - - 0 - -0.31%
2012-07-24 0 32.45 - - - - 0 0 - 32.45 - - - - 0 - -0.15%
2012-07-23 0 32.50 31.25 - - - 0 0 - 32.50 31.25 - - - 0 - -2.55%
2012-07-20 0 33.35 32.25 - - - 0 0 - 33.35 32.25 - - - 0 - 0.00%
2012-07-19 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - 2.14%
2012-07-18 0 32.65 - - - - 0 0 - 32.65 - - - - 0 - 0.00%
2012-07-17 0 32.65 31.05 - - - 0 0 - 32.65 31.05 - - - 0 - 1.56%
2012-07-16 0 32.15 30.75 - - - 0 0 - 32.15 30.75 - - - 0 - 0.94%
2012-07-13 0 31.85 30.70 - - - 0 0 - 31.85 30.70 - - - 0 - 0.16%
2012-07-12 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - -1.09%
2012-07-11 0 32.15 - - - - 0 0 - 32.15 - - - - 0 - 0.31%
2012-07-10 0 32.05 - - - - 0 0 - 32.05 - - - - 0 - -0.31%
2012-07-09 0 32.15 30.85 - - - 0 0 - 32.15 30.85 - - - 0 - -1.53%
2012-07-06 0 32.65 31.50 - - - 0 0 - 32.65 31.50 - - - 0 - 0.15%
2012-07-05 0 32.60 31.45 - 32.60 32.60 200 6,520 32.600 32.60 31.45 - 32.60 32.60 200 32.600 0.15%
2012-07-04 0 32.55 31.25 - - - 0 0 - 32.55 31.25 - - - 0 - 0.62%
2012-07-03 0 32.35 30.50 - - - 0 0 - 32.35 30.50 - - - 0 - 2.37%
2012-06-29 0 31.60 29.95 - - - 0 0 - 31.60 29.95 - - - 0 - 1.77%
2012-06-28 0 31.05 29.95 - - - 0 0 - 31.05 29.95 - - - 0 - 0.00%
2012-06-27 0 31.05 29.70 - - - 0 0 - 31.05 29.70 - - - 0 - 0.81%
2012-06-26 0 30.80 29.65 - - - 0 0 - 30.80 29.65 - - - 0 - 0.00%
2012-06-25 0 30.80 29.55 - - - 0 0 - 30.80 29.55 - - - 0 - -0.48%
2012-06-22 0 30.95 29.70 - - - 0 0 - 30.95 29.70 - - - 0 - -2.21%
2012-06-21 0 31.65 30.40 - - - 0 0 - 31.65 30.40 - - - 0 - -0.63%
2012-06-20 0 31.85 30.65 - - - 0 0 - 31.85 30.65 - - - 0 - 0.31%
2012-06-19 0 31.75 30.40 - 31.75 31.75 1,600 50,800 31.750 31.75 30.40 - 31.75 31.75 1,600 31.750 0.79%
2012-06-18 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - 1.78%
2012-06-15 0 30.95 - - - - 0 0 - 30.95 - - - - 0 - 0.81%
2012-06-14 0 30.70 - - 30.75 30.75 400 12,300 30.750 30.70 - - 30.75 30.75 400 30.750 -0.16%
2012-06-13 0 30.75 30.50 - - - 0 0 - 30.75 30.50 - - - 0 - 0.33%
2012-06-12 0 30.65 29.35 - - - 0 0 - 30.65 29.35 - - - 0 - -1.29%
2012-06-11 0 31.05 - - - - 0 0 - 31.05 - - - - 0 - 2.64%
2012-06-08 0 30.25 29.00 - - - 0 0 - 30.25 29.00 - - - 0 - -1.31%
2012-06-07 0 30.65 - - - - 0 0 - 30.65 - - - - 0 - 1.16%
2012-06-06 0 30.30 - - 30.20 30.20 400 12,080 30.200 30.30 - - 30.20 30.20 400 30.200 2.02%
2012-06-05 0 29.70 28.30 - - - 0 0 - 29.70 28.30 - - - 0 - 1.02%
2012-06-04 0 29.40 28.15 - - - 0 0 - 29.40 28.15 - - - 0 - -1.84%
2012-06-01 0 29.95 28.70 - - - 0 0 - 29.95 28.70 - - - 0 - -0.50%
2012-05-31 0 30.10 28.85 - - - 0 0 - 30.10 28.85 - - - 0 - -0.99%
2012-05-30 0 30.40 29.15 - - - 0 0 - 30.40 29.15 - - - 0 - -0.98%
2012-05-29 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 1.32%
2012-05-28 0 30.30 - - - - 0 0 - 30.30 - - - - 0 - 0.83%
2012-05-25 0 30.05 28.90 - - - 0 0 - 30.05 28.90 - - - 0 - 0.17%
2012-05-24 0 30.00 28.85 - - - 0 0 - 30.00 28.85 - - - 0 - -0.66%
2012-05-23 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - -2.11%
2012-05-22 0 30.85 29.45 - - - 0 0 - 30.85 29.45 - - - 0 - 0.98%
2012-05-21 0 30.55 - - 30.55 30.55 200 6,110 30.550 30.55 - - 30.55 30.55 200 30.550 0.33%
2012-05-18 0 30.45 29.20 - - - 0 0 - 30.45 29.20 - - - 0 - -2.40%
2012-05-17 0 31.20 29.95 - - - 0 0 - 31.20 29.95 - - - 0 - 0.00%
2012-05-16 0 31.20 29.90 32.40 - - 0 0 - 31.20 29.90 32.40 - - 0 - -3.26%
2012-05-15 0 32.25 31.10 - - - 0 0 - 32.25 31.10 - - - 0 - 0.00%
2012-05-14 0 32.25 - - - - 0 0 - 32.25 - - - - 0 - -0.46%
2012-05-11 0 32.40 31.10 - - - 0 0 - 32.40 31.10 - - - 0 - -1.07%
2012-05-10 0 32.75 - - - - 0 0 - 32.75 - - - - 0 - 0.00%
2012-05-09 0 32.75 - 33.90 - - 0 0 - 32.75 - 33.90 - - 0 - -0.61%
2012-05-08 0 32.95 - 33.90 - - 0 0 - 32.95 - 33.90 - - 0 - -0.15%
2012-05-07 0 33.00 31.95 33.90 33.05 33.05 200 6,610 33.050 33.00 31.95 33.90 33.05 33.05 200 33.050 -2.65%
2012-05-04 0 33.90 32.70 - 34.05 34.05 100 3,405 34.050 33.90 32.70 - 34.05 34.05 100 34.050 -0.88%
2012-05-03 0 34.20 33.00 - - - 0 0 - 34.20 33.00 - - - 0 - 0.00%
2012-05-02 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - 0.00%
2012-04-30 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - 1.03%
2012-04-27 0 33.85 - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2012-04-26 0 33.85 32.45 - - - 0 0 - 33.85 32.45 - - - 0 - 0.59%
2012-04-25 0 33.65 32.25 - - - 0 0 - 33.65 32.25 - - - 0 - 0.60%
2012-04-24 0 33.45 32.25 - - - 0 0 - 33.45 32.25 - - - 0 - 0.00%
2012-04-23 0 33.45 - - - - 0 0 - 33.45 - - - - 0 - -1.04%
2012-04-20 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2012-04-19 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.30%
2012-04-18 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.45%
2012-04-17 0 33.55 - - - - 0 0 - 33.55 - - - - 0 - 0.00%
2012-04-16 0 33.55 - - 34.00 34.00 1,500 51,000 34.000 33.55 - - 34.00 34.00 1,500 34.000 -0.74%
2012-04-13 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 1.50%
2012-04-12 0 33.30 33.20 - - - 0 0 - 33.30 33.20 - - - 0 - 1.22%
2012-04-11 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - -1.35%
2012-04-10 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - -0.89%
2012-04-05 0 33.65 - - - - 0 0 - 33.65 - - - - 0 - -0.59%
2012-04-03 0 33.85 - - - - 0 0 - 33.85 - - - - 0 - 0.00%
2012-04-02 0 33.85 - - - - 0 0 - 33.85 - - - - 0 - -0.44%
2012-03-30 0 34.00 - - 34.00 34.25 19,600 666,425 34.001 34.00 - - 34.00 34.25 19,600 34.001 -0.15%
2012-03-29 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - -0.44%
2012-03-28 0 34.20 - 35.20 - - 0 0 - 34.20 - 35.20 - - 0 - 0.15%
2012-03-27 0 34.15 - 34.40 33.60 34.15 1,800 60,975 33.875 34.15 - 34.40 33.60 34.15 1,800 33.875 1.79%
2012-03-26 0 33.55 - 34.40 - - 0 0 - 33.55 - 34.40 - - 0 - 0.00%
2012-03-23 0 33.55 - - - - 0 0 - 33.55 - - - - 0 - -0.30%
2012-03-22 0 33.65 - 34.50 - - 0 0 - 33.65 - 34.50 - - 0 - -0.30%
2012-03-21 0 33.75 - 34.60 - - 0 0 - 33.75 - 34.60 - - 0 - -0.59%
2012-03-20 0 33.95 - - - - 0 0 - 33.95 - - - - 0 - -0.44%
2012-03-19 0 34.10 - 34.75 - - 0 0 - 34.10 - 34.75 - - 0 - 0.29%
2012-03-16 0 34.00 - 34.55 - - 0 0 - 34.00 - 34.55 - - 0 - 0.15%
2012-03-15 0 33.95 - 34.75 - - 0 0 - 33.95 - 34.75 - - 0 - -0.44%
2012-03-14 0 34.10 - 34.55 34.15 34.30 10,200 349,830 34.297 34.10 - 34.55 34.15 34.30 10,200 34.297 1.04%
2012-03-13 0 33.75 - 33.95 - - 0 0 - 33.75 - 33.95 - - 0 - 1.35%
2012-03-12 0 33.30 - 33.95 - - 0 0 - 33.30 - 33.95 - - 0 - -0.60%
2012-03-09 0 33.50 33.45 33.95 33.50 33.50 1,500 50,250 33.500 33.50 33.45 33.95 33.50 33.50 1,500 33.500 0.90%
2012-03-08 0 33.20 - 33.95 - - 0 0 - 33.20 - 33.95 - - 0 - 1.07%
2012-03-07 0 32.85 - 33.95 - - 0 0 - 32.85 - 33.95 - - 0 - -1.50%
2012-03-06 0 33.35 - 34.85 - - 0 0 - 33.35 - 34.85 - - 0 - -2.34%
2012-03-05 0 34.15 33.15 34.75 - - 0 0 - 34.15 33.15 34.75 - - 0 - -0.29%
2012-03-02 0 34.25 - 34.40 - - 0 0 - 34.25 - 34.40 - - 0 - 0.44%
2012-03-01 0 34.10 - 34.95 - - 0 0 - 34.10 - 34.95 - - 0 - -1.30%
2012-02-29 0 34.55 - 34.80 - - 0 0 - 34.55 - 34.80 - - 0 - 1.02%
2012-02-28 0 34.20 - 34.80 - - 0 0 - 34.20 - 34.80 - - 0 - 0.59%
2012-02-27 0 34.00 - 34.60 - - 0 0 - 34.00 - 34.60 - - 0 - -0.73%
2012-02-24 0 34.25 33.75 35.10 - - 0 0 - 34.25 33.75 35.10 - - 0 - 0.44%
2012-02-23 0 34.10 - 34.85 - - 0 0 - 34.10 - 34.85 - - 0 - -0.44%
2012-02-22 0 34.25 - 34.65 - - 0 0 - 34.25 - 34.65 - - 0 - 0.00%
2012-02-21 0 34.25 33.20 34.65 - - 0 0 - 34.25 33.20 34.65 - - 0 - 0.44%
2012-02-20 0 34.10 32.95 34.65 - - 0 0 - 34.10 32.95 34.65 - - 0 - 0.74%
2012-02-17 0 33.85 - 34.65 34.30 34.30 100 3,430 34.300 33.85 - 34.65 34.30 34.30 100 34.300 1.35%
2012-02-16 0 33.40 - 34.30 33.40 33.40 800 26,720 33.400 33.40 - 34.30 33.40 33.40 800 33.400 -1.62%
2012-02-15 0 33.95 33.90 - 33.95 33.95 100 3,395 33.950 33.95 33.90 - 33.95 33.95 100 33.950 1.04%
2012-02-14 0 33.60 - 34.60 33.60 33.60 800 26,880 33.600 33.60 - 34.60 33.60 33.60 800 33.600 -0.59%
2012-02-13 0 33.80 - 34.60 - - 0 0 - 33.80 - 34.60 - - 0 - 0.75%
2012-02-10 0 33.55 - - - - 0 0 - 33.55 - - - - 0 - -1.76%
2012-02-09 0 34.15 - 34.60 - - 0 0 - 34.15 - 34.60 - - 0 - 0.00%
2012-02-08 0 34.15 - 34.60 - - 0 0 - 34.15 - 34.60 - - 0 - 0.89%
2012-02-07 0 33.85 - 34.30 - - 0 0 - 33.85 - 34.30 - - 0 - 0.30%
2012-02-06 0 33.75 - 34.15 - - 0 0 - 33.75 - 34.15 - - 0 - 0.45%
2012-02-03 0 33.60 - 34.00 - - 0 0 - 33.60 - 34.00 - - 0 - -0.15%
2012-02-02 0 33.65 - 33.80 - - 0 0 - 33.65 - 33.80 - - 0 - 1.82%
2012-02-01 0 33.05 - 33.70 - - 0 0 - 33.05 - 33.70 - - 0 - -0.45%
2012-01-31 0 33.20 - 33.50 - - 0 0 - 33.20 - 33.50 - - 0 - 0.15%
2012-01-30 0 33.15 - - - - 0 0 - 33.15 - - - - 0 - -0.60%
2012-01-27 0 33.35 - 33.85 - - 0 0 - 33.35 - 33.85 - - 0 - 0.00%
2012-01-26 0 33.35 - - 33.30 33.30 100 3,330 33.300 33.35 - - 33.30 33.30 100 33.300 2.77%
2012-01-20 0 32.45 - 32.80 - - 0 0 - 32.45 - 32.80 - - 0 - 1.25%
2012-01-19 0 32.05 - 32.70 - - 0 0 - 32.05 - 32.70 - - 0 - 0.16%
2012-01-18 0 32.00 - 32.65 32.00 32.00 700 22,400 32.000 32.00 - 32.65 32.00 32.00 700 32.000 -0.16%
2012-01-17 0 32.05 - 32.55 - - 0 0 - 32.05 - 32.55 - - 0 - 2.40%
2012-01-16 0 31.30 - - 31.50 31.60 1,100 34,750 31.591 31.30 - - 31.50 31.60 1,100 31.591 -0.95%
2012-01-13 0 31.60 - 32.40 - - 0 0 - 31.60 - 32.40 - - 0 - 0.80%
2012-01-12 0 31.35 - - - - 0 0 - 31.35 - - - - 0 - 0.00%
2012-01-11 0 31.35 - 32.30 31.15 31.15 200 6,230 31.150 31.35 - 32.30 31.15 31.15 200 31.150 1.13%
2012-01-10 0 31.00 29.60 - - - 0 0 - 31.00 29.60 - - - 0 - 1.64%
2012-01-09 0 30.50 - - 30.40 30.70 700 21,460 30.657 30.50 - - 30.40 30.70 700 30.657 -0.65%
2012-01-06 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - -1.92%
2012-01-05 0 31.30 - - - - 0 0 - 31.30 - - - - 0 - -0.16%
2012-01-04 0 31.35 - 32.25 - - 0 0 - 31.35 - 32.25 - - 0 - 1.62%
2012-01-03 0 30.85 - - 30.85 30.85 16,300 502,855 30.850 30.85 - - 30.85 30.85 16,300 30.850 2.15%
2011-12-30 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - -0.17%
2011-12-29 0 30.25 - - - - 0 0 - 30.25 - - - - 0 - -0.66%
2011-12-28 0 30.45 - - - - 0 0 - 30.45 - - - - 0 - -0.81%
2011-12-23 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 1.15%
2011-12-22 0 30.35 - - - - 0 0 - 30.35 - - - - 0 - -1.14%
2011-12-21 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 4.07%
2011-12-20 0 29.50 - - 29.50 29.50 700 20,650 29.500 29.50 - - 29.50 29.50 700 29.500 -0.51%
2011-12-19 0 29.65 29.50 - - - 0 0 - 29.65 29.50 - - - 0 - -1.82%
2011-12-16 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - 0.83%
2011-12-15 0 29.95 - - - - 0 0 - 29.95 - - - - 0 - -1.64%
2011-12-14 0 30.45 29.40 32.00 - - 0 0 - 30.45 29.40 32.00 - - 0 - -1.14%
2011-12-13 0 30.80 29.00 32.25 - - 0 0 - 30.80 29.00 32.25 - - 0 - -0.96%
2011-12-12 0 31.10 29.45 - 31.10 31.10 500 15,550 31.100 31.10 29.45 - 31.10 31.10 500 31.100 1.63%
2011-12-09 0 30.60 - 32.25 30.60 30.60 2,100 64,260 30.600 30.60 - 32.25 30.60 30.60 2,100 30.600 -3.77%
2011-12-08 0 31.80 30.00 32.10 - - 0 0 - 31.80 30.00 32.10 - - 0 - -0.93%
2011-12-07 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 2.07%
2011-12-06 0 31.45 - 31.45 - - 0 0 - 31.45 - 31.45 - - 0 - -1.72%
2011-12-05 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2011-12-02 0 32.00 - - 32.00 32.00 100 3,200 32.000 32.00 - - 32.00 32.00 100 32.000 1.91%
2011-12-01 0 31.40 31.05 - - - 0 0 - 31.40 31.05 - - - 0 - 4.49%
2011-11-30 0 30.05 - - - - 0 0 - 30.05 - - - - 0 - 0.00%
2011-11-29 0 30.05 - - - - 0 0 - 30.05 - - - - 0 - 1.86%
2011-11-28 0 29.50 - - - - 0 0 - 29.50 - - - - 0 - 2.61%
2011-11-25 0 28.75 - - - - 0 0 - 28.75 - - - - 0 - -1.03%
2011-11-24 0 29.05 28.85 - 29.00 29.00 400 11,600 29.000 29.05 28.85 - 29.00 29.00 400 29.000 -0.51%
2011-11-23 0 29.20 29.00 - - - 0 0 - 29.20 29.00 - - - 0 - -2.67%
2011-11-22 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - -1.15%
2011-11-21 0 30.35 - - - - 0 0 - 30.35 - - - - 0 - -0.65%
2011-11-18 0 30.55 - - - - 0 0 - 30.55 - - - - 0 - -2.24%
2011-11-17 0 31.25 - - - - 0 0 - 31.25 - - - - 0 - -0.48%
2011-11-16 0 31.40 - - - - 0 0 - 31.40 - - - - 0 - -1.41%
2011-11-15 0 31.85 - - - - 0 0 - 31.85 - - - - 0 - -0.78%
2011-11-14 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 1.90%
2011-11-11 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - 1.29%
2011-11-10 0 31.10 - - - - 0 0 - 31.10 - - - - 0 - -4.45%
2011-11-09 0 32.55 - - - - 0 0 - 32.55 - - - - 0 - 1.56%
2011-11-08 0 32.05 - - - - 0 0 - 32.05 - - - - 0 - 0.00%
2011-11-07 0 32.05 - - - - 0 0 - 32.05 - - - - 0 - -0.93%
2011-11-04 0 32.35 - - - - 0 0 - 32.35 - - - - 0 - 3.85%
2011-11-03 0 31.15 - - - - 0 0 - 31.15 - - - - 0 - -2.04%
2011-11-02 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - -0.78%
2011-11-01 0 32.05 - - - - 0 0 - 32.05 - - - - 0 - -2.58%
2011-10-31 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - -2.08%
2011-10-28 0 33.60 - - 33.55 33.55 300 10,065 33.550 33.60 - - 33.55 33.55 300 33.550 0.90%
2011-10-27 0 33.30 - - 33.30 33.30 300 9,990 33.300 33.30 - - 33.30 33.30 300 33.300 4.39%
2011-10-26 0 31.90 31.00 - - - 0 0 - 31.90 31.00 - - - 0 - -0.31%
2011-10-25 0 32.00 31.80 - - - 0 0 - 32.00 31.80 - - - 0 - 0.63%
2011-10-24 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - 3.58%
2011-10-21 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 0.16%
2011-10-20 0 30.65 - - - - 0 0 - 30.65 - - - - 0 - -1.76%
2011-10-19 0 31.20 - - 31.20 31.20 200 6,240 31.200 31.20 - - 31.20 31.20 200 31.200 1.63%
2011-10-18 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - -4.06%
2011-10-17 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - 2.24%
2011-10-14 0 31.30 - - - - 0 0 - 31.30 - - - - 0 - -0.48%
2011-10-13 0 31.45 - - - - 0 0 - 31.45 - - - - 0 - 2.78%
2011-10-12 0 30.60 - - - - 0 0 - 30.60 - - - - 0 - 0.49%
2011-10-11 0 30.45 - - - - 0 0 - 30.45 - - - - 0 - 1.50%
2011-10-10 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - 1.35%
2011-10-07 0 29.60 - - 29.60 29.60 300 8,880 29.600 29.60 - - 29.60 29.60 300 29.600 3.32%
2011-10-06 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 7.30%
2011-10-04 0 26.70 - - - - 0 0 - 26.70 - - - - 0 - -3.96%
2011-10-03 0 27.80 - - - - 0 0 - 27.80 - - - - 0 - -6.40%
2011-09-30 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - 0.00%
2011-09-28 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - 1.54%
2011-09-27 0 29.25 - - 29.25 29.25 1,600 46,800 29.250 29.25 - - 29.25 29.25 1,600 29.250 0.00%
2011-09-26 0 29.25 - - - - 0 0 - 29.25 - - - - 0 - 0.00%
2011-09-23 0 29.25 - - - - 0 0 - 29.25 - - - - 0 - 0.00%
2011-09-22 0 29.25 - - - - 0 0 - 29.25 - - - - 0 - -5.03%
2011-09-21 0 30.80 - - 30.65 30.65 100 3,065 30.650 30.80 - - 30.65 30.65 100 30.650 -0.16%
2011-09-20 0 30.85 - - - - 0 0 - 30.85 - - - - 0 - 0.00%
2011-09-19 0 30.85 - - - - 0 0 - 30.85 - - - - 0 - -1.44%
2011-09-16 0 31.30 - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2011-09-15 0 31.30 - - 30.45 30.95 64,000 1,965,600 30.713 31.30 - - 30.45 30.95 64,000 30.713 0.97%
2011-09-14 0 31.00 - 31.00 - - 0 0 - 31.00 - 31.00 - - 0 - -4.91%
2011-09-12 0 32.60 - - - - 0 0 - 32.60 - - - - 0 - 0.00%
2011-09-09 0 32.60 32.60 32.75 - - 0 0 - 32.60 32.60 32.75 - - 0 - 0.62%
2011-09-08 0 32.40 - - - - 0 0 - 32.40 - - - - 0 - 0.00%
2011-09-07 0 32.40 32.15 - - - 0 0 - 32.40 32.15 - - - 0 - 0.00%
2011-09-06 0 32.40 - - - - 0 0 - 32.40 - - - - 0 - 0.00%
2011-09-05 0 32.40 32.25 32.40 - - 0 0 - 32.40 32.25 32.40 - - 0 - -3.86%
2011-09-02 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2011-09-01 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - -0.30%
2011-08-31 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 2.58%
2011-08-30 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - 0.00%
2011-08-29 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - 2.33%
2011-08-26 0 32.20 - - - - 0 0 - 32.20 - - - - 0 - -0.77%
2011-08-25 0 32.45 - - - - 0 0 - 32.45 - - - - 0 - 1.41%
2011-08-24 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - -1.54%
2011-08-23 0 32.50 - - - - 0 0 - 32.50 - - - - 0 - 3.01%
2011-08-22 0 31.55 - - - - 0 0 - 31.55 - - - - 0 - 0.64%
2011-08-19 0 31.35 - - - - 0 0 - 31.35 - - - - 0 - -3.98%
2011-08-18 0 32.65 - - - - 0 0 - 32.65 - - - - 0 - -0.91%
2011-08-17 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - 0.92%
2011-08-16 0 32.65 32.55 32.70 - - 0 0 - 32.65 32.55 32.70 - - 0 - -0.46%
2011-08-15 0 32.80 - - 32.55 32.55 300 9,765 32.550 32.80 - - 32.55 32.55 300 32.550 3.47%
2011-08-12 0 31.70 31.70 31.85 - - 0 0 - 31.70 31.70 31.85 - - 0 - 0.63%
2011-08-11 0 31.50 31.20 - - - 0 0 - 31.50 31.20 - - - 0 - -0.63%
2011-08-10 0 31.70 30.65 - - - 0 0 - 31.70 30.65 - - - 0 - 3.43%
2011-08-09 0 30.65 30.50 30.65 - - 0 0 - 30.65 30.50 30.65 - - 0 - -2.23%
2011-08-08 0 31.35 - - 31.25 31.25 1,600 50,000 31.250 31.35 - - 31.25 31.25 1,600 31.250 -2.94%
2011-08-05 0 32.30 - - - - 0 0 - 32.30 - - - - 0 - -5.14%
2011-08-04 0 34.05 - - 34.10 34.10 1,500 51,150 34.100 34.05 - - 34.10 34.10 1,500 34.100 -1.16%
2011-08-03 0 34.45 - - 34.40 35.50 2,500 87,100 34.840 34.45 - - 34.40 35.50 2,500 34.840 -2.96%
2011-08-02 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - -2.74%
2011-08-01 0 36.50 35.55 - 36.50 36.50 30,000 1,095,000 36.500 36.50 35.55 - 36.50 36.50 30,000 36.500 2.67%
2011-07-29 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - -2.07%
2011-07-28 0 36.30 - - - - 0 0 - 36.30 - - - - 0 - -0.27%
2011-07-27 0 36.40 - - - - 0 0 - 36.40 - - - - 0 - 0.14%
2011-07-26 0 36.35 35.75 - 36.35 36.35 2,000 72,700 36.350 36.35 35.75 - 36.35 36.35 2,000 36.350 1.25%
2011-07-25 0 35.90 - - - - 0 0 - 35.90 - - - - 0 - -0.97%
2011-07-22 0 36.25 - - - - 0 0 - 36.25 - - - - 0 - 2.11%
2011-07-21 0 35.50 - - 35.50 35.70 26,200 933,300 35.622 35.50 - - 35.50 35.70 26,200 35.622 0.00%
2011-07-20 0 35.50 - - 35.50 35.50 16,000 568,000 35.500 35.50 - - 35.50 35.50 16,000 35.500 1.87%
2011-07-19 0 34.85 - - - - 0 0 - 34.85 - - - - 0 - 0.43%
2011-07-18 0 34.70 - - - - 0 0 - 34.70 - - - - 0 - -0.29%
2011-07-15 0 34.80 - - 35.05 35.05 900 31,545 35.050 34.80 - - 35.05 35.05 900 35.050 -1.14%
2011-07-14 0 35.20 35.20 35.30 - - 0 0 - 35.20 35.20 35.30 - - 0 - 0.57%
2011-07-13 0 35.00 - - - - 0 0 - 35.00 - - - - 0 - 1.45%
2011-07-12 0 34.50 - - 35.30 35.30 200 7,060 35.300 34.50 - - 35.30 35.30 200 35.300 -4.96%
2011-07-11 0 36.30 35.35 - - - 0 0 - 36.30 35.35 - - - 0 - 0.00%
2011-07-08 0 36.30 36.30 36.45 - - 0 0 - 36.30 36.30 36.45 - - 0 - 1.40%
2011-07-07 0 35.80 35.80 35.95 - - 0 0 - 35.80 35.80 35.95 - - 0 - 0.00%
2011-07-06 0 35.80 35.65 35.80 - - 0 0 - 35.80 35.65 35.80 - - 0 - -0.56%
2011-07-05 0 36.00 35.85 36.00 - - 0 0 - 36.00 35.85 36.00 - - 0 - -0.69%
2011-07-04 0 36.25 36.15 36.30 36.25 36.25 2,000 72,500 36.250 36.25 36.15 36.30 36.25 36.25 2,000 36.250 0.97%
2011-06-30 0 35.90 35.90 36.05 - - 0 0 - 35.90 35.90 36.05 - - 0 - 2.57%
2011-06-29 0 35.00 35.00 35.10 - - 0 0 - 35.00 35.00 35.10 - - 0 - 1.89%
2011-06-28 0 34.35 - - - - 0 0 - 34.35 - - - - 0 - 0.44%
2011-06-27 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - -1.16%
2011-06-24 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 0.00%
2011-06-23 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - -0.43%
2011-06-22 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.14%
2011-06-21 0 34.70 - - 34.00 34.50 300 10,300 34.333 34.70 - - 34.00 34.50 300 34.333 1.76%
2011-06-20 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - -0.58%
2011-06-17 0 34.30 - 34.45 - - 0 0 - 34.30 - 34.45 - - 0 - -0.44%
2011-06-16 0 34.45 - 35.20 - - 0 0 - 34.45 - 35.20 - - 0 - -2.27%
2011-06-15 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - 0.00%
2011-06-14 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - 1.00%
2011-06-13 0 34.90 - - 34.80 34.80 100 3,480 34.800 34.90 - - 34.80 34.80 100 34.800 -1.13%
2011-06-10 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - 0.00%
2011-06-09 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - 0.00%
2011-06-08 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - -1.12%
2011-06-07 0 35.70 - - - - 0 0 - 35.70 - - - - 0 - 0.00%
2011-06-03 0 35.70 - - - - 0 0 - 35.70 - - - - 0 - -0.14%
2011-06-02 0 35.75 - - - - 0 0 - 35.75 - - - - 0 - -2.46%
2011-06-01 0 36.65 - - 36.90 36.90 1,600 59,040 36.900 36.65 - - 36.90 36.90 1,600 36.900 0.27%
2011-05-31 0 36.55 36.60 36.70 - - 0 0 - 36.55 36.60 36.70 - - 0 - 1.25%
2011-05-30 0 36.10 - - 36.05 36.05 16,000 576,800 36.050 36.10 - - 36.05 36.05 16,000 36.050 -0.41%
2011-05-27 0 36.25 - - 36.05 36.05 100 3,605 36.050 36.25 - - 36.05 36.05 100 36.050 1.26%
2011-05-26 0 35.80 - - - - 0 0 - 35.80 - - - - 0 - 1.70%
2011-05-25 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - -0.85%
2011-05-24 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - 0.00%
2011-05-23 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - -3.27%
2011-05-20 0 36.70 - - 36.70 36.70 16,000 587,200 36.700 36.70 - - 36.70 36.70 16,000 36.700 0.69%
2011-05-19 0 36.45 - - 36.35 36.45 26,100 950,335 36.411 36.45 - - 36.35 36.45 26,100 36.411 1.11%
2011-05-18 0 36.05 - - - - 0 0 - 36.05 - - - - 0 - 0.28%
2011-05-17 0 35.95 - - - - 0 0 - 35.95 - - - - 0 - 0.00%
2011-05-16 0 35.95 - - - - 0 0 - 35.95 - - - - 0 - -1.37%
2011-05-13 0 36.45 - - - - 0 0 - 36.45 - - - - 0 - 0.97%
2011-05-12 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - -2.70%
2011-05-11 0 37.10 36.40 - - - 0 0 - 37.10 36.40 - - - 0 - 0.68%
2011-05-09 0 36.85 - - - - 0 0 - 36.85 - - - - 0 - 1.10%
2011-05-06 0 36.45 - - - - 0 0 - 36.45 - - - - 0 - -0.55%
2011-05-05 0 36.65 - - - - 0 0 - 36.65 - - - - 0 - -0.54%
2011-05-04 0 36.85 - - 36.85 37.50 400 14,870 37.175 36.85 - - 36.85 37.50 400 37.175 -1.07%
2011-05-03 0 37.25 - - - - 0 0 - 37.25 - - - - 0 - -1.19%
2011-04-29 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - -0.26%
2011-04-28 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - 0.40%
2011-04-27 0 37.65 - - - - 0 0 - 37.65 - - - - 0 - -0.13%
2011-04-26 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - 0.00%
2011-04-21 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - 1.62%
2011-04-20 0 37.10 - - - - 0 0 - 37.10 - - - - 0 - 2.20%
2011-04-19 0 36.30 - - - - 0 0 - 36.30 - - - - 0 - -1.36%
2011-04-18 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - -0.14%
2011-04-15 0 36.85 - - - - 0 0 - 36.85 - - - - 0 - -0.14%
2011-04-14 0 36.90 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2011-04-13 0 36.90 36.85 - - - 0 0 - 36.90 36.85 - - - 0 - 0.14%
2011-04-12 0 36.85 - - 37.05 37.05 1,200 44,460 37.050 36.85 - - 37.05 37.05 1,200 37.050 -1.73%
2011-04-11 0 37.50 - - 37.40 37.40 100 3,740 37.400 37.50 - - 37.40 37.40 100 37.400 0.67%
2011-04-08 0 37.25 - - - - 0 0 - 37.25 - - - - 0 - 0.81%
2011-04-07 0 36.95 - - - - 0 0 - 36.95 - - - - 0 - 0.68%
2011-04-06 0 36.70 36.45 - 36.50 36.50 100 3,650 36.500 36.70 36.45 - 36.50 36.50 100 36.500 0.55%
2011-04-04 0 36.50 36.45 - - - 0 0 - 36.50 36.45 - - - 0 - 0.97%
2011-04-01 0 36.15 35.60 - 36.15 36.15 100 3,615 36.150 36.15 35.60 - 36.15 36.15 100 36.150 0.42%
2011-03-31 0 36.00 - - 36.00 36.00 500 18,000 36.000 36.00 - - 36.00 36.00 500 36.000 0.70%
2011-03-30 0 35.75 - 36.40 35.55 35.55 3,800 135,090 35.550 35.75 - 36.40 35.55 35.55 3,800 35.550 1.56%
2011-03-29 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.00%
2011-03-28 0 35.20 - - 35.15 35.15 100 3,515 35.150 35.20 - - 35.15 35.15 100 35.150 0.14%
2011-03-25 0 35.15 - - - - 0 0 - 35.15 - - - - 0 - 1.74%
2011-03-24 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 1.17%
2011-03-23 0 34.15 - - - - 0 0 - 34.15 - - - - 0 - 0.00%
2011-03-22 0 34.15 - - - - 0 0 - 34.15 - - - - 0 - 0.44%
2011-03-21 0 34.00 33.70 - 34.00 34.00 100 3,400 34.000 34.00 33.70 - 34.00 34.00 100 34.000 2.10%
2011-03-18 0 33.30 - - 33.30 33.30 3,000 99,900 33.300 33.30 - - 33.30 33.30 3,000 33.300 1.37%
2011-03-17 0 32.85 - - - - 0 0 - 32.85 - - - - 0 - -1.20%
2011-03-16 0 33.25 - - - - 0 0 - 33.25 - - - - 0 - 0.00%
2011-03-15 0 33.25 - - 34.00 34.00 200 6,800 34.000 33.25 - - 34.00 34.00 200 34.000 -2.35%
2011-03-14 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.59%
2011-03-11 0 33.85 - - - - 0 0 - 33.85 - - - - 0 - -2.03%
2011-03-10 0 34.55 - - 34.65 34.65 3,700 128,205 34.650 34.55 - - 34.65 34.65 3,700 34.650 -1.99%
2011-03-09 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - 0.00%
2011-03-08 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - 0.71%
2011-03-07 0 35.00 - - 35.00 35.00 500 17,500 35.000 35.00 - - 35.00 35.00 500 35.000 -1.13%
2011-03-04 0 35.40 - - - - 0 0 - 35.40 - - - - 0 - 0.43%
2011-03-03 0 35.25 - - 35.25 35.25 100 3,525 35.250 35.25 - - 35.25 35.25 100 35.250 0.86%
2011-03-02 0 34.95 - - - - 0 0 - 34.95 - - - - 0 - -0.85%
2011-03-01 0 35.25 - - - - 0 0 - 35.25 - - - - 0 - 0.43%
2011-02-28 0 35.10 - - - - 0 0 - 35.10 - - - - 0 - 0.57%
2011-02-25 0 34.90 34.00 - - - 0 0 - 34.90 34.00 - - - 0 - 1.90%
2011-02-24 0 34.25 - - 34.20 34.20 200 6,840 34.200 34.25 - - 34.20 34.20 200 34.200 -1.15%
2011-02-23 0 34.65 34.20 - - - 0 0 - 34.65 34.20 - - - 0 - 0.14%
2011-02-22 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - -2.67%
2011-02-21 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - -0.14%
2011-02-18 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - 0.71%
2011-02-17 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 0.14%
2011-02-16 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - 0.00%
2011-02-15 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - -0.14%
2011-02-14 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 1.00%
2011-02-11 0 35.00 - - - - 0 0 - 35.00 - - - - 0 - -0.85%
2011-02-10 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - -0.70%
2011-02-09 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - 0.00%
2011-02-08 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - 0.00%
2011-02-07 0 35.55 - - - - 0 0 - 35.55 - - - - 0 - 0.57%
2011-02-02 0 35.35 - - - - 0 0 - 35.35 - - - - 0 - 1.73%
2011-02-01 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.29%
2011-01-31 0 34.65 - - 35.00 35.00 100 3,500 35.000 34.65 - - 35.00 35.00 100 35.000 -0.72%
2011-01-28 0 34.90 - - - - 0 0 - 34.90 - - - - 0 - -0.14%
2011-01-27 0 34.95 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2011-01-26 0 34.95 31.00 - - - 0 0 - 34.95 31.00 - - - 0 - 0.00%
2011-01-25 0 34.95 31.00 - - - 0 0 - 34.95 31.00 - - - 0 - 0.72%
2011-01-24 0 34.70 31.00 - - - 0 0 - 34.70 31.00 - - - 0 - 0.43%
2011-01-21 0 34.55 31.00 - - - 0 0 - 34.55 31.00 - - - 0 - -0.86%
2011-01-20 0 34.85 31.00 - - - 0 0 - 34.85 31.00 - - - 0 - -1.83%
2011-01-19 0 35.50 31.00 - - - 0 0 - 35.50 31.00 - - - 0 - 1.57%
2011-01-18 0 34.95 31.00 - - - 0 0 - 34.95 31.00 - - - 0 - 0.72%
2011-01-17 0 34.70 31.00 - - - 0 0 - 34.70 31.00 - - - 0 - -1.00%
2011-01-14 0 35.05 31.00 - - - 0 0 - 35.05 31.00 - - - 0 - 0.00%
2011-01-13 0 35.05 31.00 - 35.05 35.05 100 3,505 35.050 35.05 31.00 - 35.05 35.05 100 35.050 1.30%
2011-01-12 0 34.60 31.00 - - - 0 0 - 34.60 31.00 - - - 0 - 0.58%
2011-01-11 0 34.40 31.00 - - - 0 0 - 34.40 31.00 - - - 0 - 0.00%
2011-01-10 0 34.40 31.00 - - - 0 0 - 34.40 31.00 - - - 0 - -0.29%
2011-01-07 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - -0.86%
2011-01-06 0 34.80 - - - - 0 0 - 34.80 - - - - 0 - -0.14%
2011-01-05 0 34.85 - - - - 0 0 - 34.85 - - - - 0 - -0.29%
2011-01-04 0 34.95 - - - - 0 0 - 34.95 - - - - 0 - 0.00%
2011-01-03 0 34.95 34.85 - - - 0 0 - 34.95 34.85 - - - 0 - 0.29%
2010-12-31 0 34.85 - - 35.00 35.00 5,900 206,500 35.000 34.85 - - 35.00 35.00 5,900 35.000 -0.71%
2010-12-30 0 35.10 35.10 35.25 - - 0 0 - 35.10 35.10 35.25 - - 0 - 0.43%
2010-12-29 0 34.95 - - 34.90 34.90 100 3,490 34.900 34.95 - - 34.90 34.90 100 34.900 0.72%
2010-12-28 0 34.70 - - 34.70 34.70 300 10,410 34.700 34.70 - - 34.70 34.70 300 34.700 0.43%
2010-12-24 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.00%
2010-12-23 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.58%
2010-12-22 0 34.35 - - - - 0 0 - 34.35 - - - - 0 - 0.29%
2010-12-21 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 1.03%
2010-12-20 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - -0.59%
2010-12-17 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - 0.00%
2010-12-16 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - -0.44%
2010-12-15 0 34.25 - - 34.30 34.30 1,000 34,300 34.300 34.25 - - 34.30 34.30 1,000 34.300 -0.87%
2010-12-14 0 34.55 34.55 - - - 0 0 - 34.55 34.55 - - - 0 - 1.47%
2010-12-13 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.00%
2010-12-10 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.00%
2010-12-09 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 1.04%
2010-12-08 0 33.70 33.00 - - - 0 0 - 33.70 33.00 - - - 0 - -1.03%
2010-12-07 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.74%
2010-12-06 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.15%
2010-12-03 0 33.75 - - 33.75 33.75 5,900 199,125 33.750 33.75 - - 33.75 33.75 5,900 33.750 0.90%
2010-12-02 0 33.45 - - - - 0 0 - 33.45 - - - - 0 - 1.98%
2010-12-01 0 32.80 - - - - 0 0 - 32.80 - - - - 0 - 0.15%
2010-11-30 0 32.75 - - - - 0 0 - 32.75 - - - - 0 - -0.30%
2010-11-29 0 32.85 - - - - 0 0 - 32.85 - - - - 0 - 0.46%
2010-11-26 0 32.70 - - - - 0 0 - 32.70 - - - - 0 - -0.61%
2010-11-25 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2010-11-24 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.15%
2010-11-23 0 32.85 - - - - 0 0 - 32.85 - - - - 0 - -2.67%
2010-11-22 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.15%
2010-11-19 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.15%
2010-11-18 0 33.65 - - - - 0 0 - 33.65 - - - - 0 - 1.36%
2010-11-17 0 33.20 - - 33.40 33.40 6,000 200,400 33.400 33.20 - - 33.40 33.40 6,000 33.400 -2.06%
2010-11-16 0 33.90 - - 33.85 33.95 3,300 111,835 33.889 33.90 - - 33.85 33.95 3,300 33.889 -0.15%
2010-11-15 0 33.95 - - 34.05 34.05 1,100 37,455 34.050 33.95 - - 34.05 34.05 1,100 34.050 0.00%
2010-11-12 0 33.95 - - 34.10 34.45 1,300 44,750 34.423 33.95 - - 34.10 34.45 1,300 34.423 -2.58%
2010-11-11 0 34.85 34.10 - - - 0 0 - 34.85 34.10 - - - 0 - 0.00%
2010-11-10 0 34.85 34.30 - - - 0 0 - 34.85 34.30 - - - 0 - -0.57%
2010-11-09 0 35.05 34.60 - - - 0 0 - 35.05 34.60 - - - 0 - -0.85%
2010-11-08 0 35.35 34.60 - - - 0 0 - 35.35 34.60 - - - 0 - 0.00%
2010-11-05 0 35.35 34.35 - 35.35 35.35 32,000 1,131,200 35.350 35.35 34.35 - 35.35 35.35 32,000 35.350 1.73%
2010-11-04 0 34.75 33.50 - 34.75 34.75 16,000 556,000 34.750 34.75 33.50 - 34.75 34.75 16,000 34.750 1.46%
2010-11-03 0 34.25 33.20 - - - 0 0 - 34.25 33.20 - - - 0 - 0.88%
2010-11-02 0 33.95 33.00 - - - 0 0 - 33.95 33.00 - - - 0 - 0.74%
2010-11-01 0 33.70 32.30 - - - 0 0 - 33.70 32.30 - - - 0 - 1.97%
2010-10-29 0 33.05 32.30 - - - 0 0 - 33.05 32.30 - - - 0 - -0.15%
2010-10-28 0 33.10 32.20 - - - 0 0 - 33.10 32.20 - - - 0 - 0.46%
2010-10-27 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - -2.23%
2010-10-26 0 33.70 33.10 - - - 0 0 - 33.70 33.10 - - - 0 - -0.59%
2010-10-25 0 33.90 32.50 - 33.90 33.90 16,000 542,400 33.900 33.90 32.50 - 33.90 33.90 16,000 33.900 1.95%
2010-10-22 0 33.25 32.50 - - - 0 0 - 33.25 32.50 - - - 0 - 0.00%
2010-10-21 0 33.25 32.50 - 33.25 33.25 200 6,650 33.250 33.25 32.50 - 33.25 33.25 200 33.250 0.00%
2010-10-20 0 33.25 32.70 - - - 0 0 - 33.25 32.70 - - - 0 - -0.75%
2010-10-19 0 33.50 33.35 - - - 0 0 - 33.50 33.35 - - - 0 - 0.45%
2010-10-18 0 33.35 33.20 - - - 0 0 - 33.35 33.20 - - - 0 - -1.77%
2010-10-15 0 33.95 33.80 33.95 - - 0 0 - 33.95 33.80 33.95 - - 0 - -0.29%
2010-10-14 0 34.05 32.50 - - - 0 0 - 34.05 32.50 - - - 0 - 2.25%
2010-10-13 0 33.30 32.35 - - - 0 0 - 33.30 32.35 - - - 0 - 0.91%
2010-10-12 0 33.00 32.60 - 33.00 33.00 600 19,800 33.000 33.00 32.60 - 33.00 33.00 600 33.000 -1.20%
2010-10-11 0 33.40 32.40 - - - 0 0 - 33.40 32.40 - - - 0 - 0.60%
2010-10-08 0 33.20 32.60 - - - 0 0 - 33.20 32.60 - - - 0 - -0.60%
2010-10-07 0 33.40 32.40 33.50 - - 0 0 - 33.40 32.40 33.50 - - 0 - 0.75%
2010-10-06 0 33.15 31.60 - - - 0 0 - 33.15 31.60 - - - 0 - 2.31%
2010-10-05 0 32.40 31.90 - - - 0 0 - 32.40 31.90 - - - 0 - -0.92%
2010-10-04 0 32.70 31.60 - 32.70 32.70 6,000 196,200 32.700 32.70 31.60 - 32.70 32.70 6,000 32.700 1.08%
2010-09-30 0 32.35 31.80 32.80 - - 0 0 - 32.35 31.80 32.80 - - 0 - -0.77%
2010-09-29 0 32.60 31.40 - - - 0 0 - 32.60 31.40 - - - 0 - 1.24%
2010-09-28 0 32.20 31.60 - 32.20 32.20 300 9,660 32.200 32.20 31.60 - 32.20 32.20 300 32.200 -0.62%
2010-09-27 0 32.40 31.10 - - - 0 0 - 32.40 31.10 - - - 0 - 1.73%
2010-09-24 0 31.85 31.20 - - - 0 0 - 31.85 31.20 - - - 0 - -0.31%
2010-09-22 0 31.95 30.90 - 32.00 32.00 300 9,600 32.000 31.95 30.90 - 32.00 32.00 300 32.000 0.95%
2010-09-21 0 31.65 30.90 - - - 0 0 - 31.65 30.90 - - - 0 - 0.00%
2010-09-20 0 31.65 30.90 - 31.65 31.65 2,000 63,300 31.650 31.65 30.90 - 31.65 31.65 2,000 31.650 0.00%
2010-09-17 0 31.65 31.60 - - - 0 0 - 31.65 31.60 - - - 0 - 0.96%
2010-09-16 0 31.35 30.70 - - - 0 0 - 31.35 30.70 - - - 0 - -0.32%
2010-09-15 0 31.45 - - - - 0 0 - 31.45 - - - - 0 - 0.80%
2010-09-14 0 31.20 - - - - 0 0 - 31.20 - - - - 0 - 0.81%
2010-09-13 0 30.95 30.00 - - - 0 0 - 30.95 30.00 - - - 0 - 1.48%
2010-09-10 0 30.50 30.00 - - - 0 0 - 30.50 30.00 - - - 0 - 0.16%
2010-09-09 0 30.45 30.10 - - - 0 0 - 30.45 30.10 - - - 0 - 0.83%
2010-09-08 0 30.20 30.00 - - - 0 0 - 30.20 30.00 - - - 0 - -0.49%
2010-09-07 0 30.35 30.00 - - - 0 0 - 30.35 30.00 - - - 0 - 0.00%
2010-09-06 0 30.35 29.10 - 30.35 30.35 100 3,035 30.350 30.35 29.10 - 30.35 30.35 100 30.350 1.51%
2010-09-03 0 29.90 29.00 - 29.85 29.85 100 2,985 29.850 29.90 29.00 - 29.85 29.85 100 29.850 0.34%
2010-09-02 0 29.80 - - - - 0 0 - 29.80 - - - - 0 - 1.71%
2010-09-01 0 29.30 - - 29.20 29.20 200 5,840 29.200 29.30 - - 29.20 29.20 200 29.200 2.09%
2010-08-31 0 28.70 - - - - 0 0 - 28.70 - - - - 0 - -1.54%
2010-08-30 0 29.15 - - 29.15 29.15 200 5,830 29.150 29.15 - - 29.15 29.15 200 29.150 2.82%
2010-08-27 0 28.35 - - - - 0 0 - 28.35 - - - - 0 - 0.35%
2010-08-26 0 28.25 - - - - 0 0 - 28.25 - - - - 0 - 0.00%
2010-08-25 0 28.25 - - 28.25 28.25 1,500 42,375 28.250 28.25 - - 28.25 28.25 1,500 28.250 0.00%
2010-08-24 0 28.25 - - - - 0 0 - 28.25 - - - - 0 - -1.74%
2010-08-23 0 28.75 - - - - 0 0 - 28.75 - - - - 0 - 0.00%
2010-08-20 0 28.75 - - - - 0 0 - 28.75 - - - - 0 - -1.03%
2010-08-19 0 29.05 - - - - 0 0 - 29.05 - - - - 0 - 0.00%
2010-08-18 0 29.05 - - - - 0 0 - 29.05 - - - - 0 - 0.00%
2010-08-17 0 29.05 - - - - 0 0 - 29.05 - - - - 0 - 1.40%
2010-08-16 0 28.65 - - 28.45 28.50 32,000 911,200 28.475 28.65 - - 28.45 28.50 32,000 28.475 -1.21%
2010-08-13 0 29.00 - - - - 0 0 - 29.00 - - - - 0 - 0.52%
2010-08-12 0 28.85 28.40 - - - 0 0 - 28.85 28.40 - - - 0 - -1.03%
2010-08-11 0 29.15 - - - - 0 0 - 29.15 - - - - 0 - -1.85%
2010-08-10 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - -1.33%
2010-08-09 0 30.10 - - - - 0 0 - 30.10 - - - - 0 - 0.84%
2010-08-06 0 29.85 - - - - 0 0 - 29.85 - - - - 0 - 0.34%
2010-08-05 0 29.75 - - - - 0 0 - 29.75 - - - - 0 - 0.17%
2010-08-04 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - 0.00%
2010-08-03 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - 0.17%
2010-08-02 0 29.65 - - - - 0 0 - 29.65 - - - - 0 - 1.72%
2010-07-30 0 29.15 - - - - 0 0 - 29.15 - - - - 0 - 0.00%
2010-07-29 0 29.15 - - 28.85 28.85 5,000 144,250 28.850 29.15 - - 28.85 28.85 5,000 28.850 0.34%
2010-07-28 0 29.05 - - - - 0 0 - 29.05 - - - - 0 - 0.00%
2010-07-27 0 29.05 - - - - 0 0 - 29.05 - - - - 0 - 0.17%
2010-07-26 0 29.00 - - 29.00 29.00 100 2,900 29.000 29.00 - - 29.00 29.00 100 29.000 1.22%
2010-07-23 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 2.14%
2010-07-22 0 28.05 - - - - 0 0 - 28.05 - - - - 0 - -0.36%
2010-07-21 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 1.08%
2010-07-20 0 27.85 - - - - 0 0 - 27.85 - - - - 0 - 0.91%
2010-07-19 0 27.60 - - 27.60 27.60 5,000 138,000 27.600 27.60 - - 27.60 27.60 5,000 27.600 -1.78%
2010-07-16 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 0.00%
2010-07-15 0 28.10 - - 28.20 28.20 1,000 28,200 28.200 28.10 - - 28.20 28.20 1,000 28.200 -0.88%
2010-07-14 0 28.35 - - - - 0 0 - 28.35 - - - - 0 - 2.35%
2010-07-13 0 27.70 - - 27.85 27.85 1,000 27,850 27.850 27.70 - - 27.85 27.85 1,000 27.850 -0.18%
2010-07-12 0 27.75 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2010-07-09 0 27.75 - - - - 0 0 - 27.75 - - - - 0 - 0.73%
2010-07-08 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 3.96%
2010-07-07 0 26.50 - 26.60 26.50 26.50 3,000 79,500 26.500 26.50 - 26.60 26.50 26.50 3,000 26.500 -0.75%
2010-07-06 0 26.70 - - - - 0 0 - 26.70 - - - - 0 - 1.91%
2010-07-05 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - -1.13%
2010-07-02 0 26.50 - - 26.50 26.50 2,000 53,000 26.500 26.50 - - 26.50 26.50 2,000 26.500 -0.38%
2010-06-30 0 26.60 - - 26.50 26.50 500 13,250 26.500 26.60 - - 26.50 26.50 500 26.500 -1.66%
2010-06-29 0 27.05 - - - - 0 0 - 27.05 - - - - 0 - -2.17%
2010-06-28 0 27.65 - - - - 0 0 - 27.65 - - - - 0 - 0.00%
2010-06-25 0 27.65 - - - - 0 0 - 27.65 - - - - 0 - -1.07%
2010-06-24 0 27.95 - - - - 0 0 - 27.95 - - - - 0 - -0.71%
2010-06-23 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - -1.92%
2010-06-22 0 28.70 - - - - 0 0 - 28.70 - - - - 0 - -0.35%
2010-06-21 0 28.80 - - 28.80 28.80 1,000 28,800 28.800 28.80 - - 28.80 28.80 1,000 28.800 2.49%
2010-06-18 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 1.08%
2010-06-17 0 27.80 27.80 - - - 0 0 - 27.80 27.80 - - - 0 - 0.72%
2010-06-15 0 27.60 - - - - 0 0 - 27.60 - - - - 0 - 0.00%
2010-06-14 0 27.60 - - - - 0 0 - 27.60 - - - - 0 - 1.66%
2010-06-11 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 2.26%
2010-06-10 0 26.55 - - - - 0 0 - 26.55 - - - - 0 - 1.14%
2010-06-09 0 26.25 26.00 - - - 0 0 - 26.25 26.00 - - - 0 - 0.57%
2010-06-08 0 26.10 26.10 26.25 - - 0 0 - 26.10 26.10 26.25 - - 0 - 1.56%
2010-06-07 0 25.70 - - 25.60 25.75 400 10,285 25.713 25.70 - - 25.60 25.75 400 25.713 -5.34%
2010-06-04 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 0.00%
2010-06-03 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 2.84%
2010-06-02 0 26.40 25.50 - 26.40 26.40 100 2,640 26.400 26.40 25.50 - 26.40 26.40 100 26.400 0.76%
2010-06-01 0 26.20 - - 26.40 26.55 16,400 433,020 26.404 26.20 - - 26.40 26.55 16,400 26.404 -2.96%
2010-05-31 0 27.00 26.70 - - - 0 0 - 27.00 26.70 - - - 0 - -0.37%
2010-05-28 0 27.10 - - - - 0 0 - 27.10 - - - - 0 - 2.46%
2010-05-27 0 26.45 25.30 - 26.50 26.50 100 2,650 26.500 26.45 25.30 - 26.50 26.50 100 26.500 3.73%
2010-05-26 0 25.50 25.10 - - - 0 0 - 25.50 25.10 - - - 0 - 1.39%
2010-05-25 0 25.15 - - 25.65 25.75 700 18,005 25.721 25.15 - - 25.65 25.75 700 25.721 -5.09%
2010-05-24 0 26.50 26.00 - 26.30 26.30 100 2,630 26.300 26.50 26.00 - 26.30 26.30 100 26.300 0.76%
2010-05-20 0 26.30 - - 26.60 26.60 100 2,660 26.600 26.30 - - 26.60 26.60 100 26.600 -2.41%
2010-05-19 0 26.95 - - 27.00 27.00 1,000 27,000 27.000 26.95 - - 27.00 27.00 1,000 27.000 -3.23%
2010-05-18 0 27.85 - - 27.80 27.80 300 8,340 27.800 27.85 - - 27.80 27.80 300 27.800 0.00%
2010-05-17 0 27.85 - - 27.80 27.85 800 22,245 27.806 27.85 - - 27.80 27.85 800 27.806 -3.47%
2010-05-14 0 28.85 - - - - 0 0 - 28.85 - - - - 0 - -1.37%
2010-05-13 0 29.25 - - - - 0 0 - 29.25 - - - - 0 - 1.39%
2010-05-12 0 28.85 - - - - 0 0 - 28.85 - - - - 0 - 0.00%
2010-05-11 0 28.85 - - - - 0 0 - 28.85 - - - - 0 - -1.70%
2010-05-10 0 29.35 28.00 - 28.90 28.90 1,000 28,900 28.900 29.35 28.00 - 28.90 28.90 1,000 28.900 4.82%
2010-05-07 0 28.00 27.90 28.00 28.00 28.00 1,200 33,600 28.000 28.00 27.90 28.00 28.00 28.00 1,200 28.000 -2.78%
2010-05-06 0 28.80 - - 29.00 29.00 200 5,800 29.000 28.80 - - 29.00 29.00 200 29.000 -2.21%
2010-05-05 0 29.45 - - - - 0 0 - 29.45 - - - - 0 - -2.64%
2010-05-04 0 30.25 - - - - 0 0 - 30.25 - - - - 0 - -1.14%
2010-05-03 0 30.60 - - 30.60 30.60 200 6,120 30.600 30.60 - - 30.60 30.60 200 30.600 -1.13%
2010-04-30 0 30.95 - - - - 0 0 - 30.95 - - - - 0 - 1.14%
2010-04-29 0 30.60 30.60 - - - 0 0 - 30.60 30.60 - - - 0 - 0.16%
2010-04-28 0 30.55 - - 30.55 30.55 1,000 30,550 30.550 30.55 - - 30.55 30.55 1,000 30.550 -1.77%
2010-04-27 0 31.10 - - 31.10 31.15 1,100 34,215 31.105 31.10 - - 31.10 31.15 1,100 31.105 -0.96%
2010-04-26 0 31.40 31.40 - - - 0 0 - 31.40 31.40 - - - 0 - 1.45%
2010-04-23 0 30.95 - - 31.30 31.30 200 6,260 31.300 30.95 - - 31.30 31.30 200 31.300 -1.59%
2010-04-22 0 31.45 - - - - 0 0 - 31.45 - - - - 0 - -0.79%
2010-04-21 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - 0.16%
2010-04-20 0 31.65 31.10 - 31.65 31.65 2,000 63,300 31.650 31.65 31.10 - 31.65 31.65 2,000 31.650 1.12%
2010-04-19 0 31.30 - - 31.30 31.30 700 21,910 31.300 31.30 - - 31.30 31.30 700 31.300 -2.34%
2010-04-16 0 32.05 - - - - 0 0 - 32.05 - - - - 0 - -0.31%
2010-04-15 0 32.15 - - - - 0 0 - 32.15 - - - - 0 - 0.47%
2010-04-14 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - 1.11%
2010-04-13 0 31.65 - - - - 0 0 - 31.65 - - - - 0 - -0.94%
2010-04-12 0 31.95 - - 31.95 31.95 1,300 41,535 31.950 31.95 - - 31.95 31.95 1,300 31.950 0.79%
2010-04-09 0 31.70 31.60 - - - 0 0 - 31.70 31.60 - - - 0 - 0.79%
2010-04-08 0 31.45 - - - - 0 0 - 31.45 - - - - 0 - -0.63%
2010-04-07 0 31.65 - - - - 0 0 - 31.65 - - - - 0 - 1.44%
2010-04-01 0 31.20 - - - - 0 0 - 31.20 - - - - 0 - 0.97%
2010-03-31 0 30.90 - - - - 0 0 - 30.90 - - - - 0 - -1.12%
2010-03-30 0 31.25 - - - - 0 0 - 31.25 - - - - 0 - 0.16%
2010-03-29 0 31.20 - - - - 0 0 - 31.20 - - - - 0 - 1.13%
2010-03-26 0 30.85 - - - - 0 0 - 30.85 - - - - 0 - 0.16%
2010-03-25 0 30.80 - - - - 0 0 - 30.80 - - - - 0 - 0.00%
2010-03-24 0 30.80 - - - - 0 0 - 30.80 - - - - 0 - 0.33%
2010-03-23 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 0.33%
2010-03-22 0 30.60 - - - - 0 0 - 30.60 - - - - 0 - -1.13%
2010-03-19 0 30.95 - - - - 0 0 - 30.95 - - - - 0 - 0.00%
2010-03-18 0 30.95 - - 31.10 31.20 2,000 62,300 31.150 30.95 - - 31.10 31.20 2,000 31.150 0.32%
2010-03-17 0 30.85 30.70 - - - 0 0 - 30.85 30.70 - - - 0 - 0.98%
2010-03-16 0 30.55 - - 30.55 30.55 100 3,055 30.550 30.55 - - 30.55 30.55 100 30.550
2010-03-15 0 - - - - - 0 0 - - - - - - 0 -
2010-03-12 0 - - - - - 0 0 - - - - - - 0 -
2010-03-11 0 - - - - - 0 0 - - - - - - 0 -
2010-03-10 0 - - - - - 0 0 - - - - - - 0 -
2010-03-09 0 - - - - - 0 0 - - - - - - 0 -
2010-03-08 0 - - - - - 0 0 - - - - - - 0 -
2010-03-05 0 - - - - - 0 0 - - - - - - 0 -
2010-03-04 0 - - - - - 0 0 - - - - - - 0 -
2010-03-03 0 - - - - - 0 0 - - - - - - 0 -
2010-03-02 0 - - - - - 0 0 - - - - - - 0 -
2010-03-01 0 - - - - - 0 0 - - - - - - 0 -
2010-02-26 0 - 28.60 28.80 - - 0 0 - - 28.60 28.80 - - 0 -
2010-02-25 0 - - - - - 0 0 - - - - - - 0 -
2010-02-24 0 - 28.60 28.85 - - 0 0 - - 28.60 28.85 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top