HSBC MSCI Taiwan ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03083  2011-04-18  2014-05-16  2014-07-17
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
2014-07-16 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2014-05-16 0 49.50 49.50 49.60 49.30 49.30 5,904 290,865 49.266 49.50 49.50 49.60 49.30 49.30 5,904 49.266 0.10%
2014-05-15 0 49.45 49.45 49.60 49.45 49.45 17,437 862,584 49.469 49.45 49.45 49.60 49.45 49.45 17,437 49.469 -0.40%
2014-05-14 0 49.65 49.65 49.75 - - 5,000 246,750 49.350 49.65 49.65 49.75 - - 5,000 49.350 0.61%
2014-05-13 0 49.35 49.25 49.40 49.35 49.35 1,807 89,356 49.450 49.35 49.25 49.40 49.35 49.35 1,807 49.450 0.41%
2014-05-12 0 49.15 49.00 49.15 - - 0 0 - 49.15 49.00 49.15 - - 0 - -0.30%
2014-05-09 0 49.30 49.20 49.30 - - 3,000 147,900 49.300 49.30 49.20 49.30 - - 3,000 49.300 -0.80%
2014-05-08 0 49.70 49.65 49.75 - - 0 0 - 49.70 49.65 49.75 - - 0 - 0.81%
2014-05-07 0 49.30 49.25 49.35 - - 0 0 - 49.30 49.25 49.35 - - 0 - 0.31%
2014-05-05 0 49.15 49.10 49.20 49.15 49.15 500 24,575 49.150 49.15 49.10 49.20 49.15 49.15 500 49.150 -0.30%
2014-05-02 0 49.30 49.30 49.40 - - 0 0 - 49.30 49.30 49.40 - - 0 - 0.82%
2014-04-30 0 48.90 48.75 48.90 - - 0 0 - 48.90 48.75 48.90 - - 0 - -1.31%
2014-04-29 0 49.55 49.55 49.65 - - 0 0 - 49.55 49.55 49.65 - - 0 - 1.02%
2014-04-28 0 49.05 49.05 49.10 - - 0 0 - 49.05 49.05 49.10 - - 0 - 0.93%
2014-04-25 0 48.60 48.45 48.60 48.60 48.60 2,500 121,500 48.600 48.60 48.45 48.60 48.60 48.60 2,500 48.600 -1.82%
2014-04-24 0 49.50 49.50 49.65 - - 0 0 - 49.50 49.50 49.65 - - 0 - 0.20%
2014-04-23 0 49.40 49.30 49.40 49.60 49.60 2,000 99,200 49.600 49.40 49.30 49.40 49.60 49.60 2,000 49.600 -0.40%
2014-04-22 0 49.60 49.60 49.75 - - 187 9,191 49.150 49.60 49.60 49.75 - - 187 49.150 0.00%
2014-04-17 0 49.60 49.55 49.65 49.50 49.50 500 24,750 49.500 49.60 49.55 49.65 49.50 49.50 500 49.500 0.51%
2014-04-16 0 49.35 49.20 49.35 - - 5,000 246,750 49.350 49.35 49.20 49.35 - - 5,000 49.350 -0.20%
2014-04-15 0 49.45 49.45 49.50 - - 3,500 173,250 49.500 49.45 49.45 49.50 - - 3,500 49.500 0.51%
2014-04-14 0 49.20 49.05 49.20 - - 0 0 - 49.20 49.05 49.20 - - 0 - -0.20%
2014-04-11 0 49.30 49.30 49.40 49.20 49.20 2,847 140,241 49.259 49.30 49.30 49.40 49.20 49.20 2,847 49.259 -0.70%
2014-04-10 0 49.65 49.65 49.75 - - 0 0 - 49.65 49.65 49.75 - - 0 - 0.71%
2014-04-09 0 49.30 49.25 49.35 - - 3,000 147,750 49.250 49.30 49.25 49.35 - - 3,000 49.250 0.51%
2014-04-08 0 49.05 49.00 49.10 - - 0 0 - 49.05 49.00 49.10 - - 0 - 0.62%
2014-04-07 0 48.75 48.60 48.75 - - 0 0 - 48.75 48.60 48.75 - - 0 - -0.10%
2014-04-04 0 48.80 48.60 49.05 - - 0 0 - 48.80 48.60 49.05 - - 0 - 0.00%
2014-04-03 0 48.80 48.70 48.85 - - 0 0 - 48.80 48.70 48.85 - - 0 - 0.00%
2014-04-02 0 48.80 48.80 48.90 - - 0 0 - 48.80 48.80 48.90 - - 0 - 0.41%
2014-04-01 0 48.60 48.55 48.65 - - 0 0 - 48.60 48.55 48.65 - - 0 - 0.93%
2014-03-31 0 48.15 48.15 48.30 - - 0 0 - 48.15 48.15 48.30 - - 0 - 2.01%
2014-03-28 0 47.20 47.20 47.30 47.20 47.20 2,000 94,400 47.200 47.20 47.20 47.30 47.20 47.20 2,000 47.200 0.21%
2014-03-27 0 47.10 47.10 47.20 - - 0 0 - 47.10 47.10 47.20 - - 0 - 0.00%
2014-03-26 0 47.10 47.10 47.20 - - 0 0 - 47.10 47.10 47.20 - - 0 - 0.00%
2014-03-25 0 47.10 47.05 47.15 - - 0 0 - 47.10 47.05 47.15 - - 0 - 0.00%
2014-03-24 0 47.10 47.05 47.15 - - 0 0 - 47.10 47.05 47.15 - - 0 - 0.00%
2014-03-21 0 47.10 47.00 47.10 - - 0 0 - 47.10 47.00 47.10 - - 0 - -0.32%
2014-03-20 0 47.25 47.15 47.25 - - 0 0 - 47.25 47.15 47.25 - - 0 - -0.32%
2014-03-19 0 47.40 47.30 47.40 - - 0 0 - 47.40 47.30 47.40 - - 0 - -0.42%
2014-03-18 0 47.60 47.60 47.70 - - 5,000 238,250 47.650 47.60 47.60 47.70 - - 5,000 47.650 0.11%
2014-03-17 0 47.55 47.45 47.55 - - 5,000 237,500 47.500 47.55 47.45 47.55 - - 5,000 47.500 -0.11%
2014-03-14 0 47.60 47.45 47.55 - - 0 0 - 47.60 47.45 47.55 - - 0 - -0.31%
2014-03-13 0 47.75 47.75 47.85 - - 0 0 - 47.75 47.75 47.85 - - 0 - 1.06%
2014-03-12 0 47.25 47.15 47.25 47.30 47.30 1,490 70,526 47.333 47.25 47.15 47.25 47.30 47.30 1,490 47.333 -0.74%
2014-03-11 0 47.60 47.60 47.70 - - 0 0 - 47.60 47.60 47.70 - - 0 - 0.21%
2014-03-10 0 47.50 47.40 47.50 - - 0 0 - 47.50 47.40 47.50 - - 0 - -1.14%
2014-03-07 0 48.05 47.90 48.05 48.10 48.10 3,000 144,300 48.100 48.05 47.90 48.05 48.10 48.10 3,000 48.100 1.16%
2014-03-06 0 47.50 47.50 47.60 - - 4,000 189,000 47.250 47.50 47.50 47.60 - - 4,000 47.250 1.28%
2014-03-05 0 46.90 46.85 46.95 46.90 46.90 1,500 70,350 46.900 46.90 46.85 46.95 46.90 46.90 1,500 46.900 0.43%
2014-03-04 0 46.70 46.70 46.80 46.65 46.65 500 23,325 46.650 46.70 46.70 46.80 46.65 46.65 500 46.650 0.32%
2014-03-03 0 46.55 46.25 46.55 - - 406 18,716 46.099 46.55 46.25 46.55 - - 406 46.099 -1.06%
2014-02-28 0 47.05 46.75 47.35 - - 500 23,500 47.000 47.05 46.75 47.35 - - 500 47.000 0.00%
2014-02-27 0 47.05 47.05 47.15 - - 0 0 - 47.05 47.05 47.15 - - 0 - 0.11%
2014-02-26 0 47.00 47.00 47.10 - - 0 0 - 47.00 47.00 47.10 - - 0 - 0.64%
2014-02-25 0 46.70 46.55 46.70 46.75 46.75 2,000 93,500 46.750 46.70 46.55 46.70 46.75 46.75 2,000 46.750 0.00%
2014-02-24 0 46.70 46.60 46.70 - - 0 0 - 46.70 46.60 46.70 - - 0 - -0.32%
2014-02-21 0 46.85 46.85 46.95 46.85 46.85 9,000 421,650 46.850 46.85 46.85 46.95 46.85 46.85 9,000 46.850 0.97%
2014-02-20 0 46.40 46.25 46.40 46.50 46.65 2,500 116,325 46.530 46.40 46.25 46.40 46.50 46.65 2,500 46.530 -0.96%
2014-02-19 0 46.85 46.75 46.90 - - 0 0 - 46.85 46.75 46.90 - - 0 - 0.00%
2014-02-18 0 46.85 46.85 46.95 46.65 46.65 5,000 233,250 46.650 46.85 46.85 46.95 46.65 46.65 5,000 46.650 -0.21%
2014-02-17 0 46.95 46.95 47.05 - - 0 0 - 46.95 46.95 47.05 - - 0 - 0.11%
2014-02-14 0 46.90 46.90 47.00 - - 0 0 - 46.90 46.90 47.00 - - 0 - 1.08%
2014-02-13 0 46.40 46.35 46.40 - - 0 0 - 46.40 46.35 46.40 - - 0 - -0.22%
2014-02-12 0 46.50 46.50 46.60 46.50 46.50 1,360 63,197 46.468 46.50 46.50 46.60 46.50 46.50 1,360 46.468 1.53%
2014-02-11 0 45.80 45.80 45.95 - - 0 0 - 45.80 45.80 45.95 - - 0 - 0.44%
2014-02-10 0 45.60 45.55 45.65 - - 0 0 - 45.60 45.55 45.65 - - 0 - 0.00%
2014-02-07 0 45.60 45.60 45.70 - - 1,500 68,625 45.750 45.60 45.60 45.70 - - 1,500 45.750 1.11%
2014-02-06 0 45.10 45.15 45.25 - - 0 0 - 45.10 45.15 45.25 - - 0 - 0.22%
2014-02-05 0 45.00 44.90 45.00 - - 1,500 67,650 45.100 45.00 44.90 45.00 - - 1,500 45.100 -2.81%
2014-02-04 0 46.30 46.10 46.30 - - 0 0 - 46.30 46.10 46.30 - - 0 - -0.11%
2014-01-30 0 46.35 46.30 - - - 0 0 - 46.35 46.30 - - - 0 - 0.00%
2014-01-29 0 46.35 46.35 46.80 - - 0 0 - 46.35 46.35 46.80 - - 0 - 0.32%
2014-01-28 0 46.20 46.20 46.65 - - 1,500 69,975 46.650 46.20 46.20 46.65 - - 1,500 46.650 0.22%
2014-01-27 0 46.10 45.95 46.10 - - 0 0 - 46.10 45.95 46.10 - - 0 - -2.85%
2014-01-24 0 47.45 47.45 47.50 - - 0 0 - 47.45 47.45 47.50 - - 0 - 0.32%
2014-01-23 0 47.30 47.20 47.25 47.60 47.60 1,000 47,600 47.600 47.30 47.20 47.25 47.60 47.60 1,000 47.600 -0.42%
2014-01-22 0 47.50 47.45 47.55 47.50 47.50 500 23,750 47.500 47.50 47.45 47.55 47.50 47.50 500 47.500 0.32%
2014-01-21 0 47.35 47.30 47.35 - - 0 0 - 47.35 47.30 47.35 - - 0 - -0.53%
2014-01-20 0 47.60 47.60 47.70 - - 2,000 95,400 47.700 47.60 47.60 47.70 - - 2,000 47.700 0.42%
2014-01-17 0 47.40 47.35 47.40 - - 0 0 - 47.40 47.35 47.40 - - 0 - 0.00%
2014-01-16 0 47.40 47.40 47.50 - - 0 0 - 47.40 47.40 47.50 - - 0 - 0.11%
2014-01-15 0 47.35 47.35 47.40 - - 0 0 - 47.35 47.35 47.40 - - 0 - 0.96%
2014-01-14 0 46.90 46.80 46.90 - - 0 0 - 46.90 46.80 46.90 - - 0 - -0.32%
2014-01-13 0 47.05 47.00 47.05 47.20 47.20 1,347 63,536 47.169 47.05 47.00 47.05 47.20 47.20 1,347 47.169 0.53%
2014-01-10 0 46.80 46.80 46.85 - - 0 0 - 46.80 46.80 46.85 - - 0 - 0.75%
2014-01-09 0 46.45 46.40 46.45 - - 0 0 - 46.45 46.40 46.45 - - 0 - -0.96%
2014-01-08 0 46.90 46.80 46.90 46.95 46.95 500 23,475 46.950 46.90 46.80 46.90 46.95 46.95 500 46.950 0.21%
2014-01-07 0 46.80 46.70 46.80 - - 0 0 - 46.80 46.70 46.80 - - 0 - -0.21%
2014-01-06 0 46.90 46.85 46.90 - - 0 0 - 46.90 46.85 46.90 - - 0 - -0.21%
2014-01-03 0 47.00 46.90 47.00 - - 0 0 - 47.00 46.90 47.00 - - 0 - -1.57%
2014-01-02 0 47.75 47.65 47.75 - - 0 0 - 47.75 47.65 47.75 - - 0 - -0.73%
2013-12-31 0 48.10 - - - - 0 0 - 48.10 - - - - 0 - 0.31%
2013-12-30 0 47.95 47.95 48.05 - - 500 24,000 48.000 47.95 47.95 48.05 - - 500 48.000 1.05%
2013-12-27 0 47.45 47.45 47.55 - - 0 0 - 47.45 47.45 47.55 - - 0 - 1.06%
2013-12-24 0 46.95 - - - - 0 0 - 46.95 - - - - 0 - 0.00%
2013-12-23 0 46.95 46.95 47.00 - - 0 0 - 46.95 46.95 47.00 - - 0 - 0.64%
2013-12-20 0 46.65 46.65 46.75 - - 0 0 - 46.65 46.65 46.75 - - 0 - 0.00%
2013-12-19 0 46.65 46.50 46.65 - - 0 0 - 46.65 46.50 46.65 - - 0 - 0.00%
2013-12-18 0 46.65 46.55 46.65 - - 0 0 - 46.65 46.55 46.65 - - 0 - -0.43%
2013-12-17 0 46.85 46.85 47.00 - - 0 0 - 46.85 46.85 47.00 - - 0 - 0.32%
2013-12-16 0 46.70 46.60 46.70 - - 0 0 - 46.70 46.60 46.70 - - 0 - -0.53%
2013-12-13 0 46.95 46.90 47.00 - - 0 0 - 46.95 46.90 47.00 - - 0 - -0.74%
2013-12-12 0 47.30 47.20 47.30 - - 5,000 236,500 47.300 47.30 47.20 47.30 - - 5,000 47.300 -0.53%
2013-12-11 0 47.55 47.40 47.50 - - 2,836 135,835 47.897 47.55 47.40 47.50 - - 2,836 47.897 -0.21%
2013-12-10 0 47.65 47.65 47.70 - - 0 0 - 47.65 47.65 47.70 - - 0 - 0.32%
2013-12-09 0 47.50 47.50 47.55 - - 3,300 157,455 47.714 47.50 47.50 47.55 - - 3,300 47.714 0.64%
2013-12-06 0 47.20 47.15 47.25 - - 0 0 - 47.20 47.15 47.25 - - 0 - 0.21%
2013-12-05 0 47.10 47.05 47.10 - - 0 0 - 47.10 47.05 47.10 - - 0 - -0.74%
2013-12-04 0 47.45 47.50 47.55 - - 0 0 - 47.45 47.50 47.55 - - 0 - 0.21%
2013-12-03 0 47.35 47.25 47.35 - - 0 0 - 47.35 47.25 47.35 - - 0 - -0.11%
2013-12-02 0 47.40 47.35 47.40 47.55 47.55 1,500 71,325 47.550 47.40 47.35 47.40 47.55 47.55 1,500 47.550 0.00%
2013-11-29 0 47.40 47.40 47.45 - - 0 0 - 47.40 47.40 47.45 - - 0 - 0.64%
2013-11-28 0 47.10 47.10 47.15 - - 0 0 - 47.10 47.10 47.15 - - 0 - 0.53%
2013-11-27 0 46.85 46.85 46.90 - - 0 0 - 46.85 46.85 46.90 - - 0 - 0.86%
2013-11-26 0 46.45 46.40 46.45 - - 3,500 162,750 46.500 46.45 46.40 46.45 - - 3,500 46.500 0.65%
2013-11-25 0 46.15 46.15 46.20 - - 0 0 - 46.15 46.15 46.20 - - 0 - 1.21%
2013-11-22 0 45.60 45.60 45.65 - - 0 0 - 45.60 45.60 45.65 - - 0 - 0.22%
2013-11-21 0 45.50 45.45 45.50 - - 0 0 - 45.50 45.45 45.50 - - 0 - -1.94%
2013-11-20 0 46.40 46.35 46.40 - - 0 0 - 46.40 46.35 46.40 - - 0 - -0.75%
2013-11-19 0 46.75 46.70 46.75 46.85 46.85 500 23,425 46.850 46.75 46.70 46.75 46.85 46.85 500 46.850 0.86%
2013-11-18 0 46.35 46.30 46.35 - - 0 0 - 46.35 46.30 46.35 - - 0 - 0.76%
2013-11-15 0 46.00 46.00 46.10 - - 0 0 - 46.00 46.00 46.10 - - 0 - 0.33%
2013-11-14 0 45.85 45.85 45.90 - - 4,000 183,200 45.800 45.85 45.85 45.90 - - 4,000 45.800 0.33%
2013-11-13 0 45.70 45.60 45.70 45.95 45.95 1,369 62,905 45.950 45.70 45.60 45.70 45.95 45.95 1,369 45.950 -1.40%
2013-11-12 0 46.35 46.25 46.35 - - 5,000 232,000 46.400 46.35 46.25 46.35 - - 5,000 46.400 -0.32%
2013-11-11 0 46.50 46.40 46.50 - - 0 0 - 46.50 46.40 46.50 - - 0 - -0.21%
2013-11-08 0 46.60 46.55 46.60 46.75 46.75 500 23,375 46.750 46.60 46.55 46.60 46.75 46.75 500 46.750 -0.64%
2013-11-07 0 46.90 46.85 46.90 - - 0 0 - 46.90 46.85 46.90 - - 0 - 0.00%
2013-11-06 0 46.90 46.90 47.00 46.90 46.90 50,000 2,345,000 46.900 46.90 46.90 47.00 46.90 46.90 50,000 46.900 -0.42%
2013-11-05 0 47.10 47.05 47.10 - - 0 0 - 47.10 47.05 47.10 - - 0 - -0.63%
2013-11-04 0 47.40 47.35 47.40 - - 0 0 - 47.40 47.35 47.40 - - 0 - -0.73%
2013-11-01 0 47.75 47.70 47.75 - - 0 0 - 47.75 47.70 47.75 - - 0 - -0.52%
2013-10-31 0 48.00 47.95 48.00 - - 0 0 - 48.00 47.95 48.00 - - 0 - -0.41%
2013-10-30 0 48.20 48.25 48.30 - - 0 0 - 48.20 48.25 48.30 - - 0 - 0.52%
2013-10-29 0 47.95 47.95 48.00 47.95 47.95 10,500 503,500 47.952 47.95 47.95 48.00 47.95 47.95 10,500 47.952 0.42%
2013-10-28 0 47.75 47.75 47.80 - - 0 0 - 47.75 47.75 47.80 - - 0 - 0.74%
2013-10-25 0 47.40 47.30 47.40 - - 0 0 - 47.40 47.30 47.40 - - 0 - -1.04%
2013-10-24 0 47.90 47.90 48.00 - - 0 0 - 47.90 47.90 48.00 - - 0 - 0.52%
2013-10-23 0 47.65 47.60 47.65 - - 0 0 - 47.65 47.60 47.65 - - 0 - -0.94%
2013-10-22 0 48.10 48.10 48.15 48.05 48.05 50,500 2,419,025 47.902 48.10 48.10 48.15 48.05 48.05 50,500 47.901 0.42%
2013-10-21 0 47.90 47.80 47.90 - - 0 0 - 47.90 47.80 47.90 - - 0 - -0.21%
2013-10-18 0 48.00 48.00 48.10 - - 0 0 - 48.00 48.00 48.10 - - 0 - 0.84%
2013-10-17 0 47.60 47.60 47.70 - - 0 0 - 47.60 47.60 47.70 - - 0 - 0.11%
2013-10-16 0 47.55 47.50 47.55 - - 500 23,775 47.550 47.55 47.50 47.55 - - 500 47.550 -0.21%
2013-10-15 0 47.65 47.60 47.70 - - 0 0 - 47.65 47.60 47.70 - - 0 - 0.00%
2013-10-11 0 47.65 47.60 47.65 47.80 47.80 1,333 63,759 47.831 47.65 47.60 47.65 47.80 47.80 1,333 47.831 0.53%
2013-10-10 0 47.40 47.25 47.70 - - 0 0 - 47.40 47.25 47.70 - - 0 - 0.00%
2013-10-09 0 47.40 47.35 47.40 47.50 47.50 500 23,750 47.500 47.40 47.35 47.40 47.50 47.50 500 47.500 -0.21%
2013-10-08 0 47.50 47.45 47.55 - - 0 0 - 47.50 47.45 47.55 - - 0 - 0.96%
2013-10-07 0 47.05 47.00 47.05 47.25 47.25 500 23,625 47.250 47.05 47.00 47.05 47.25 47.25 500 47.250 -0.95%
2013-10-04 0 47.50 47.40 47.50 - - 0 0 - 47.50 47.40 47.50 - - 0 - -0.63%
2013-10-03 0 47.80 47.80 47.85 - - 0 0 - 47.80 47.80 47.85 - - 0 - 3.46%
2013-10-02 0 46.20 46.20 46.25 - - 1,000 46,400 46.400 46.20 46.20 46.25 - - 1,000 46.400 0.43%
2013-09-30 0 46.00 45.90 46.00 - - 0 0 - 46.00 45.90 46.00 - - 0 - -0.97%
2013-09-27 0 46.45 46.40 46.45 - - 0 0 - 46.45 46.40 46.45 - - 0 - 0.00%
2013-09-26 0 46.45 46.35 46.45 - - 2,000 93,200 46.600 46.45 46.35 46.45 - - 2,000 46.600 -0.75%
2013-09-25 0 46.80 46.70 46.80 47.00 47.00 10,500 493,400 46.991 46.80 46.70 46.80 47.00 47.00 10,500 46.990 -0.53%
2013-09-24 0 47.05 47.00 47.15 - - 0 0 - 47.05 47.00 47.15 - - 0 - 0.00%
2013-09-23 0 47.05 46.95 47.05 - - 0 0 - 47.05 46.95 47.05 - - 0 - -0.21%
2013-09-19 0 47.15 47.15 47.30 47.00 47.10 21,000 988,050 47.050 47.15 47.15 47.30 47.00 47.10 21,000 47.050 1.51%
2013-09-18 0 46.45 46.30 46.45 - - 0 0 - 46.45 46.30 46.45 - - 0 - -0.64%
2013-09-17 0 46.75 46.60 46.75 46.60 46.85 284,000 13,246,925 46.644 46.75 46.60 46.75 46.60 46.85 284,000 46.644 0.43%
2013-09-16 0 46.55 46.55 46.70 - - 0 0 - 46.55 46.55 46.70 - - 0 - 0.76%
2013-09-13 0 46.20 46.20 46.30 46.20 46.40 2,500 115,600 46.240 46.20 46.20 46.30 46.20 46.40 2,500 46.240 -0.65%
2013-09-12 0 46.50 46.40 46.50 - - 86 3,956 46.000 46.50 46.40 46.50 - - 86 46.000 -0.11%
2013-09-11 0 46.55 46.55 46.65 46.30 46.45 298,281 13,834,017 46.379 46.55 46.55 46.65 46.30 46.45 298,281 46.379 -0.32%
2013-09-10 0 46.70 46.65 46.80 46.60 46.70 5,000 233,100 46.620 46.70 46.65 46.80 46.60 46.70 5,000 46.620 1.52%
2013-09-09 0 46.00 46.00 46.15 45.75 45.85 231,000 10,574,400 45.777 46.00 46.00 46.15 45.75 45.85 231,000 45.777 -0.11%
2013-09-06 0 46.05 46.05 46.10 - - 3,500 161,000 46.000 46.05 46.05 46.10 - - 3,500 46.000 0.55%
2013-09-05 0 45.80 45.80 45.90 - - 0 0 - 45.80 45.80 45.90 - - 0 - 0.66%
2013-09-04 0 45.50 45.50 45.55 - - 0 0 - 45.50 45.50 45.55 - - 0 - 0.11%
2013-09-03 0 45.45 45.45 45.55 - - 0 0 - 45.45 45.45 45.55 - - 0 - 0.00%
2013-09-02 0 45.45 45.45 45.55 45.35 45.40 2,000 90,775 45.388 45.45 45.45 45.55 45.35 45.40 2,000 45.388 1.56%
2013-08-30 0 44.75 44.70 44.75 44.30 44.80 83,500 3,701,800 44.333 44.75 44.70 44.75 44.30 44.80 83,500 44.333 1.24%
2013-08-29 0 44.20 44.20 44.35 - - 0 0 - 44.20 44.20 44.35 - - 0 - 1.26%
2013-08-28 0 43.65 43.65 43.75 - - 0 0 - 43.65 43.65 43.75 - - 0 - 0.23%
2013-08-27 0 43.55 43.45 43.55 - - 0 0 - 43.55 43.45 43.55 - - 0 - -0.57%
2013-08-26 0 43.80 43.80 43.90 - - 0 0 - 43.80 43.80 43.90 - - 0 - 0.34%
2013-08-23 0 43.65 43.60 43.70 43.50 43.65 1,000 43,575 43.575 43.65 43.60 43.70 43.50 43.65 1,000 43.575 1.51%
2013-08-22 0 43.00 42.90 43.10 42.85 43.05 2,000 85,975 42.988 43.00 42.90 43.10 42.85 43.05 2,000 42.988 -1.26%
2013-08-21 0 43.55 43.55 44.00 43.55 43.55 10,500 457,275 43.550 43.55 43.55 44.00 43.55 43.55 10,500 43.550 0.58%
2013-08-20 0 43.30 43.15 43.30 - - 0 0 - 43.30 43.15 43.30 - - 0 - -0.69%
2013-08-19 0 43.60 43.55 43.75 43.60 43.60 3,000 130,800 43.600 43.60 43.55 43.75 43.60 43.60 3,000 43.600 -0.80%
2013-08-16 0 43.95 43.95 44.10 43.65 43.65 8,000 351,000 43.875 43.95 43.95 44.10 43.65 43.65 8,000 43.875 0.34%
2013-08-15 0 43.80 43.60 43.80 43.70 43.80 2,000 87,450 43.725 43.80 43.60 43.80 43.70 43.80 2,000 43.725 -1.13%
2013-08-13 0 44.30 44.20 44.35 44.15 44.30 2,901 128,289 44.222 44.30 44.20 44.35 44.15 44.30 2,901 44.222 1.49%
2013-08-12 0 43.65 43.50 43.65 43.70 43.70 500 21,850 43.700 43.65 43.50 43.65 43.70 43.70 500 43.700 0.34%
2013-08-09 0 43.50 43.40 43.55 - - 0 0 - 43.50 43.40 43.55 - - 0 - 0.00%
2013-08-08 0 43.50 43.40 43.55 - - 0 0 - 43.50 43.40 43.55 - - 0 - 0.00%
2013-08-07 0 43.50 43.30 43.50 43.95 44.05 2,000 87,950 43.975 43.50 43.30 43.50 43.95 44.05 2,000 43.975 -2.58%
2013-08-06 0 44.65 44.45 44.65 - - 0 0 - 44.65 44.45 44.65 - - 0 - -1.22%
2013-08-05 0 45.20 45.20 45.40 - - 0 0 - 45.20 45.20 45.40 - - 0 - 0.89%
2013-08-02 0 44.80 44.80 45.05 - - 0 0 - 44.80 44.80 45.05 - - 0 - 0.00%
2013-08-01 0 44.80 44.60 44.80 - - 2,500 111,500 44.600 44.80 44.60 44.80 - - 2,500 44.600 -0.44%
2013-07-31 0 45.00 44.90 45.00 - - 0 0 - 45.00 44.90 45.00 - - 0 - -1.32%
2013-07-30 0 45.60 45.60 45.80 - - 0 0 - 45.60 45.60 45.80 - - 0 - 1.11%
2013-07-29 0 45.10 44.90 45.10 - - 0 0 - 45.10 44.90 45.10 - - 0 - -0.55%
2013-07-26 0 45.35 45.15 45.35 - - 0 0 - 45.35 45.15 45.35 - - 0 - -0.33%
2013-07-25 0 45.50 45.40 45.60 - - 0 0 - 45.50 45.40 45.60 - - 0 - 0.00%
2013-07-24 0 45.50 45.50 45.70 - - 0 0 - 45.50 45.50 45.70 - - 0 - 0.11%
2013-07-23 0 45.45 45.45 45.70 - - 0 0 - 45.45 45.45 45.70 - - 0 - 1.45%
2013-07-22 0 44.80 44.80 45.05 44.80 44.80 1,000 44,800 44.800 44.80 44.80 45.05 44.80 44.80 1,000 44.800 0.22%
2013-07-19 0 44.70 44.50 44.70 - - 0 0 - 44.70 44.50 44.70 - - 0 - -2.08%
2013-07-18 0 45.65 45.55 45.80 45.65 45.95 152,000 6,961,150 45.797 45.65 45.55 45.80 45.65 45.95 152,000 45.797 -1.08%
2013-07-17 0 46.15 46.05 46.30 46.15 46.15 99,000 4,568,850 46.150 46.15 46.05 46.30 46.15 46.15 99,000 46.150 0.33%
2013-07-16 0 46.00 46.00 46.25 - - 0 0 - 46.00 46.00 46.25 - - 0 - 0.00%
2013-07-15 0 46.00 46.00 46.15 - - 0 0 - 46.00 46.00 46.15 - - 0 - 0.44%
2013-07-12 0 45.80 45.80 46.05 - - 0 0 - 45.80 45.80 46.05 - - 0 - 0.11%
2013-07-11 0 45.75 45.55 45.75 45.75 45.75 1,463 66,787 45.651 45.75 45.55 45.75 45.75 45.75 1,463 45.651 2.81%
2013-07-10 0 44.50 44.50 44.75 - - 3,500 155,750 44.500 44.50 44.50 44.75 - - 3,500 44.500 1.02%
2013-07-09 0 44.05 44.05 44.30 - - 0 0 - 44.05 44.05 44.30 - - 0 - 0.80%
2013-07-08 0 43.70 43.45 43.70 - - 0 0 - 43.70 43.45 43.70 - - 0 - -1.80%
2013-07-05 0 44.50 44.45 44.70 44.50 44.50 89,000 3,960,500 44.500 44.50 44.45 44.70 44.50 44.50 89,000 44.500 1.95%
2013-07-04 0 43.65 43.65 43.85 - - 0 0 - 43.65 43.65 43.85 - - 0 - 0.46%
2013-07-03 0 43.45 43.20 43.45 - - 0 0 - 43.45 43.20 43.45 - - 0 - -1.81%
2013-07-02 0 44.25 44.10 44.40 44.05 44.25 434,500 19,182,575 44.149 44.25 44.10 44.40 44.05 44.25 434,500 44.149 0.45%
2013-06-28 0 44.05 44.10 44.20 - - 0 0 - 44.05 44.10 44.20 - - 0 - 2.20%
2013-06-27 0 43.10 43.10 43.20 - - 0 0 - 43.10 43.10 43.20 - - 0 - 0.82%
2013-06-26 0 42.75 42.75 42.90 - - 0 0 - 42.75 42.75 42.90 - - 0 - 0.83%
2013-06-25 0 42.40 42.45 42.55 42.30 42.30 690 29,158 42.258 42.40 42.45 42.55 42.30 42.30 690 42.258 0.47%
2013-06-24 0 42.20 42.10 42.20 - - 0 0 - 42.20 42.10 42.20 - - 0 - -1.06%
2013-06-21 0 42.65 42.55 42.65 - - 3,500 149,275 42.650 42.65 42.55 42.65 - - 3,500 42.650 -1.50%
2013-06-20 0 43.30 43.20 43.30 - - 0 0 - 43.30 43.20 43.30 - - 0 - -2.37%
2013-06-19 0 44.35 44.25 44.35 - - 0 0 - 44.35 44.25 44.35 - - 0 - -0.11%
2013-06-18 0 44.40 44.40 44.55 - - 0 0 - 44.40 44.40 44.55 - - 0 - 0.00%
2013-06-17 0 44.40 44.40 44.55 - - 0 0 - 44.40 44.40 44.55 - - 0 - 0.79%
2013-06-14 0 44.05 43.95 44.05 - - 0 0 - 44.05 43.95 44.05 - - 0 - -0.23%
2013-06-13 0 44.15 44.00 44.15 44.20 44.25 221,994 9,801,609 44.153 44.15 44.00 44.15 44.20 44.25 221,994 44.153 -2.21%
2013-06-11 0 45.15 45.05 45.15 - - 5,000 225,250 45.050 45.15 45.05 45.15 - - 5,000 45.050 -0.77%
2013-06-10 0 45.50 45.50 45.60 45.40 45.55 10,500 478,025 45.526 45.50 45.50 45.60 45.40 45.55 10,500 45.526 1.00%
2013-06-07 0 45.05 45.05 45.25 - - 0 0 - 45.05 45.05 45.25 - - 0 - 0.00%
2013-06-06 0 45.05 45.00 45.15 45.05 45.05 10,000 450,500 45.050 45.05 45.00 45.15 45.05 45.05 10,000 45.050 -1.10%
2013-06-05 0 45.55 45.55 45.70 - - 0 0 - 45.55 45.55 45.70 - - 0 - 0.00%
2013-06-04 0 45.55 45.35 45.55 - - 0 0 - 45.55 45.35 45.55 - - 0 - -0.11%
2013-06-03 0 45.60 45.45 45.60 - - 5,000 226,750 45.350 45.60 45.45 45.60 - - 5,000 45.350 -0.11%
2013-05-31 0 45.65 45.60 45.80 45.65 45.65 5,500 251,075 45.650 45.65 45.60 45.80 45.65 45.65 5,500 45.650 -0.87%
2013-05-30 0 46.05 45.85 46.05 - - 4,500 208,125 46.250 46.05 45.85 46.05 - - 4,500 46.250 -0.43%
2013-05-29 0 46.25 46.20 46.35 - - 9,500 441,275 46.450 46.25 46.20 46.35 - - 9,500 46.450 0.00%
2013-05-28 0 46.25 46.20 46.40 - - 0 0 - 46.25 46.20 46.40 - - 0 - 0.22%
2013-05-27 0 46.15 46.15 46.35 46.35 46.35 50,000 2,317,500 46.350 46.15 46.15 46.35 46.35 46.35 50,000 46.350 0.87%
2013-05-24 0 45.75 45.75 45.90 - - 0 0 - 45.75 45.75 45.90 - - 0 - 0.11%
2013-05-23 0 45.70 45.70 45.85 45.70 45.70 10,000 457,000 45.700 45.70 45.70 45.85 45.70 45.70 10,000 45.700 -2.97%
2013-05-22 0 47.10 46.95 47.10 - - 0 0 - 47.10 46.95 47.10 - - 0 - -0.11%
2013-05-21 0 47.15 47.15 47.30 46.95 46.95 2,000 93,900 46.950 47.15 47.15 47.30 46.95 46.95 2,000 46.950 0.64%
2013-05-20 0 46.85 46.85 47.00 46.85 46.85 1,000 46,850 46.850 46.85 46.85 47.00 46.85 46.85 1,000 46.850 -0.43%
2013-05-16 0 47.05 46.95 47.10 47.00 47.05 73,000 3,433,400 47.033 47.05 46.95 47.10 47.00 47.05 73,000 47.033 0.75%
2013-05-15 0 46.70 46.60 46.75 - - 0 0 - 46.70 46.60 46.75 - - 0 - 0.00%
2013-05-14 0 46.70 46.65 46.85 - - 0 0 - 46.70 46.65 46.85 - - 0 - 0.00%
2013-05-13 0 46.70 46.55 46.75 46.60 46.70 13,438 626,601 46.629 46.70 46.55 46.75 46.60 46.70 13,438 46.629 -1.48%
2013-05-10 0 47.40 47.30 47.40 - - 7,000 329,700 47.100 47.40 47.30 47.40 - - 7,000 47.100 -0.42%
2013-05-09 0 47.60 47.50 47.60 47.65 47.70 181,000 8,625,175 47.653 47.60 47.50 47.60 47.65 47.70 181,000 47.653 0.63%
2013-05-08 0 47.30 47.25 47.35 46.90 47.30 285,500 13,425,200 47.024 47.30 47.25 47.35 46.90 47.30 285,500 47.023 1.39%
2013-05-07 0 46.65 46.60 46.70 46.50 46.65 86,000 4,000,425 46.517 46.65 46.60 46.70 46.50 46.65 86,000 46.517 0.32%
2013-05-06 0 46.50 46.40 46.50 46.55 46.70 394,000 18,331,750 46.527 46.50 46.40 46.50 46.55 46.70 394,000 46.527 0.32%
2013-05-03 0 46.35 46.35 46.45 - - 0 0 - 46.35 46.35 46.45 - - 0 - 0.00%
2013-05-02 0 46.35 46.40 46.50 - - 0 0 - 46.35 46.40 46.50 - - 0 - 0.65%
2013-04-30 0 46.05 46.05 46.15 - - 0 0 - 46.05 46.05 46.15 - - 0 - 0.55%
2013-04-29 0 45.80 45.80 45.95 45.80 45.80 1,000 45,800 45.800 45.80 45.80 45.95 45.80 45.80 1,000 45.800 1.10%
2013-04-26 0 45.30 45.30 45.45 - - 0 0 - 45.30 45.30 45.45 - - 0 - 0.11%
2013-04-25 0 45.25 45.25 45.40 - - 0 0 - 45.25 45.25 45.40 - - 0 - 0.22%
2013-04-24 0 45.15 45.15 45.30 45.15 45.15 52,500 2,370,375 45.150 45.15 45.15 45.30 45.15 45.15 52,500 45.150 1.46%
2013-04-23 0 44.50 44.50 44.70 44.50 44.50 4,000 178,000 44.500 44.50 44.50 44.70 44.50 44.50 4,000 44.500 -0.89%
2013-04-22 0 44.90 44.80 44.90 45.00 45.00 8,000 360,000 45.000 44.90 44.80 44.90 45.00 45.00 8,000 45.000 -0.33%
2013-04-19 0 45.05 45.05 45.25 44.40 44.45 204,000 9,070,400 44.463 45.05 45.05 45.25 44.40 44.45 204,000 44.463 3.56%
2013-04-18 0 43.50 43.50 43.65 - - 0 0 - 43.50 43.50 43.65 - - 0 - 0.35%
2013-04-17 0 43.35 43.25 43.45 - - 0 0 - 43.35 43.25 43.45 - - 0 - 0.00%
2013-04-16 0 43.35 43.35 43.50 42.95 42.95 2,000 85,900 42.950 43.35 43.35 43.50 42.95 42.95 2,000 42.950 0.12%
2013-04-15 0 43.30 43.30 43.45 43.20 43.20 24,000 1,035,700 43.154 43.30 43.30 43.45 43.20 43.20 24,000 43.154 -0.57%
2013-04-12 0 43.55 43.40 43.55 - - 0 0 - 43.55 43.40 43.55 - - 0 - -0.34%
2013-04-11 0 43.70 43.70 43.90 - - 30,004 1,311,174 43.700 43.70 43.70 43.90 - - 30,004 43.700 1.16%
2013-04-10 0 43.20 43.20 43.35 - - 0 0 - 43.20 43.20 43.35 - - 0 - 0.70%
2013-04-09 0 42.90 42.85 43.00 - - 14,500 622,050 42.900 42.90 42.85 43.00 - - 14,500 42.900 0.00%
2013-04-08 0 42.90 42.80 42.90 - - 0 0 - 42.90 42.80 42.90 - - 0 - -2.50%
2013-04-05 0 44.00 43.60 44.00 - - 21,000 918,750 43.750 44.00 43.60 44.00 - - 21,000 43.750 -0.79%
2013-04-03 0 44.35 44.40 44.65 - - 0 0 - 44.35 44.40 44.65 - - 0 - 0.34%
2013-04-02 0 44.20 44.20 44.45 - - 15,000 662,250 44.150 44.20 44.20 44.45 - - 15,000 44.150 0.68%
2013-03-28 0 43.90 43.90 44.10 43.90 43.90 96,500 4,236,350 43.900 43.90 43.90 44.10 43.90 43.90 96,500 43.900 -0.23%
2013-03-27 0 44.00 44.00 44.25 - - 0 0 - 44.00 44.00 44.25 - - 0 - 0.23%
2013-03-26 0 43.90 43.80 44.10 - - 0 0 - 43.90 43.80 44.10 - - 0 - 0.00%
2013-03-25 0 43.90 43.90 44.20 43.85 44.00 1,000 43,925 43.925 43.90 43.90 44.20 43.85 44.00 1,000 43.925 0.34%
2013-03-22 0 43.75 43.50 43.75 - - 25,000 1,091,250 43.650 43.75 43.50 43.75 - - 25,000 43.650 -0.46%
2013-03-21 0 43.95 43.70 44.00 - - 0 0 - 43.95 43.70 44.00 - - 0 - 0.00%
2013-03-20 0 43.95 43.70 44.05 43.95 43.95 4,000 175,800 43.950 43.95 43.70 44.05 43.95 43.95 4,000 43.950 0.00%
2013-03-19 0 43.95 43.85 44.15 43.95 43.95 1,500 65,925 43.950 43.95 43.85 44.15 43.95 43.95 1,500 43.950 -0.23%
2013-03-18 0 44.05 43.75 44.05 44.20 44.20 1,500 66,100 44.067 44.05 43.75 44.05 44.20 44.20 1,500 44.067 -1.67%
2013-03-15 0 44.80 44.40 44.80 44.85 45.05 500,000 22,494,275 44.989 44.80 44.40 44.80 44.85 45.05 500,000 44.989 -0.55%
2013-03-14 0 45.05 44.95 45.05 - - 0 0 - 45.05 44.95 45.05 - - 0 - 0.00%
2013-03-13 0 45.05 45.00 45.05 44.80 45.25 2,972 134,010 45.091 45.05 45.00 45.05 44.80 45.25 2,972 45.091 -0.11%
2013-03-12 0 45.10 45.00 45.10 - - 0 0 - 45.10 45.00 45.10 - - 0 - -0.33%
2013-03-11 0 45.25 45.15 45.30 45.25 45.35 347,425 15,755,673 45.350 45.25 45.15 45.30 45.25 45.35 347,425 45.350 0.00%
2013-03-08 0 45.25 45.25 45.35 - - 0 0 - 45.25 45.25 45.35 - - 0 - 0.67%
2013-03-07 0 44.95 44.95 45.00 - - 0 0 - 44.95 44.95 45.00 - - 0 - 0.11%
2013-03-06 0 44.90 44.90 45.00 44.80 45.10 60,000 2,702,875 45.048 44.90 44.90 45.00 44.80 45.10 60,000 45.048 0.56%
2013-03-05 0 44.65 44.65 44.75 44.45 44.45 39,000 1,733,550 44.450 44.65 44.65 44.75 44.45 44.45 39,000 44.450 1.02%
2013-03-04 0 44.20 44.20 44.25 44.10 44.40 79,500 3,510,100 44.152 44.20 44.20 44.25 44.10 44.40 79,500 44.152 -1.45%
2013-03-01 0 44.85 44.80 44.85 44.90 45.15 2,000 90,175 45.088 44.85 44.80 44.85 44.90 45.15 2,000 45.088 0.79%
2013-02-28 0 44.50 44.50 45.00 - - 8,500 378,300 44.506 44.50 44.50 45.00 - - 8,500 44.506 0.11%
2013-02-27 0 44.45 44.45 44.55 - - 0 0 - 44.45 44.45 44.55 - - 0 - 0.00%
2013-02-26 0 44.45 44.35 44.45 44.35 44.60 726,000 32,253,550 44.426 44.45 44.35 44.45 44.35 44.60 726,000 44.426 -1.55%
2013-02-25 0 45.15 45.10 45.15 45.10 45.25 906,000 40,939,275 45.187 45.15 45.10 45.15 45.10 45.25 906,000 45.187 0.33%
2013-02-22 0 45.00 45.00 45.10 - - 1,500 67,550 45.033 45.00 45.00 45.10 - - 1,500 45.033 0.00%
2013-02-21 0 45.00 45.00 45.05 44.85 45.15 96,000 4,334,150 45.147 45.00 45.00 45.05 44.85 45.15 96,000 45.147 -1.42%
2013-02-20 0 45.65 45.65 45.70 45.45 45.55 157,000 7,143,500 45.500 45.65 45.65 45.70 45.45 45.55 157,000 45.500 1.44%
2013-02-19 0 45.00 45.00 45.05 - - 43,500 1,959,675 45.050 45.00 45.00 45.05 - - 43,500 45.050 0.00%
2013-02-18 0 45.00 44.90 44.95 45.00 45.00 1,252 56,415 45.060 45.00 44.90 44.95 45.00 45.00 1,252 45.060 0.67%
2013-02-15 0 44.70 44.70 45.10 - - 0 0 - 44.70 44.70 45.10 - - 0 - 0.11%
2013-02-14 0 44.65 44.65 44.95 - - 0 0 - 44.65 44.65 44.95 - - 0 - 0.00%
2013-02-08 0 44.65 44.20 44.65 - - 0 0 - 44.65 44.20 44.65 - - 0 - -0.22%
2013-02-07 0 44.75 44.55 44.95 - - 0 0 - 44.75 44.55 44.95 - - 0 - 0.00%
2013-02-06 0 44.75 44.75 44.85 - - 0 0 - 44.75 44.75 44.85 - - 0 - 0.56%
2013-02-05 0 44.50 44.45 44.60 44.50 44.50 4,000 178,000 44.500 44.50 44.45 44.60 44.50 44.50 4,000 44.500 -0.78%
2013-02-04 0 44.85 44.75 44.85 44.90 44.90 4,000 179,600 44.900 44.85 44.75 44.85 44.90 44.90 4,000 44.900 1.01%
2013-02-01 0 44.40 44.25 44.40 - - 0 0 - 44.40 44.25 44.40 - - 0 - -0.11%
2013-01-31 0 44.45 44.45 44.55 44.20 44.20 3,000 132,550 44.183 44.45 44.45 44.55 44.20 44.20 3,000 44.183 0.34%
2013-01-30 0 44.30 44.30 44.40 - - 0 0 - 44.30 44.30 44.40 - - 0 - 0.23%
2013-01-29 0 44.20 44.20 44.35 - - 0 0 - 44.20 44.20 44.35 - - 0 - 0.68%
2013-01-28 0 43.90 43.80 43.90 - - 0 0 - 43.90 43.80 43.90 - - 0 - -0.11%
2013-01-25 0 43.95 43.80 43.95 - - 1,000 43,800 43.800 43.95 43.80 43.95 - - 1,000 43.800 -0.68%
2013-01-24 0 44.25 44.15 44.25 - - 500 22,125 44.250 44.25 44.15 44.25 - - 500 44.250 -0.67%
2013-01-23 0 44.55 44.40 44.55 - - 500 22,325 44.650 44.55 44.40 44.55 - - 500 44.650 -0.56%
2013-01-22 0 44.80 44.80 44.90 44.80 44.80 500 22,400 44.800 44.80 44.80 44.90 44.80 44.80 500 44.800 0.34%
2013-01-21 0 44.65 44.50 44.65 - - 0 0 - 44.65 44.50 44.65 - - 0 - 0.00%
2013-01-18 0 44.65 44.65 44.80 44.50 44.50 500 22,250 44.500 44.65 44.65 44.80 44.50 44.50 500 44.500 1.13%
2013-01-17 0 44.15 44.15 44.25 44.05 44.05 24,500 1,079,350 44.055 44.15 44.15 44.25 44.05 44.05 24,500 44.055 -0.45%
2013-01-16 0 44.35 44.25 44.35 44.45 44.45 47,500 2,118,425 44.598 44.35 44.25 44.35 44.45 44.45 47,500 44.598 -0.56%
2013-01-15 0 44.60 44.50 44.60 - - 2,500 111,600 44.640 44.60 44.50 44.60 - - 2,500 44.640 -1.22%
2013-01-14 0 45.15 45.15 45.30 45.15 45.15 1,000 44,925 44.925 45.15 45.15 45.30 45.15 45.15 1,000 44.925 0.44%
2013-01-11 0 44.95 44.85 44.95 45.10 45.15 12,254 553,005 45.129 44.95 44.85 44.95 45.10 45.15 12,254 45.129 -0.44%
2013-01-10 0 45.15 45.05 45.20 44.65 45.15 6,000 268,400 44.733 45.15 45.05 45.20 44.65 45.15 6,000 44.733 1.23%
2013-01-09 0 44.60 44.60 44.70 - - 0 0 - 44.60 44.60 44.70 - - 0 - 0.68%
2013-01-08 0 44.30 44.20 44.30 - - 500 22,150 44.300 44.30 44.20 44.30 - - 500 44.300 -0.89%
2013-01-07 0 44.70 44.55 44.70 - - 0 0 - 44.70 44.55 44.70 - - 0 - -0.45%
2013-01-04 0 44.90 44.90 45.00 44.85 44.85 500 22,425 44.850 44.90 44.90 45.00 44.85 44.85 500 44.850 -0.55%
2013-01-03 0 45.15 45.20 45.30 - - 2,500 113,125 45.250 45.15 45.20 45.30 - - 2,500 45.250 0.00%
2013-01-02 0 45.15 45.10 45.30 - - 0 0 - 45.15 45.10 45.30 - - 0 - 2.15%
2012-12-31 0 44.20 - - - - 0 0 - 44.20 - - - - 0 - -0.11%
2012-12-28 0 44.25 44.10 44.30 44.25 44.25 500 22,125 44.250 44.25 44.10 44.30 44.25 44.25 500 44.250 0.80%
2012-12-27 0 43.90 43.90 44.05 - - 0 0 - 43.90 43.90 44.05 - - 0 - 1.39%
2012-12-24 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.23%
2012-12-21 0 43.20 43.20 43.40 43.20 43.20 1,000 43,300 43.300 43.20 43.20 43.40 43.20 43.20 1,000 43.300 -1.14%
2012-12-20 0 43.70 43.50 43.70 - - 500 21,900 43.800 43.70 43.50 43.70 - - 500 43.800 -1.24%
2012-12-19 0 44.25 44.20 44.35 - - 32,500 1,441,375 44.350 44.25 44.20 44.35 - - 32,500 44.350 0.00%
2012-12-18 0 44.25 44.05 44.20 - - 500 22,100 44.200 44.25 44.05 44.20 - - 500 44.200 -0.23%
2012-12-17 0 44.35 44.15 44.30 - - 5,500 243,275 44.232 44.35 44.15 44.30 - - 5,500 44.232 -0.89%
2012-12-14 0 44.75 44.55 44.75 - - 157 6,955 44.299 44.75 44.55 44.75 - - 157 44.299 -0.56%
2012-12-13 0 45.00 45.00 45.15 44.90 44.90 9,000 404,425 44.936 45.00 45.00 45.15 44.90 44.90 9,000 44.936 0.90%
2012-12-12 0 44.60 44.60 44.80 44.60 44.60 5,080 226,655 44.617 44.60 44.60 44.80 44.60 44.60 5,080 44.617 0.79%
2012-12-11 0 44.25 44.20 44.40 - - 0 0 - 44.25 44.20 44.40 - - 0 - 0.00%
2012-12-10 0 44.25 44.05 44.25 44.25 44.25 500 22,125 44.250 44.25 44.05 44.25 44.25 44.25 500 44.250 -0.23%
2012-12-07 0 44.35 44.35 44.55 - - 0 0 - 44.35 44.35 44.55 - - 0 - 0.11%
2012-12-06 0 44.30 44.10 44.25 - - 1,000 44,250 44.250 44.30 44.10 44.25 - - 1,000 44.250 0.00%
2012-12-05 0 44.30 44.30 44.40 - - 1,268,500 55,560,300 43.800 44.30 44.30 44.40 - - 1,268,500 43.800 0.80%
2012-12-04 0 43.95 43.80 44.00 - - 500 21,900 43.800 43.95 43.80 44.00 - - 500 43.800 0.00%
2012-12-03 0 43.95 43.75 43.95 44.20 44.20 2,500 110,500 44.200 43.95 43.75 43.95 44.20 44.20 2,500 44.200 -0.11%
2012-11-30 0 44.00 44.00 44.20 - - 4,000 176,800 44.200 44.00 44.00 44.20 - - 4,000 44.200 1.27%
2012-11-29 0 43.45 43.45 43.60 - - 0 0 - 43.45 43.45 43.60 - - 0 - 0.93%
2012-11-28 0 43.05 43.05 43.20 43.00 43.00 14,000 602,500 43.036 43.05 43.05 43.20 43.00 43.00 14,000 43.036 0.23%
2012-11-27 0 42.95 42.95 43.10 - - 0 0 - 42.95 42.95 43.10 - - 0 - 0.70%
2012-11-26 0 42.65 42.65 42.80 - - 0 0 - 42.65 42.65 42.80 - - 0 - 0.35%
2012-11-23 0 42.50 42.35 42.55 41.65 42.50 2,500 104,550 41.820 42.50 42.35 42.55 41.65 42.50 2,500 41.820 3.91%
2012-11-22 0 40.90 40.90 41.05 - - 0 0 - 40.90 40.90 41.05 - - 0 - 0.00%
2012-11-21 0 40.90 40.80 41.00 40.90 40.90 500 20,450 40.900 40.90 40.80 41.00 40.90 40.90 500 40.900 -0.24%
2012-11-20 0 41.00 41.00 41.15 - - 0 0 - 41.00 41.00 41.15 - - 0 - 0.12%
2012-11-19 0 40.95 40.80 40.95 40.95 40.95 2,000 81,900 40.950 40.95 40.80 40.95 40.95 40.95 2,000 40.950 0.24%
2012-11-16 0 40.85 40.70 40.85 40.85 40.85 500 20,425 40.850 40.85 40.70 40.85 40.85 40.85 500 40.850 -0.37%
2012-11-15 0 41.00 40.85 41.00 - - 0 0 - 41.00 40.85 41.00 - - 0 - -0.36%
2012-11-14 0 41.15 41.15 41.35 - - 0 0 - 41.15 41.15 41.35 - - 0 - 0.37%
2012-11-13 0 41.00 40.95 41.00 - - 628 25,905 41.250 41.00 40.95 41.00 - - 628 41.250 -2.15%
2012-11-12 0 41.90 41.70 41.90 - - 0 0 - 41.90 41.70 41.90 - - 0 - 0.00%
2012-11-09 0 41.90 41.90 42.10 41.90 41.95 177,500 7,445,625 41.947 41.90 41.90 42.10 41.90 41.95 177,500 41.947 1.45%
2012-11-08 0 41.30 41.30 41.45 41.30 41.30 2,000 82,600 41.300 41.30 41.30 41.45 41.30 41.30 2,000 41.300 -1.20%
2012-11-07 0 41.80 41.75 41.85 41.40 41.85 6,000 250,350 41.725 41.80 41.75 41.85 41.40 41.85 6,000 41.725 0.84%
2012-11-06 0 41.45 41.30 41.45 40.90 41.55 10,000 410,350 41.035 41.45 41.30 41.45 40.90 41.55 10,000 41.035 0.85%
2012-11-05 0 41.10 40.95 41.10 41.10 41.10 26,000 1,064,850 40.956 41.10 40.95 41.10 41.10 41.10 26,000 40.956 -0.36%
2012-11-02 0 41.25 41.05 41.25 40.50 41.35 6,500 266,450 40.992 41.25 41.05 41.25 40.50 41.35 6,500 40.992 0.73%
2012-11-01 0 40.95 40.85 41.05 40.35 40.95 263,000 10,727,800 40.790 40.95 40.85 41.05 40.35 40.95 263,000 40.790 -0.12%
2012-10-31 0 41.00 40.90 41.00 40.95 41.10 135,500 5,565,325 41.073 41.00 40.90 41.00 40.95 41.10 135,500 41.073 0.24%
2012-10-30 0 40.90 40.80 41.00 40.90 41.00 5,000 204,750 40.950 40.90 40.80 41.00 40.90 41.00 5,000 40.950 0.37%
2012-10-29 0 40.75 40.75 40.95 40.65 40.70 2,000 81,325 40.663 40.75 40.75 40.95 40.65 40.70 2,000 40.663 0.37%
2012-10-26 0 40.60 40.45 40.60 40.85 40.85 4,500 183,525 40.783 40.60 40.45 40.60 40.85 40.85 4,500 40.783 -1.69%
2012-10-25 0 41.30 41.25 41.45 41.30 41.40 11,500 475,875 41.380 41.30 41.25 41.45 41.30 41.40 11,500 41.380 -0.24%
2012-10-24 0 41.40 41.20 41.40 41.40 41.55 61,000 2,528,575 41.452 41.40 41.20 41.40 41.40 41.55 61,000 41.452 -0.84%
2012-10-22 0 41.75 41.60 41.75 41.55 41.75 102,500 4,276,475 41.722 41.75 41.60 41.75 41.55 41.75 102,500 41.722 -0.36%
2012-10-19 0 41.90 41.80 41.90 42.00 42.10 6,500 273,350 42.054 41.90 41.80 41.90 42.00 42.10 6,500 42.054 -1.41%
2012-10-18 0 42.50 42.35 42.50 42.50 42.50 2,000 85,000 42.500 42.50 42.35 42.50 42.50 42.50 2,000 42.500 0.24%
2012-10-17 0 42.40 42.30 42.40 42.35 42.50 52,000 2,202,500 42.356 42.40 42.30 42.40 42.35 42.50 52,000 42.356 0.24%
2012-10-16 0 42.30 42.20 42.35 42.30 42.30 8,000 337,900 42.238 42.30 42.20 42.35 42.30 42.30 8,000 42.238 0.48%
2012-10-15 0 42.10 42.10 42.25 42.05 42.05 500 21,025 42.050 42.10 42.10 42.25 42.05 42.05 500 42.050 0.24%
2012-10-12 0 42.00 42.00 42.15 41.95 42.10 3,000 126,100 42.033 42.00 42.00 42.15 41.95 42.10 3,000 42.033 -0.47%
2012-10-11 0 42.20 42.00 42.20 42.30 42.30 1,136 48,084 42.328 42.20 42.00 42.20 42.30 42.30 1,136 42.327 -1.63%
2012-10-10 0 42.90 42.70 43.00 - - 0 0 - 42.90 42.70 43.00 - - 0 - 0.00%
2012-10-09 0 42.90 42.75 42.90 - - 0 0 - 42.90 42.75 42.90 - - 0 - -0.92%
2012-10-08 0 43.30 43.15 43.35 - - 0 0 - 43.30 43.15 43.35 - - 0 - -0.92%
2012-10-05 0 43.70 43.65 43.80 - - 1,000 43,700 43.700 43.70 43.65 43.80 - - 1,000 43.700 0.00%
2012-10-04 0 43.70 43.60 43.80 - - 0 0 - 43.70 43.60 43.80 - - 0 - 0.00%
2012-10-03 0 43.70 43.55 43.70 - - 0 0 - 43.70 43.55 43.70 - - 0 - 0.00%
2012-09-28 0 43.70 43.70 43.85 - - 0 0 - 43.70 43.70 43.85 - - 0 - 0.46%
2012-09-27 0 43.50 43.50 43.70 - - 0 0 - 43.50 43.50 43.70 - - 0 - 0.12%
2012-09-26 0 43.45 43.25 43.45 - - 331,500 14,337,375 43.250 43.45 43.25 43.45 - - 331,500 43.250 -1.14%
2012-09-25 0 43.95 43.80 43.95 - - 0 0 - 43.95 43.80 43.95 - - 0 - 0.00%
2012-09-24 0 43.95 43.90 44.05 - - 0 0 - 43.95 43.90 44.05 - - 0 - 0.00%
2012-09-21 0 43.95 43.95 44.10 - - 1,500 66,000 44.000 43.95 43.95 44.10 - - 1,500 44.000 0.34%
2012-09-20 0 43.80 43.70 43.80 - - 46,000 2,019,400 43.900 43.80 43.70 43.80 - - 46,000 43.900 -0.57%
2012-09-19 0 44.05 44.00 44.20 - - 179,000 7,920,250 44.247 44.05 44.00 44.20 - - 179,000 44.247 0.00%
2012-09-18 0 44.05 43.80 44.05 44.05 44.05 182,000 8,034,850 44.148 44.05 43.80 44.05 44.05 44.05 182,000 44.148 0.00%
2012-09-17 0 44.05 44.05 44.20 44.00 44.00 500 22,000 44.000 44.05 44.05 44.20 44.00 44.00 500 44.000 0.69%
2012-09-14 0 43.75 43.75 43.90 43.45 43.75 113,640 4,987,630 43.890 43.75 43.75 43.90 43.45 43.75 113,640 43.890 3.06%
2012-09-13 0 42.45 42.45 42.60 42.45 42.65 101,500 4,318,625 42.548 42.45 42.45 42.60 42.45 42.65 101,500 42.548 -0.35%
2012-09-12 0 42.60 42.50 42.65 42.60 42.60 1,181 50,276 42.571 42.60 42.50 42.65 42.60 42.60 1,181 42.571 1.67%
2012-09-11 0 41.90 41.90 42.10 41.90 41.95 4,000 167,425 41.856 41.90 41.90 42.10 41.90 41.95 4,000 41.856 0.36%
2012-09-10 0 41.75 41.75 41.90 41.60 41.80 3,300 137,360 41.624 41.75 41.75 41.90 41.60 41.80 3,300 41.624 0.85%
2012-09-07 0 41.40 41.30 41.45 40.80 41.40 460,522 18,861,934 40.958 41.40 41.30 41.45 40.80 41.40 460,522 40.958 1.72%
2012-09-06 0 40.70 40.60 40.75 - - 0 0 - 40.70 40.60 40.75 - - 0 - 0.00%
2012-09-05 0 40.70 40.55 40.70 40.80 40.80 1,000 40,800 40.800 40.70 40.55 40.70 40.80 40.80 1,000 40.800 -1.57%
2012-09-04 0 41.35 41.10 41.40 - - 0 0 - 41.35 41.10 41.40 - - 0 - 0.00%
2012-09-03 0 41.35 41.15 41.35 41.35 41.35 500 20,675 41.350 41.35 41.15 41.35 41.35 41.35 500 41.350 1.35%
2012-08-31 0 40.80 40.70 40.75 - - 14,000 569,800 40.700 40.80 40.70 40.75 - - 14,000 40.700 -0.12%
2012-08-30 0 40.85 40.70 40.85 - - 0 0 - 40.85 40.70 40.85 - - 0 - 0.00%
2012-08-29 0 40.85 40.70 40.90 - - 0 0 - 40.85 40.70 40.90 - - 0 - 0.00%
2012-08-28 0 40.85 40.75 40.95 40.85 40.85 500 20,425 40.850 40.85 40.75 40.95 40.85 40.85 500 40.850 -0.73%
2012-08-27 0 41.15 41.00 41.15 - - 0 0 - 41.15 41.00 41.15 - - 0 - -0.12%
2012-08-24 0 41.20 41.05 41.20 41.35 41.35 500 20,675 41.350 41.20 41.05 41.20 41.35 41.35 500 41.350 -0.60%
2012-08-23 0 41.45 41.40 41.60 - - 117,000 4,843,800 41.400 41.45 41.40 41.60 - - 117,000 41.400 0.00%
2012-08-22 0 41.45 41.25 41.45 - - 118,000 4,902,600 41.548 41.45 41.25 41.45 - - 118,000 41.547 -0.12%
2012-08-21 0 41.50 41.50 41.70 - - 1,000 41,400 41.400 41.50 41.50 41.70 - - 1,000 41.400 0.61%
2012-08-20 0 41.25 41.05 41.25 - - 0 0 - 41.25 41.05 41.25 - - 0 - -0.12%
2012-08-17 0 41.30 41.15 41.30 - - 1,000 41,300 41.300 41.30 41.15 41.30 - - 1,000 41.300 0.00%
2012-08-16 0 41.30 41.15 41.30 41.60 41.60 118,000 4,855,925 41.152 41.30 41.15 41.30 41.60 41.60 118,000 41.152 0.36%
2012-08-15 0 41.15 41.00 41.15 41.25 41.35 118,500 4,888,175 41.250 41.15 41.00 41.15 41.25 41.35 118,500 41.250 -0.84%
2012-08-14 0 41.50 41.50 41.70 41.20 41.45 116,500 4,794,150 41.152 41.50 41.50 41.70 41.20 41.45 116,500 41.152 0.73%
2012-08-13 0 41.20 41.05 41.25 - - 699 28,903 41.349 41.20 41.05 41.25 - - 699 41.349 0.00%
2012-08-10 0 41.20 41.15 41.35 - - 115,500 4,764,375 41.250 41.20 41.15 41.35 - - 115,500 41.250 0.00%
2012-08-09 0 41.20 41.10 41.25 40.90 41.20 65,000 2,664,975 41.000 41.20 41.10 41.25 40.90 41.20 65,000 41.000 1.98%
2012-08-08 0 40.40 40.35 40.50 40.40 40.40 1,023 41,382 40.452 40.40 40.35 40.50 40.40 40.40 1,023 40.452 0.62%
2012-08-07 0 40.15 40.15 40.35 - - 0 0 - 40.15 40.15 40.35 - - 0 - 0.12%
2012-08-06 0 40.10 39.95 40.20 40.10 40.10 21,000 842,100 40.100 40.10 39.95 40.20 40.10 40.10 21,000 40.100 1.39%
2012-08-03 0 39.55 39.35 39.55 - - 0 0 - 39.55 39.35 39.55 - - 0 - -1.00%
2012-08-02 0 39.95 39.65 40.15 - - 500 19,825 39.650 39.95 39.65 40.15 - - 500 39.650 0.00%
2012-08-01 0 39.95 39.95 40.00 39.40 39.90 21,500 847,825 39.434 39.95 39.95 40.00 39.40 39.90 21,500 39.434 1.40%
2012-07-31 0 39.40 39.40 39.55 39.40 39.40 1,000 39,400 39.400 39.40 39.40 39.55 39.40 39.40 1,000 39.400 1.03%
2012-07-30 0 39.00 39.00 39.20 - - 0 0 - 39.00 39.00 39.20 - - 0 - 1.04%
2012-07-27 0 38.60 38.60 38.80 - - 0 0 - 38.60 38.60 38.80 - - 0 - 2.25%
2012-07-26 0 37.75 37.75 37.95 - - 0 0 - 37.75 37.75 37.95 - - 0 - 0.27%
2012-07-25 0 37.65 37.45 37.70 37.95 37.95 1,000 37,950 37.950 37.65 37.45 37.70 37.95 37.95 1,000 37.950 -0.26%
2012-07-24 0 37.75 37.55 37.75 37.90 37.90 500 18,950 37.900 37.75 37.55 37.75 37.90 37.90 500 37.900 -0.66%
2012-07-23 0 38.00 37.75 38.00 - - 48,000 1,819,200 37.900 38.00 37.75 38.00 - - 48,000 37.900 -2.69%
2012-07-20 0 39.05 38.95 39.15 - - 0 0 - 39.05 38.95 39.15 - - 0 - 0.00%
2012-07-19 0 39.05 39.05 39.25 - - 0 0 - 39.05 39.05 39.25 - - 0 - 1.83%
2012-07-18 0 38.35 38.15 38.35 38.40 38.40 500 19,200 38.400 38.35 38.15 38.35 38.40 38.40 500 38.400 -0.90%
2012-07-17 0 38.70 38.70 38.95 - - 0 0 - 38.70 38.70 38.95 - - 0 - 0.65%
2012-07-16 0 38.45 38.25 38.50 - - 0 0 - 38.45 38.25 38.50 - - 0 - 0.00%
2012-07-13 0 38.45 38.40 38.60 38.45 38.45 21,500 826,675 38.450 38.45 38.40 38.60 38.45 38.45 21,500 38.450 -0.52%
2012-07-12 0 38.65 38.40 38.65 38.80 38.90 1,000 38,850 38.850 38.65 38.40 38.65 38.80 38.90 1,000 38.850 -1.53%
2012-07-11 0 39.25 39.25 39.45 39.20 39.50 2,731 107,486 39.358 39.25 39.25 39.45 39.20 39.50 2,731 39.358 -0.51%
2012-07-10 0 39.45 39.25 39.45 - - 0 0 - 39.45 39.25 39.45 - - 0 - -0.88%
2012-07-09 0 39.80 39.45 39.80 39.80 39.80 523 20,820 39.809 39.80 39.45 39.80 39.80 39.80 523 39.809 -1.00%
2012-07-06 0 40.20 39.90 40.20 - - 0 0 - 40.20 39.90 40.20 - - 0 - -0.37%
2012-07-05 0 40.35 40.25 40.55 - - 0 0 - 40.35 40.25 40.55 - - 0 - 0.00%
2012-07-04 0 40.35 40.20 40.40 40.45 40.45 1,000 40,450 40.450 40.35 40.20 40.40 40.45 40.45 1,000 40.450 0.25%
2012-07-03 0 40.25 40.25 40.40 - - 91,500 3,687,450 40.300 40.25 40.25 40.40 - - 91,500 40.300 2.16%
2012-06-29 0 39.40 39.40 39.55 - - 0 0 - 39.40 39.40 39.55 - - 0 - 2.07%
2012-06-28 0 38.60 38.40 38.60 - - 0 0 - 38.60 38.40 38.60 - - 0 - 0.00%
2012-06-27 0 38.60 38.60 38.80 - - 500 19,450 38.900 38.60 38.60 38.80 - - 500 38.900 0.65%
2012-06-26 0 38.35 38.20 38.40 - - 0 0 - 38.35 38.20 38.40 - - 0 - 0.00%
2012-06-25 0 38.35 38.20 38.35 - - 0 0 - 38.35 38.20 38.35 - - 0 - -1.03%
2012-06-22 0 38.75 38.55 38.70 38.90 38.90 500 19,450 38.900 38.75 38.55 38.70 38.90 38.90 500 38.900 -1.27%
2012-06-21 0 39.25 39.10 39.25 - - 135,000 5,299,500 39.256 39.25 39.10 39.25 - - 135,000 39.256 -0.76%
2012-06-20 0 39.55 39.55 39.70 - - 0 0 - 39.55 39.55 39.70 - - 0 - 0.51%
2012-06-19 0 39.35 39.30 39.45 - - 0 0 - 39.35 39.30 39.45 - - 0 - 0.00%
2012-06-18 0 39.35 39.35 39.50 - - 0 0 - 39.35 39.35 39.50 - - 0 - 2.08%
2012-06-15 0 38.55 38.55 38.75 - - 500 19,375 38.750 38.55 38.55 38.75 - - 500 38.750 1.18%
2012-06-14 0 38.10 38.00 38.20 38.10 38.10 2,500 95,275 38.110 38.10 38.00 38.20 38.10 38.10 2,500 38.110 0.13%
2012-06-13 0 38.05 38.00 - - - 1,026 38,936 37.949 38.05 38.00 - - - 1,026 37.949 0.00%
2012-06-12 0 38.05 37.85 38.05 38.10 38.10 73,000 2,777,750 38.051 38.05 37.85 38.05 38.10 38.10 73,000 38.051 -0.91%
2012-06-11 0 38.40 38.40 38.55 - - 0 0 - 38.40 38.40 38.55 - - 0 - 1.99%
2012-06-08 0 37.65 37.45 37.65 - - 0 0 - 37.65 37.45 37.65 - - 0 - -1.44%
2012-06-07 0 38.20 38.20 38.35 - - 24 926 38.583 38.20 38.20 38.35 - - 24 38.583 0.13%
2012-06-06 0 38.15 38.15 38.30 - - 133,000 5,080,600 38.200 38.15 38.15 38.30 - - 133,000 38.200 1.33%
2012-06-05 0 37.65 37.60 37.75 37.65 37.65 4,500 169,750 37.722 37.65 37.60 37.75 37.65 37.65 4,500 37.722 1.21%
2012-06-04 0 37.20 37.10 37.20 37.20 37.35 2,000 74,425 37.213 37.20 37.10 37.20 37.20 37.35 2,000 37.213 -3.38%
2012-06-01 0 38.50 38.45 38.55 38.50 39.00 7,000 272,175 38.882 38.50 38.45 38.55 38.50 39.00 7,000 38.882 -1.91%
2012-05-31 0 39.25 39.25 39.35 38.70 38.70 9,500 372,825 39.245 39.25 39.25 39.35 38.70 38.70 9,500 39.245 -0.51%
2012-05-30 0 39.45 39.30 39.50 39.45 39.50 170,000 6,710,500 39.474 39.45 39.30 39.50 39.45 39.50 170,000 39.474 -1.50%
2012-05-29 0 40.05 40.05 40.10 39.85 39.85 1,000 39,850 39.850 40.05 40.05 40.10 39.85 39.85 1,000 39.850 2.56%
2012-05-28 0 39.05 39.05 39.20 - - 0 0 - 39.05 39.05 39.20 - - 0 - 0.51%
2012-05-25 0 38.85 38.80 38.95 38.80 39.05 4,000 156,025 39.006 38.85 38.80 38.95 38.80 39.05 4,000 39.006 -0.51%
2012-05-24 0 39.05 38.90 39.05 39.05 39.30 3,500 137,175 39.193 39.05 38.90 39.05 39.05 39.30 3,500 39.193 -0.89%
2012-05-23 0 39.40 39.30 39.40 - - 0 0 - 39.40 39.30 39.40 - - 0 - -1.38%
2012-05-22 0 39.95 39.95 40.05 39.85 39.85 1,000 39,850 39.850 39.95 39.95 40.05 39.85 39.85 1,000 39.850 0.76%
2012-05-21 0 39.65 39.70 39.80 39.55 39.65 6,500 257,300 39.585 39.65 39.70 39.80 39.55 39.65 6,500 39.585 0.38%
2012-05-18 0 39.50 39.40 39.55 39.50 39.60 1,500 59,325 39.550 39.50 39.40 39.55 39.50 39.60 1,500 39.550 -1.50%
2012-05-17 0 40.10 40.10 40.20 40.10 40.10 500 20,050 40.100 40.10 40.10 40.20 40.10 40.10 500 40.100 1.26%
2012-05-16 0 39.60 39.60 39.70 39.60 40.10 93,500 3,702,850 39.603 39.60 39.60 39.70 39.60 40.10 93,500 39.603 -3.06%
2012-05-15 0 40.85 40.85 40.95 40.30 40.30 429,000 17,502,625 40.799 40.85 40.85 40.95 40.30 40.30 429,000 40.799 0.74%
2012-05-14 0 40.55 40.55 40.65 40.55 40.70 1,500 60,900 40.600 40.55 40.55 40.65 40.55 40.70 1,500 40.600 -0.73%
2012-05-11 0 40.85 40.75 40.85 40.80 40.95 2,961 121,126 40.907 40.85 40.75 40.85 40.80 40.95 2,961 40.907 -1.33%
2012-05-10 0 41.40 41.40 41.50 41.30 41.50 2,000 82,900 41.450 41.40 41.40 41.50 41.30 41.50 2,000 41.450 0.24%
2012-05-09 0 41.30 41.30 41.40 41.15 41.40 7,022 290,511 41.372 41.30 41.30 41.40 41.15 41.40 7,022 41.372 -0.60%
2012-05-08 0 41.55 41.45 41.55 41.60 41.65 688,000 28,628,500 41.611 41.55 41.45 41.55 41.60 41.65 688,000 41.611 -0.12%
2012-05-07 0 41.60 41.60 41.70 41.60 41.70 83,500 3,469,525 41.551 41.60 41.60 41.70 41.60 41.70 83,500 41.551 -2.69%
2012-05-04 0 42.75 42.55 42.75 42.75 42.75 5,000 213,750 42.750 42.75 42.55 42.75 42.75 42.75 5,000 42.750 -0.35%
2012-05-03 0 42.90 42.75 42.95 - - 50,000 2,152,500 43.050 42.90 42.75 42.95 - - 50,000 43.050 0.00%
2012-05-02 0 42.90 42.75 42.95 42.90 43.05 437,500 18,859,800 43.108 42.90 42.75 42.95 42.90 43.05 437,500 43.108 2.63%
2012-04-30 0 41.80 41.80 41.95 - - 255,500 10,718,225 41.950 41.80 41.80 41.95 - - 255,500 41.950 0.24%
2012-04-27 0 41.70 41.55 41.70 - - 0 0 - 41.70 41.55 41.70 - - 0 - -0.71%
2012-04-26 0 42.00 41.85 42.00 41.95 42.00 160,500 6,764,525 42.147 42.00 41.85 42.00 41.95 42.00 160,500 42.147 0.24%
2012-04-25 0 41.90 41.90 42.00 41.75 41.85 32,000 1,336,500 41.766 41.90 41.90 42.00 41.75 41.85 32,000 41.766 0.72%
2012-04-24 0 41.60 41.50 41.60 41.45 41.75 421,000 17,472,075 41.501 41.60 41.50 41.60 41.45 41.75 421,000 41.501 1.09%
2012-04-23 0 41.15 41.00 41.10 41.25 41.50 457,500 18,965,725 41.455 41.15 41.00 41.10 41.25 41.50 457,500 41.455 -1.08%
2012-04-20 0 41.60 41.55 41.70 41.60 41.95 7,000 292,950 41.850 41.60 41.55 41.70 41.60 41.95 7,000 41.850 -1.89%
2012-04-19 0 42.40 42.30 42.40 42.05 42.45 160,000 6,791,600 42.448 42.40 42.30 42.40 42.05 42.45 160,000 42.448 0.59%
2012-04-18 0 42.15 42.10 42.20 42.15 42.25 3,500 147,725 42.207 42.15 42.10 42.20 42.15 42.25 3,500 42.207 0.24%
2012-04-17 0 42.05 42.05 42.15 41.85 42.20 334,500 14,087,700 42.116 42.05 42.05 42.15 41.85 42.20 334,500 42.116 -1.41%
2012-04-16 0 42.65 42.55 42.65 42.70 42.70 158,000 6,753,500 42.744 42.65 42.55 42.65 42.70 42.70 158,000 42.744 -0.81%
2012-04-13 0 43.00 42.95 43.10 - - 0 0 - 43.00 42.95 43.10 - - 0 - 1.90%
2012-04-12 0 42.20 42.20 42.30 42.20 42.20 950 40,045 42.153 42.20 42.20 42.30 42.20 42.20 950 42.153 0.12%
2012-04-11 0 42.15 42.00 42.15 - - 1,022 43,075 42.148 42.15 42.00 42.15 - - 1,022 42.148 0.00%
2012-04-10 0 42.15 42.00 42.15 - - 0 0 - 42.15 42.00 42.15 - - 0 - -0.35%
2012-04-05 0 42.30 42.25 42.35 42.10 42.45 2,500 105,625 42.250 42.30 42.25 42.35 42.10 42.45 2,500 42.250 -1.97%
2012-04-03 0 43.15 43.05 43.15 - - 22,000 946,100 43.005 43.15 43.05 43.15 - - 22,000 43.005 -0.92%
2012-04-02 0 43.55 43.40 43.55 43.65 43.65 3,000 130,950 43.650 43.55 43.40 43.55 43.65 43.65 3,000 43.650 0.11%
2012-03-30 0 43.50 43.50 43.65 43.20 43.20 500 21,600 43.200 43.50 43.50 43.65 43.20 43.20 500 43.200 0.23%
2012-03-29 0 43.40 43.25 43.40 - - 500 21,650 43.300 43.40 43.25 43.40 - - 500 43.300 -2.25%
2012-03-28 0 44.40 44.20 44.40 44.15 44.40 259,000 11,449,225 44.206 44.40 44.20 44.40 44.15 44.40 259,000 44.206 0.91%
2012-03-27 0 44.00 44.00 44.10 43.80 44.05 7,100 312,040 43.949 44.00 44.00 44.10 43.80 44.05 7,100 43.949 1.50%
2012-03-26 0 43.35 43.30 43.40 43.35 43.35 21,000 910,425 43.354 43.35 43.30 43.40 43.35 43.35 21,000 43.354 -2.03%
2012-03-23 0 44.25 44.15 44.25 - - 0 0 - 44.25 44.15 44.25 - - 0 - -0.11%
2012-03-22 0 44.30 44.30 44.40 - - 0 0 - 44.30 44.30 44.40 - - 0 - 1.03%
2012-03-21 0 43.85 43.85 43.95 43.80 43.85 841,000 36,737,275 43.683 43.85 43.85 43.95 43.80 43.85 841,000 43.683 0.11%
2012-03-20 0 43.80 43.65 43.80 - - 1,500 65,650 43.767 43.80 43.65 43.80 - - 1,500 43.767 -0.79%
2012-03-19 0 44.15 44.05 44.15 - - 0 0 - 44.15 44.05 44.15 - - 0 - -0.23%
2012-03-16 0 44.25 44.15 44.25 - - 500 22,200 44.400 44.25 44.15 44.25 - - 500 44.400 -0.67%
2012-03-15 0 44.55 44.50 44.60 44.55 44.55 500 22,275 44.550 44.55 44.50 44.60 44.55 44.55 500 44.550 0.00%
2012-03-14 0 44.55 44.55 44.65 - - 0 0 - 44.55 44.55 44.65 - - 0 - 0.79%
2012-03-13 0 44.20 44.05 44.20 44.25 44.25 838 37,030 44.189 44.20 44.05 44.20 44.25 44.25 838 44.189 1.49%
2012-03-12 0 43.55 43.40 43.55 - - 0 0 - 43.55 43.40 43.55 - - 0 - -0.68%
2012-03-09 0 43.85 43.85 43.95 43.80 44.55 52,500 2,300,775 43.824 43.85 43.85 43.95 43.80 44.55 52,500 43.824 0.23%
2012-03-08 0 43.75 43.75 43.80 43.25 43.25 10,000 432,500 43.250 43.75 43.75 43.80 43.25 43.25 10,000 43.250 1.16%
2012-03-07 0 43.25 43.15 43.30 43.05 43.25 53,521 2,313,032 43.217 43.25 43.15 43.30 43.05 43.25 53,521 43.217 -0.12%
2012-03-06 0 43.30 43.30 43.40 43.20 43.40 28,500 1,235,350 43.346 43.30 43.30 43.40 43.20 43.40 28,500 43.346 -1.14%
2012-03-05 0 43.80 43.75 43.90 43.70 43.85 6,540 286,236 43.767 43.80 43.75 43.90 43.70 43.85 6,540 43.767 -1.79%
2012-03-02 0 44.60 44.60 44.70 44.60 44.70 11,500 513,350 44.639 44.60 44.60 44.70 44.60 44.70 11,500 44.639 0.34%
2012-03-01 0 44.45 44.40 44.55 44.45 44.85 12,000 536,950 44.746 44.45 44.40 44.55 44.45 44.85 12,000 44.746 -0.78%
2012-02-29 0 44.80 44.70 44.80 44.40 44.80 165,000 7,382,825 44.744 44.80 44.70 44.80 44.40 44.80 165,000 44.744 3.70%
2012-02-28 0 43.20 43.20 43.60 43.20 43.20 3,000 129,600 43.200 43.20 43.20 43.60 43.20 43.20 3,000 43.200 -0.69%
2012-02-27 0 43.50 43.15 43.60 - - 0 0 - 43.50 43.15 43.60 - - 0 - 0.00%
2012-02-24 0 43.50 43.50 43.60 43.50 43.50 2,000 87,000 43.500 43.50 43.50 43.60 43.50 43.50 2,000 43.500 0.00%
2012-02-23 0 43.50 43.45 43.55 43.50 43.50 72,500 3,153,750 43.500 43.50 43.45 43.55 43.50 43.50 72,500 43.500 -0.68%
2012-02-22 0 43.80 43.80 43.90 - - 0 0 - 43.80 43.80 43.90 - - 0 - 0.81%
2012-02-21 0 43.45 43.50 43.60 43.10 43.25 100,000 4,319,000 43.190 43.45 43.50 43.60 43.10 43.25 100,000 43.190 0.00%
2012-02-20 0 43.45 43.45 43.55 43.45 43.70 20,000 870,100 43.505 43.45 43.45 43.55 43.45 43.70 20,000 43.505 -0.11%
2012-02-17 0 43.50 43.50 43.65 43.50 43.50 71,000 3,088,500 43.500 43.50 43.50 43.65 43.50 43.50 71,000 43.500 0.23%
2012-02-16 0 43.40 43.30 43.40 - - 1,000 43,450 43.450 43.40 43.30 43.40 - - 1,000 43.450 -1.36%
2012-02-15 0 44.00 44.00 44.10 43.35 44.05 73,000 3,203,050 43.877 44.00 44.00 44.10 43.35 44.05 73,000 43.877 1.97%
2012-02-14 0 43.15 43.15 43.25 43.15 43.15 5,000 215,750 43.150 43.15 43.15 43.25 43.15 43.15 5,000 43.150 -0.46%
2012-02-13 0 43.35 43.35 43.45 43.10 43.10 6,132 264,334 43.107 43.35 43.35 43.45 43.10 43.10 6,132 43.107 0.70%
2012-02-10 0 43.05 43.00 43.10 43.05 43.35 23,500 1,017,050 43.279 43.05 43.00 43.10 43.05 43.35 23,500 43.279 -1.71%
2012-02-09 0 43.80 43.80 43.90 43.30 43.65 20,500 887,825 43.309 43.80 43.80 43.90 43.30 43.65 20,500 43.309 0.57%
2012-02-08 0 43.55 43.50 43.60 43.20 43.75 40,000 1,740,875 43.522 43.55 43.50 43.60 43.20 43.75 40,000 43.522 1.63%
2012-02-07 0 42.85 42.75 42.85 42.85 42.85 91,500 3,911,675 42.751 42.85 42.75 42.85 42.85 42.85 91,500 42.751 1.06%
2012-02-06 0 42.40 42.40 42.55 42.10 42.70 749,500 31,848,075 42.492 42.40 42.40 42.55 42.10 42.70 749,500 42.492 0.24%
2012-02-03 0 42.30 42.20 42.30 42.30 42.35 308,000 13,056,150 42.390 42.30 42.20 42.30 42.30 42.35 308,000 42.390 -0.12%
2012-02-02 0 42.35 42.30 42.45 42.00 42.65 271,030 11,433,920 42.187 42.35 42.30 42.45 42.00 42.65 271,030 42.187 1.93%
2012-02-01 0 41.55 41.50 41.60 - - 195,500 8,169,500 41.788 41.55 41.50 41.60 - - 195,500 41.788 0.00%
2012-01-31 0 41.55 41.45 41.55 41.40 41.55 705,000 29,341,650 41.619 41.55 41.45 41.55 41.40 41.55 705,000 41.619 1.22%
2012-01-30 0 41.05 41.00 41.10 40.95 41.30 47,500 1,951,950 41.094 41.05 41.00 41.10 40.95 41.30 47,500 41.094 0.74%
2012-01-27 0 40.75 40.75 41.20 - - 72,500 2,994,250 41.300 40.75 40.75 41.20 - - 72,500 41.300 0.00%
2012-01-26 0 40.75 40.75 41.15 40.40 40.90 101,500 4,124,700 40.637 40.75 40.75 41.15 40.40 40.90 101,500 40.637 1.75%
2012-01-20 0 40.05 40.05 40.45 40.00 40.00 500 20,000 40.000 40.05 40.05 40.45 40.00 40.00 500 40.000 0.63%
2012-01-19 0 39.80 39.80 40.30 - - 0 0 - 39.80 39.80 40.30 - - 0 - 0.76%
2012-01-18 0 39.50 39.50 39.65 39.50 39.50 86,950 3,447,365 39.648 39.50 39.50 39.65 39.50 39.50 86,950 39.648 -0.88%
2012-01-17 0 39.85 39.85 39.95 39.25 39.60 134,000 5,272,275 39.345 39.85 39.85 39.95 39.25 39.60 134,000 39.345 2.44%
2012-01-16 0 38.90 38.90 39.00 38.85 39.00 12,500 487,150 38.972 38.90 38.90 39.00 38.85 39.00 12,500 38.972 -1.89%
2012-01-13 0 39.65 39.60 39.70 39.60 39.70 74,500 2,952,100 39.626 39.65 39.60 39.70 39.60 39.70 74,500 39.626 0.13%
2012-01-12 0 39.60 39.55 39.65 39.60 39.60 3,500 138,625 39.607 39.60 39.55 39.65 39.60 39.60 3,500 39.607 0.00%
2012-01-11 0 39.60 39.60 39.70 39.55 39.65 656,652 25,988,476 39.577 39.60 39.60 39.70 39.55 39.65 656,652 39.577 0.89%
2012-01-10 0 39.25 39.25 39.35 39.25 39.30 198,000 7,776,250 39.274 39.25 39.25 39.35 39.25 39.30 198,000 39.274 1.42%
2012-01-09 0 38.70 38.70 38.85 38.65 38.65 94,000 3,633,100 38.650 38.70 38.70 38.85 38.65 38.65 94,000 38.650 0.13%
2012-01-06 0 38.65 38.50 38.65 - - 0 0 - 38.65 38.50 38.65 - - 0 - 0.00%
2012-01-05 0 38.65 38.65 38.75 - - 0 0 - 38.65 38.65 38.75 - - 0 - 0.52%
2012-01-04 0 38.45 38.45 38.60 38.35 38.60 264,000 10,145,625 38.430 38.45 38.45 38.60 38.35 38.60 264,000 38.430 0.26%
2012-01-03 0 38.35 38.35 38.55 38.25 38.30 803,000 30,732,275 38.272 38.35 38.35 38.55 38.25 38.30 803,000 38.272 0.00%
2011-12-30 0 38.35 38.25 38.35 38.55 38.55 80,500 3,103,275 38.550 38.35 38.25 38.35 38.55 38.55 80,500 38.550 -0.13%
2011-12-29 0 38.40 38.40 38.50 - - 0 0 - 38.40 38.40 38.50 - - 0 - 0.39%
2011-12-28 0 38.25 38.20 38.30 38.25 38.25 65,500 2,505,375 38.250 38.25 38.20 38.30 38.25 38.25 65,500 38.250 -1.42%
2011-12-23 0 38.80 38.75 38.85 38.50 38.80 33,300 1,291,515 38.784 38.80 38.75 38.85 38.50 38.80 33,300 38.784 2.51%
2011-12-22 0 37.85 37.80 37.85 37.80 37.90 183,300 6,928,855 37.801 37.85 37.80 37.85 37.80 37.90 183,300 37.801 -0.13%
2011-12-21 0 37.90 37.85 37.95 37.70 38.00 76,000 2,879,450 37.888 37.90 37.85 37.95 37.70 38.00 76,000 37.888 4.99%
2011-12-20 0 36.10 36.10 36.20 36.10 36.10 500 18,050 36.100 36.10 36.10 36.20 36.10 36.10 500 36.100 0.42%
2011-12-19 0 35.95 35.85 35.95 - - 0 0 - 35.95 35.85 35.95 - - 0 - -2.04%
2011-12-16 0 36.70 36.70 36.80 36.65 36.65 7,500 274,875 36.650 36.70 36.70 36.80 36.65 36.65 7,500 36.650 0.55%
2011-12-15 0 36.50 36.45 36.55 36.50 36.50 4,500 164,275 36.506 36.50 36.45 36.55 36.50 36.50 4,500 36.506 -1.88%
2011-12-14 0 37.20 37.20 37.30 37.05 37.05 500 18,525 37.050 37.20 37.20 37.30 37.05 37.05 500 37.050 -0.27%
2011-12-13 0 37.30 37.30 37.40 37.30 37.30 1,160 43,343 37.365 37.30 37.30 37.40 37.30 37.30 1,160 37.365 -0.27%
2011-12-12 0 37.40 37.40 37.50 - - 0 0 - 37.40 37.40 37.50 - - 0 - 0.54%
2011-12-09 0 37.20 37.05 37.15 37.20 37.40 101,000 3,757,475 37.203 37.20 37.05 37.15 37.20 37.40 101,000 37.203 -1.33%
2011-12-08 0 37.70 37.70 37.75 37.50 37.50 4,000 150,000 37.500 37.70 37.70 37.75 37.50 37.50 4,000 37.500 -1.69%
2011-12-07 0 38.35 38.35 38.40 - - 0 0 - 38.35 38.35 38.40 - - 0 - 1.19%
2011-12-06 0 37.90 37.80 37.90 38.05 38.05 3,000 114,075 38.025 37.90 37.80 37.90 38.05 38.05 3,000 38.025 -1.94%
2011-12-05 0 38.65 38.65 38.75 38.45 38.70 561,000 21,663,025 38.615 38.65 38.65 38.75 38.45 38.70 561,000 38.615 -0.77%
2011-12-02 0 38.95 38.90 39.00 38.95 38.95 5,000 194,750 38.950 38.95 38.90 39.00 38.95 38.95 5,000 38.950 -0.51%
2011-12-01 0 39.15 39.05 39.15 38.95 39.40 11,900 466,330 39.187 39.15 39.05 39.15 38.95 39.40 11,900 39.187 4.96%
2011-11-30 0 37.30 37.15 37.25 - - 8,000 297,600 37.200 37.30 37.15 37.25 - - 8,000 37.200 -0.13%
2011-11-29 0 37.35 37.35 37.45 - - 500 18,850 37.700 37.35 37.35 37.45 - - 500 37.700 0.81%
2011-11-28 0 37.05 37.10 37.20 - - 2,718,343 98,675,150 36.300 37.05 37.10 37.20 - - 2,718,343 36.300 1.93%
2011-11-25 0 36.35 36.30 36.40 36.25 36.85 13,400 489,945 36.563 36.35 36.30 36.40 36.25 36.85 13,400 36.563 -2.02%
2011-11-24 0 37.10 37.00 37.10 36.75 37.10 367,500 13,629,475 37.087 37.10 37.00 37.10 36.75 37.10 367,500 37.087 0.95%
2011-11-23 0 36.75 36.65 36.75 36.75 37.40 5,500 203,325 36.968 36.75 36.65 36.75 36.75 37.40 5,500 36.968 -2.91%
2011-11-22 0 37.85 37.75 37.85 37.95 38.15 413,000 15,719,500 38.062 37.85 37.75 37.85 37.95 38.15 413,000 38.062 -0.66%
2011-11-21 0 38.10 38.05 38.10 37.75 38.15 427,000 16,281,200 38.129 38.10 38.05 38.10 37.75 38.15 427,000 38.129 -2.31%
2011-11-18 0 39.00 38.95 39.00 39.00 39.00 70,500 2,749,500 39.000 39.00 38.95 39.00 39.00 39.00 70,500 39.000 -1.89%
2011-11-17 0 39.75 39.75 39.80 - - 0 0 - 39.75 39.75 39.80 - - 0 - 0.13%
2011-11-16 0 39.70 39.65 39.70 - - 0 0 - 39.70 39.65 39.70 - - 0 - -1.61%
2011-11-15 0 40.35 40.35 40.40 40.35 40.35 30,500 1,230,675 40.350 40.35 40.35 40.40 40.35 40.35 30,500 40.350 -0.62%
2011-11-14 0 40.60 40.60 40.65 40.40 40.75 82,500 3,361,125 40.741 40.60 40.60 40.65 40.40 40.75 82,500 40.741 2.92%
2011-11-11 0 39.45 39.45 39.55 - - 240,151 9,533,949 39.700 39.45 39.45 39.55 - - 240,151 39.700 1.41%
2011-11-10 0 38.90 38.80 38.90 38.95 39.55 134,000 5,244,925 39.141 38.90 38.80 38.90 38.95 39.55 134,000 39.141 -4.77%
2011-11-09 0 40.85 40.85 40.95 - - 0 0 - 40.85 40.85 40.95 - - 0 - 0.25%
2011-11-08 0 40.75 40.65 40.75 - - 0 0 - 40.75 40.65 40.75 - - 0 - 0.00%
2011-11-07 0 40.75 40.65 40.75 - - 0 0 - 40.75 40.65 40.75 - - 0 - -0.73%
2011-11-04 0 41.05 40.95 41.05 41.05 41.05 1,000 41,050 41.050 41.05 40.95 41.05 41.05 41.05 1,000 41.050 3.14%
2011-11-03 0 39.80 39.70 39.80 - - 500 20,100 40.200 39.80 39.70 39.80 - - 500 40.200 -3.63%
2011-11-02 0 41.30 41.30 41.35 40.55 40.90 4,500 183,775 40.839 41.30 41.30 41.35 40.55 40.90 4,500 40.839 1.10%
2011-11-01 0 40.85 40.85 40.95 40.80 40.90 164,000 6,699,400 40.850 40.85 40.85 40.95 40.80 40.90 164,000 40.850 -0.61%
2011-10-31 0 41.10 41.10 41.20 41.00 41.05 101,000 4,143,950 41.029 41.10 41.10 41.20 41.00 41.05 101,000 41.029 -0.84%
2011-10-28 0 41.45 41.45 41.55 41.45 41.60 16,500 684,775 41.502 41.45 41.45 41.55 41.45 41.60 16,500 41.502 1.10%
2011-10-27 0 41.00 41.00 41.10 - - 1,000 40,700 40.700 41.00 41.00 41.10 - - 1,000 40.700 0.74%
2011-10-26 0 40.70 40.60 40.70 40.40 40.70 346,500 13,999,200 40.402 40.70 40.60 40.70 40.40 40.70 346,500 40.402 0.62%
2011-10-25 0 40.45 40.35 40.45 40.30 40.45 5,000 201,875 40.375 40.45 40.35 40.45 40.30 40.45 5,000 40.375 -0.12%
2011-10-24 0 40.50 40.40 40.50 40.50 40.50 500 20,250 40.500 40.50 40.40 40.50 40.50 40.50 500 40.500 4.52%
2011-10-21 0 38.75 38.75 38.85 38.50 38.75 94,500 3,638,500 38.503 38.75 38.75 38.85 38.50 38.75 94,500 38.503 -0.13%
2011-10-20 0 38.80 38.75 38.80 - - 0 0 - 38.80 38.75 38.80 - - 0 - -1.90%
2011-10-19 0 39.55 39.55 39.65 - - 0 0 - 39.55 39.55 39.65 - - 0 - 0.76%
2011-10-18 0 39.25 39.15 39.25 - - 0 0 - 39.25 39.15 39.25 - - 0 - -2.61%
2011-10-17 0 40.30 40.30 40.40 39.65 39.70 176,500 7,002,775 39.676 40.30 40.30 40.40 39.65 39.70 176,500 39.676 2.41%
2011-10-14 0 39.35 39.30 39.35 39.45 39.60 5,500 217,325 39.514 39.35 39.30 39.35 39.45 39.60 5,500 39.514 -1.13%
2011-10-13 0 39.80 39.80 39.85 - - 55,500 2,186,150 39.390 39.80 39.80 39.85 - - 55,500 39.390 0.76%
2011-10-12 0 39.50 39.50 39.55 39.15 39.50 88,050 3,452,397 39.210 39.50 39.50 39.55 39.15 39.50 88,050 39.210 -0.25%
2011-10-11 0 39.60 39.60 39.65 - - 0 0 - 39.60 39.60 39.65 - - 0 - 2.46%
2011-10-10 0 38.65 38.15 38.65 38.60 38.70 27,500 1,061,550 38.602 38.65 38.15 38.65 38.60 38.70 27,500 38.602 0.78%
2011-10-07 0 38.35 38.30 38.40 38.20 38.70 98,500 3,791,725 38.495 38.35 38.30 38.40 38.20 38.70 98,500 38.495 0.66%
2011-10-06 0 38.10 38.00 38.10 38.15 38.15 500 19,075 38.150 38.10 38.00 38.10 38.15 38.15 500 38.150 2.83%
2011-10-04 0 37.05 36.95 37.05 37.20 37.70 111,500 4,157,500 37.287 37.05 36.95 37.05 37.20 37.70 111,500 37.287 -0.54%
2011-10-03 0 37.25 37.15 37.25 37.45 37.45 500 18,725 37.450 37.25 37.15 37.25 37.45 37.45 500 37.450 -2.87%
2011-09-30 0 38.35 38.25 38.35 - - 371,000 14,302,050 38.550 38.35 38.25 38.35 - - 371,000 38.550 -0.26%
2011-09-28 0 38.45 38.50 38.60 38.25 38.45 644,500 24,709,325 38.339 38.45 38.50 38.60 38.25 38.45 644,500 38.339 -0.26%
2011-09-27 0 38.55 38.55 38.60 37.95 38.70 508,500 19,588,350 38.522 38.55 38.55 38.60 37.95 38.70 508,500 38.522 5.18%
2011-09-26 0 36.65 36.55 36.65 36.50 37.35 264,400 9,873,115 37.342 36.65 36.55 36.65 36.50 37.35 264,400 37.342 -2.91%
2011-09-23 0 37.75 37.75 37.85 37.70 37.70 89,500 3,373,025 37.687 37.75 37.75 37.85 37.70 37.70 89,500 37.687 -2.20%
2011-09-22 0 38.60 38.50 38.60 38.80 39.40 91,500 3,603,300 39.380 38.60 38.50 38.60 38.80 39.40 91,500 39.380 -5.39%
2011-09-21 0 40.80 40.65 40.75 40.60 41.15 486,000 19,818,675 40.779 40.80 40.65 40.75 40.60 41.15 486,000 40.779 0.12%
2011-09-20 0 40.75 40.75 40.90 40.60 41.10 3,421,000 139,817,825 40.871 40.75 40.75 40.90 40.60 41.10 3,421,000 40.870 0.00%
2011-09-19 0 40.75 40.75 40.80 - - 0 0 - 40.75 40.75 40.80 - - 0 - -2.40%
2011-09-16 0 41.75 41.70 41.75 41.80 41.80 3,000 125,400 41.800 41.75 41.70 41.75 41.80 41.80 3,000 41.800 2.33%
2011-09-15 0 40.80 40.85 40.90 40.75 40.75 1,500 61,125 40.750 40.80 40.85 40.90 40.75 40.75 1,500 40.750 2.26%
2011-09-14 0 39.90 39.90 40.00 39.60 40.95 1,218,000 49,249,125 40.434 39.90 39.90 40.00 39.60 40.95 1,218,000 40.434 -3.27%
2011-09-12 0 41.25 41.10 41.25 - - 0 0 - 41.25 41.10 41.25 - - 0 - -2.25%
2011-09-09 0 42.20 42.15 42.20 42.25 42.30 186,000 7,863,900 42.279 42.20 42.15 42.20 42.25 42.30 186,000 42.279 0.24%
2011-09-08 0 42.10 42.10 42.15 42.05 42.15 149,500 6,286,575 42.051 42.10 42.10 42.15 42.05 42.15 149,500 42.051 0.36%
2011-09-07 0 41.95 41.95 42.00 - - 1,000 41,650 41.650 41.95 41.95 42.00 - - 1,000 41.650 1.70%
2011-09-06 0 41.25 41.20 41.25 41.30 41.30 1,000 41,300 41.300 41.25 41.20 41.25 41.30 41.30 1,000 41.300 -1.55%
2011-09-05 0 41.90 41.90 41.95 41.80 41.85 2,000 83,775 41.888 41.90 41.90 41.95 41.80 41.85 2,000 41.888 -2.44%
2011-09-02 0 42.95 42.95 43.00 42.95 43.10 52,000 2,240,900 43.094 42.95 42.95 43.00 42.95 43.10 52,000 43.094 -0.35%
2011-09-01 0 43.10 43.05 43.10 44.00 44.00 14,000 607,550 43.396 43.10 43.05 43.10 44.00 44.00 14,000 43.396 -0.46%
2011-08-31 0 43.30 43.25 43.30 43.20 43.20 6,000 259,400 43.233 43.30 43.25 43.30 43.20 43.20 6,000 43.233 1.88%
2011-08-30 0 42.50 42.45 42.50 42.60 42.60 10,500 447,800 42.648 42.50 42.45 42.50 42.60 42.60 10,500 42.648 1.07%
2011-08-29 0 42.05 42.00 42.05 42.30 42.40 3,000 127,025 42.342 42.05 42.00 42.05 42.30 42.40 3,000 42.342 1.82%
2011-08-26 0 41.30 41.25 41.30 41.45 41.45 91,500 3,792,675 41.450 41.30 41.25 41.30 41.45 41.45 91,500 41.450 -0.12%
2011-08-25 0 41.35 41.30 41.40 41.35 41.35 91,500 3,783,525 41.350 41.35 41.30 41.40 41.35 41.35 91,500 41.350 0.00%
2011-08-24 0 41.35 41.35 41.45 41.35 41.35 1,000 41,350 41.350 41.35 41.35 41.45 41.35 41.35 1,000 41.350 -1.78%
2011-08-23 0 42.10 42.10 42.20 - - 0 0 - 42.10 42.10 42.20 - - 0 - 3.57%
2011-08-22 0 40.65 40.70 40.80 40.40 40.65 52,500 2,121,625 40.412 40.65 40.70 40.80 40.40 40.65 52,500 40.412 1.37%
2011-08-19 0 40.10 40.10 40.20 40.00 40.90 415,500 16,934,025 40.756 40.10 40.10 40.20 40.00 40.90 415,500 40.756 -4.41%
2011-08-18 0 41.95 41.85 41.95 - - 0 0 - 41.95 41.85 41.95 - - 0 - -1.76%
2011-08-17 0 42.70 42.55 42.65 42.80 42.80 50,000 2,140,000 42.800 42.70 42.55 42.65 42.80 42.80 50,000 42.800 -0.70%
2011-08-16 0 43.00 43.00 43.10 42.95 43.00 2,500 107,425 42.970 43.00 43.00 43.10 42.95 43.00 2,500 42.970 -0.92%
2011-08-15 0 43.40 43.35 43.45 43.10 43.60 549,500 23,751,800 43.224 43.40 43.35 43.45 43.10 43.60 549,500 43.224 2.48%
2011-08-12 0 42.35 42.35 42.50 42.20 42.50 9,000 380,025 42.225 42.35 42.35 42.50 42.20 42.50 9,000 42.225 -1.40%
2011-08-11 0 42.95 42.85 43.00 41.85 42.95 59,500 2,553,150 42.910 42.95 42.85 43.00 41.85 42.95 59,500 42.910 1.06%
2011-08-10 0 42.50 42.50 42.60 42.15 42.65 313,500 13,330,225 42.521 42.50 42.50 42.60 42.15 42.65 313,500 42.521 2.66%
2011-08-09 0 41.40 41.25 41.35 39.40 41.95 209,000 8,362,100 40.010 41.40 41.25 41.35 39.40 41.95 209,000 40.010 -2.47%
2011-08-08 0 42.45 42.45 42.55 41.70 42.80 410,000 17,369,025 42.364 42.45 42.45 42.55 41.70 42.80 410,000 42.363 -2.08%
2011-08-05 0 43.35 43.35 43.45 42.80 43.75 911,500 39,500,400 43.336 43.35 43.35 43.45 42.80 43.75 911,500 43.336 -4.83%
2011-08-04 0 45.55 45.45 45.50 45.70 46.15 543,500 24,855,250 45.732 45.55 45.45 45.50 45.70 46.15 543,500 45.732 -2.46%
2011-08-03 0 46.70 46.70 46.75 46.30 46.65 450,500 20,884,350 46.358 46.70 46.70 46.75 46.30 46.65 450,500 46.358 -1.68%
2011-08-02 0 47.50 47.50 47.55 47.45 47.50 327,000 15,525,800 47.480 47.50 47.50 47.55 47.45 47.50 327,000 47.480 -1.35%
2011-08-01 0 48.15 48.10 48.15 48.20 48.25 862,000 41,419,700 48.051 48.15 48.10 48.15 48.20 48.25 862,000 48.051 0.52%
2011-07-29 0 47.90 47.85 47.90 - - 0 0 - 47.90 47.85 47.90 - - 0 - -1.74%
2011-07-28 0 48.75 48.75 48.80 48.65 48.65 183,500 8,932,600 48.679 48.75 48.75 48.80 48.65 48.65 183,500 48.679 0.00%
2011-07-27 0 48.75 48.65 48.75 - - 373,500 18,319,975 49.050 48.75 48.65 48.75 - - 373,500 49.049 -0.31%
2011-07-26 0 48.90 48.90 49.00 48.85 48.85 381,000 18,611,600 48.849 48.90 48.90 49.00 48.85 48.85 381,000 48.849 1.66%
2011-07-25 0 48.10 48.00 48.10 - - 0 0 - 48.10 48.00 48.10 - - 0 - -0.82%
2011-07-22 0 48.50 48.50 48.60 48.40 48.50 302,500 14,646,225 48.417 48.50 48.50 48.60 48.40 48.50 302,500 48.417 0.52%
2011-07-21 0 48.25 48.15 48.25 48.05 48.30 313,000 15,070,175 48.148 48.25 48.15 48.25 48.05 48.30 313,000 48.148 0.63%
2011-07-20 0 47.95 47.90 48.00 47.45 47.95 324,500 15,428,625 47.546 47.95 47.90 48.00 47.45 47.95 324,500 47.546 2.68%
2011-07-19 0 46.70 46.70 46.80 46.70 46.70 50,000 2,335,000 46.700 46.70 46.70 46.80 46.70 46.70 50,000 46.700 0.54%
2011-07-18 0 46.45 46.35 46.45 - - 0 0 - 46.45 46.35 46.45 - - 0 - -0.96%
2011-07-15 0 46.90 46.90 47.00 46.90 46.90 121,500 5,709,100 46.989 46.90 46.90 47.00 46.90 46.90 121,500 46.988 0.21%
2011-07-14 0 46.80 46.75 46.85 46.45 46.80 113,000 5,271,525 46.651 46.80 46.75 46.85 46.45 46.80 113,000 46.651 0.43%
2011-07-13 0 46.60 46.60 46.70 46.45 46.70 733,000 34,066,850 46.476 46.60 46.60 46.70 46.45 46.70 733,000 46.476 1.53%
2011-07-12 0 45.90 45.80 45.90 46.05 46.95 905,500 42,088,975 46.482 45.90 45.80 45.90 46.05 46.95 905,500 46.481 -3.37%
2011-07-11 0 47.50 47.45 47.50 47.55 47.65 182,000 8,667,275 47.622 47.50 47.45 47.50 47.55 47.65 182,000 47.622 -1.04%
2011-07-08 0 48.00 48.00 48.05 - - 0 0 - 48.00 48.00 48.05 - - 0 - 0.31%
2011-07-07 0 47.85 47.85 47.90 47.85 47.90 2,000 95,750 47.875 47.85 47.85 47.90 47.85 47.90 2,000 47.875 -0.42%
2011-07-06 0 48.05 48.05 48.10 48.05 48.20 4,000 192,750 48.188 48.05 48.05 48.10 48.05 48.20 4,000 48.188 0.21%
2011-07-05 0 47.95 47.90 47.95 47.70 48.00 901,000 43,048,525 47.779 47.95 47.90 47.95 47.70 48.00 901,000 47.779 -0.10%
2011-07-04 0 48.00 47.95 48.00 47.95 48.15 717,000 34,455,600 48.055 48.00 47.95 48.00 47.95 48.15 717,000 48.055 1.91%
2011-06-30 0 47.10 47.10 47.15 46.75 47.10 721,000 33,924,775 47.052 47.10 47.10 47.15 46.75 47.10 721,000 47.052 0.86%
2011-06-29 0 46.70 46.65 46.70 46.20 46.75 240,500 11,183,775 46.502 46.70 46.65 46.70 46.20 46.75 240,500 46.502 1.74%
2011-06-28 0 45.90 45.85 45.90 45.70 46.25 453,000 20,793,000 45.901 45.90 45.85 45.90 45.70 46.25 453,000 45.901 0.11%
2011-06-27 0 45.85 45.80 45.85 45.70 45.95 274,000 12,555,450 45.823 45.85 45.80 45.85 45.70 45.95 274,000 45.823 -1.08%
2011-06-24 0 46.35 46.30 46.35 46.25 46.45 199,500 9,244,575 46.339 46.35 46.30 46.35 46.25 46.45 199,500 46.339 -0.54%
2011-06-23 0 46.60 46.55 46.60 46.60 46.85 170,000 7,941,500 46.715 46.60 46.55 46.60 46.60 46.85 170,000 46.715 -0.64%
2011-06-22 0 46.90 46.90 46.95 46.80 46.90 26,000 1,218,750 46.875 46.90 46.90 46.95 46.80 46.90 26,000 46.875 -0.11%
2011-06-21 0 46.95 46.95 47.00 46.65 46.85 222,000 10,367,000 46.698 46.95 46.95 47.00 46.65 46.85 222,000 46.698 1.19%
2011-06-20 0 46.40 46.35 46.40 46.40 46.60 8,000 372,075 46.509 46.40 46.35 46.40 46.40 46.60 8,000 46.509 -0.75%
2011-06-17 0 46.75 46.75 46.80 46.70 47.10 71,000 3,338,475 47.021 46.75 46.75 46.80 46.70 47.10 71,000 47.021 -0.74%
2011-06-16 0 47.10 47.10 47.15 47.00 47.15 144,000 6,784,750 47.116 47.10 47.10 47.15 47.00 47.15 144,000 47.116 -1.46%
2011-06-15 0 47.80 47.75 47.80 47.60 47.85 4,000 190,900 47.725 47.80 47.75 47.80 47.60 47.85 4,000 47.725 -1.04%
2011-06-14 0 48.30 48.30 48.35 47.60 48.30 205,000 9,838,100 47.991 48.30 48.30 48.35 47.60 48.30 205,000 47.991 1.05%
2011-06-13 0 47.80 47.75 47.80 47.55 47.90 211,000 10,060,800 47.682 47.80 47.75 47.80 47.55 47.90 211,000 47.682 -1.44%
2011-06-10 0 48.50 48.50 48.55 48.45 49.50 110,000 5,339,250 48.539 48.50 48.50 48.55 48.45 49.50 110,000 48.539 -2.51%
2011-06-09 0 49.75 49.70 49.85 49.60 49.75 260,000 12,933,500 49.744 49.75 49.70 49.85 49.60 49.75 260,000 49.744 0.40%
2011-06-08 0 49.55 49.50 49.55 49.55 49.75 80,000 3,974,750 49.684 49.55 49.50 49.55 49.55 49.75 80,000 49.684 -0.80%
2011-06-07 0 49.95 49.95 50.00 - - 0 0 - 49.95 49.95 50.00 - - 0 - 0.30%
2011-06-03 0 49.80 49.75 49.80 49.80 49.80 2,000 99,600 49.800 49.80 49.75 49.80 49.80 49.80 2,000 49.800 0.00%
2011-06-02 0 49.80 49.80 49.85 49.80 50.05 17,500 873,200 49.897 49.80 49.80 49.85 49.80 50.05 17,500 49.897 -0.90%
2011-06-01 0 50.25 50.20 50.25 50.30 50.30 3,000 151,000 50.333 50.25 50.20 50.25 50.30 50.30 3,000 50.333 0.60%
2011-05-31 0 49.95 49.95 50.00 49.00 49.75 106,000 5,196,200 49.021 49.95 49.95 50.00 49.00 49.75 106,000 49.021 3.42%
2011-05-30 0 48.30 48.25 48.30 48.30 48.30 100,000 4,830,000 48.300 48.30 48.25 48.30 48.30 48.30 100,000 48.300 0.00%
2011-05-27 0 48.30 48.30 48.35 48.15 48.20 107,000 5,154,900 48.177 48.30 48.30 48.35 48.15 48.20 107,000 48.177 0.42%
2011-05-26 0 48.10 48.10 48.15 47.75 48.20 313,000 15,001,725 47.929 48.10 48.10 48.15 47.75 48.20 313,000 47.929 1.26%
2011-05-25 0 47.50 47.50 47.55 47.25 47.30 110,500 5,226,400 47.298 47.50 47.50 47.55 47.25 47.30 110,500 47.298 -0.73%
2011-05-24 0 47.85 47.80 47.85 47.20 47.85 333,500 15,834,125 47.479 47.85 47.80 47.85 47.20 47.85 333,500 47.479 0.53%
2011-05-23 0 47.60 47.55 47.60 47.50 47.75 100,500 4,796,125 47.723 47.60 47.55 47.60 47.50 47.75 100,500 47.723 -1.45%
2011-05-20 0 48.30 48.30 48.35 48.30 48.80 21,000 1,019,700 48.557 48.30 48.30 48.35 48.30 48.80 21,000 48.557 -0.31%
2011-05-19 0 48.45 48.45 48.50 48.45 49.45 21,000 1,023,200 48.724 48.45 48.45 48.50 48.45 49.45 21,000 48.724 -1.22%
2011-05-18 0 49.05 49.05 49.10 48.80 49.15 80,000 3,924,500 49.056 49.05 49.05 49.10 48.80 49.15 80,000 49.056 0.72%
2011-05-17 0 48.70 48.70 48.75 48.70 48.70 10,000 487,000 48.700 48.70 48.70 48.75 48.70 48.70 10,000 48.700 -0.20%
2011-05-16 0 48.80 48.80 48.85 48.75 48.95 54,000 2,637,250 48.838 48.80 48.80 48.85 48.75 48.95 54,000 48.838 -2.40%
2011-05-13 0 50.00 50.00 50.05 49.60 49.85 44,000 2,186,800 49.700 50.00 50.00 50.05 49.60 49.85 44,000 49.700 0.81%
2011-05-12 0 49.60 49.60 49.65 49.45 49.85 230,000 11,403,750 49.582 49.60 49.60 49.65 49.45 49.85 230,000 49.582 -0.60%
2011-05-11 0 49.90 49.85 49.90 50.00 50.05 40,000 2,001,250 50.031 49.90 49.85 49.90 50.00 50.05 40,000 50.031 -0.40%
2011-05-09 0 50.10 50.15 50.20 50.00 50.20 177,000 8,866,600 50.094 50.10 50.15 50.20 50.00 50.20 177,000 50.094 0.91%
2011-05-06 0 49.65 49.65 49.70 49.45 49.65 69,000 3,417,550 49.530 49.65 49.65 49.70 49.45 49.65 69,000 49.530 -0.40%
2011-05-05 0 49.85 49.80 49.85 49.25 50.00 63,500 3,162,450 49.802 49.85 49.80 49.85 49.25 50.00 63,500 49.802 0.71%
2011-05-04 0 49.50 49.50 49.55 49.10 49.25 70,500 3,469,875 49.218 49.50 49.50 49.55 49.10 49.25 70,500 49.218 0.30%
2011-05-03 0 49.35 49.30 49.35 49.20 49.65 295,000 14,576,850 49.413 49.35 49.30 49.35 49.20 49.65 295,000 49.413 -1.10%
2011-04-29 0 49.90 49.90 49.95 49.55 50.00 619,000 30,848,950 49.837 49.90 49.90 49.95 49.55 50.00 619,000 49.837 0.60%
2011-04-28 0 49.60 49.60 49.65 49.55 50.00 1,899,000 94,466,325 49.745 49.60 49.60 49.65 49.55 50.00 1,899,000 49.745 0.30%
2011-04-27 0 49.45 49.45 49.50 49.40 49.60 679,500 33,648,600 49.520 49.45 49.45 49.50 49.40 49.60 679,500 49.520 1.02%
2011-04-26 0 48.95 48.95 49.00 48.45 49.25 679,500 33,144,150 48.777 48.95 48.95 49.00 48.45 49.25 679,500 48.777 -0.61%
2011-04-21 0 49.25 49.25 49.30 48.50 49.20 636,500 31,226,950 49.060 49.25 49.25 49.30 48.50 49.20 636,500 49.060 2.71%
2011-04-20 0 47.95 47.95 48.00 47.45 48.00 538,500 25,705,575 47.736 47.95 47.95 48.00 47.45 48.00 538,500 47.736 2.90%
2011-04-19 0 46.60 46.60 46.65 46.30 46.65 311,000 14,454,675 46.478 46.60 46.60 46.65 46.30 46.65 311,000 46.478 -0.85%
2011-04-18 0 47.00 - - 47.00 47.50 1,108,500 52,435,700 47.303 47.00 - - 47.00 47.50 1,108,500 47.303

Webb-site Database - Powered By Linux Group

Back to top