Mirae Asset Horizons S&P Global Consumer Brands ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03056  2012-01-27  2018-10-15  2019-01-07
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
2019-01-04 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2018-10-15 0 34.40 32.00 - - - 0 0 - 0.868 0.807 - - - 0 - 0.00%
2018-10-12 0 34.40 32.00 34.40 - - 0 0 - 0.868 0.807 0.868 - - 0 - 0.00%
2018-10-11 0 34.40 32.00 34.40 - - 0 0 - 0.868 0.807 0.868 - - 0 - 0.00%
2018-10-10 0 34.40 - 34.40 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
2018-10-09 0 34.40 - 34.40 - - 0 0 - 0.868 - 0.868 - - 0 - -1.71%
2018-10-08 0 35.00 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
2018-10-05 0 35.00 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
2018-10-04 0 35.00 - - 35.00 35.00 1,000 35,000 35.000 0.883 - - 0.883 0.883 39,654 0.8826 -2.10%
2018-10-03 0 35.75 - - - - 0 0 - 0.902 - - - - 0 - -0.42%
2018-10-02 0 35.90 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2018-09-28 0 35.90 - - - - 0 0 - 0.905 - - - - 0 - -0.42%
2018-09-27 0 36.05 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2018-09-26 0 36.05 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2018-09-24 0 36.05 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2018-09-21 0 36.05 - - 36.05 36.05 2,500 90,125 36.050 0.909 - - 0.909 0.909 99,135 0.9091 1.84%
2018-09-20 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.14%
2018-09-19 0 35.35 - - - - 0 0 - 0.891 - - - - 0 - 0.57%
2018-09-18 0 35.15 - - - - 0 0 - 0.886 - - - - 0 - 0.43%
2018-09-17 0 35.00 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
2018-09-14 0 35.00 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
2018-09-13 0 35.00 - - 35.00 35.00 500 17,500 35.000 0.883 - - 0.883 0.883 19,827 0.8826 0.86%
2018-09-12 0 34.70 - 35.00 - - 0 0 - 0.875 - 0.883 - - 0 - 0.00%
2018-09-11 0 34.70 - 35.00 - - 0 0 - 0.875 - 0.883 - - 0 - 0.00%
2018-09-10 0 34.70 - 35.00 34.70 34.70 1,000 34,700 34.700 0.875 - 0.883 0.875 0.875 39,654 0.8751 1.31%
2018-09-07 0 34.25 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2018-09-06 0 34.25 - - 34.25 34.75 3,000 104,000 34.667 0.864 - - 0.864 0.876 118,963 0.8742 -2.97%
2018-09-05 0 35.30 - - - - 0 0 - 0.890 - - - - 0 - -1.67%
2018-09-04 0 35.90 - - - - 0 0 - 0.905 - - - - 0 - -0.28%
2018-09-03 0 36.00 - - 35.90 36.00 7,000 251,800 35.971 0.908 - - 0.905 0.908 277,579 0.9071 0.00%
2018-08-31 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-30 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-29 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-28 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-27 0 36.00 - - 36.00 36.00 1,000 36,000 36.000 0.908 - - 0.908 0.908 39,654 0.9078 0.00%
2018-08-24 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-23 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-22 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-21 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-20 0 36.00 34.90 - - - 0 0 - 0.908 0.880 - - - 0 - 0.00%
2018-08-17 0 36.00 34.90 - - - 0 0 - 0.908 0.880 - - - 0 - 0.00%
2018-08-16 0 36.00 34.90 - - - 0 0 - 0.908 0.880 - - - 0 - 0.00%
2018-08-15 0 36.00 34.90 - - - 0 0 - 0.908 0.880 - - - 0 - 0.00%
2018-08-14 0 36.00 34.75 - - - 0 0 - 0.908 0.876 - - - 0 - 0.00%
2018-08-13 0 36.00 34.75 - - - 0 0 - 0.908 0.876 - - - 0 - 0.00%
2018-08-10 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-09 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-08-08 0 36.00 - - 36.00 36.00 3,000 108,000 36.000 0.908 - - 0.908 0.908 118,963 0.9078 0.28%
2018-08-07 0 35.90 35.65 - 35.90 35.90 1,000 35,900 35.900 0.905 0.899 - 0.905 0.905 39,654 0.9053 0.00%
2018-08-06 0 35.90 - - 35.90 35.90 500 17,950 35.900 0.905 - - 0.905 0.905 19,827 0.9053 1.13%
2018-08-03 0 35.50 - - - - 0 0 - 0.895 - - - - 0 - 0.00%
2018-08-02 0 35.50 - 35.50 - - 0 0 - 0.895 - 0.895 - - 0 - -1.25%
2018-08-01 0 35.95 35.80 - - - 0 0 - 0.907 0.903 - - - 0 - 0.00%
2018-07-31 0 35.95 35.60 - - - 0 0 - 0.907 0.898 - - - 0 - 0.00%
2018-07-30 0 35.95 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2018-07-27 0 35.95 35.70 - - - 0 0 - 0.907 0.900 - - - 0 - 0.00%
2018-07-26 0 35.95 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2018-07-25 0 35.95 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2018-07-24 0 35.95 - - 35.95 35.95 500 17,975 35.950 0.907 - - 0.907 0.907 19,827 0.9066 0.00%
2018-07-23 0 35.95 35.50 - - - 0 0 - 0.907 0.895 - - - 0 - 0.00%
2018-07-20 0 35.95 34.90 - - - 0 0 - 0.907 0.880 - - - 0 - 0.00%
2018-07-19 0 35.95 35.90 - - - 0 0 - 0.907 0.905 - - - 0 - 0.00%
2018-07-18 0 35.95 35.95 - - - 0 0 - 0.907 0.907 - - - 0 - 0.14%
2018-07-17 0 35.90 - - 35.90 35.90 5,000 179,500 35.900 0.905 - - 0.905 0.905 198,271 0.9053 -0.42%
2018-07-16 0 36.05 35.75 - - - 0 0 - 0.909 0.902 - - - 0 - 0.00%
2018-07-13 0 36.05 35.50 - - - 0 0 - 0.909 0.895 - - - 0 - 0.00%
2018-07-12 0 36.05 34.75 - - - 0 0 - 0.909 0.876 - - - 0 - 0.00%
2018-07-11 0 36.05 34.95 - - - 0 0 - 0.909 0.881 - - - 0 - 0.00%
2018-07-10 0 36.05 35.85 - 36.05 36.05 2,500 90,125 36.050 0.909 0.904 - 0.909 0.909 99,135 0.9091 1.69%
2018-07-09 0 35.45 35.45 - - - 0 0 - 0.894 0.894 - - - 0 - 0.28%
2018-07-06 0 35.35 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2018-07-05 0 35.35 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2018-07-04 0 35.35 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2018-07-03 0 35.35 - - - - 0 0 - 0.891 - - - - 0 - 0.00%
2018-06-29 0 35.35 35.35 35.65 - - 0 0 - 0.891 0.891 0.899 - - 0 - 1.43%
2018-06-28 0 34.85 - - - - 0 0 - 0.879 - - - - 0 - 0.00%
2018-06-27 0 34.85 - - 34.85 35.55 5,000 176,350 35.270 0.879 - - 0.879 0.897 198,271 0.8894 -3.73%
2018-06-26 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2018-06-25 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - -2.03%
2018-06-22 0 36.95 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2018-06-21 0 36.95 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2018-06-20 0 36.95 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2018-06-19 0 36.95 - - 36.95 36.95 7,500 277,125 36.950 0.932 - - 0.932 0.932 297,406 0.9318 0.00%
2018-06-15 0 36.95 36.95 - - - 0 0 - 0.932 0.932 - - - 0 - 0.27%
2018-06-14 0 36.85 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2018-06-13 0 36.85 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2018-06-12 0 36.85 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2018-06-11 0 36.85 36.85 - - - 0 0 - 0.929 0.929 - - - 0 - 0.55%
2018-06-08 0 36.65 - - 36.65 36.65 500 18,325 36.650 0.924 - - 0.924 0.924 19,827 0.9242 -1.21%
2018-06-07 0 37.10 - 37.20 37.10 37.10 500 18,550 37.100 0.936 - 0.938 0.936 0.936 19,827 0.9356 0.82%
2018-06-06 0 36.80 - - 36.80 36.80 500 18,400 36.800 0.928 - - 0.928 0.928 19,827 0.9280 -1.08%
2018-06-05 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-06-04 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-06-01 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-31 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-30 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-29 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-28 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-25 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-24 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-23 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-05-21 0 37.20 - - 37.20 37.20 1,000 37,200 37.200 0.938 - - 0.938 0.938 39,654 0.9381 0.54%
2018-05-18 0 37.00 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2018-05-17 0 37.00 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2018-05-16 0 37.00 - - 37.00 37.00 1,000 37,000 37.000 0.933 - - 0.933 0.933 39,654 0.9331 1.09%
2018-05-15 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-14 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-11 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-10 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-09 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-08 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-07 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-04 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-03 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-05-02 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-04-30 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-04-27 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-04-26 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - 0.00%
2018-04-25 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - -1.61%
2018-04-24 0 37.20 - - - - 500 18,350 36.700 0.938 - - - - 19,827 0.9255 0.00%
2018-04-23 0 37.20 36.20 38.20 - - 0 0 - 0.938 0.913 0.963 - - 0 - 0.00%
2018-04-20 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-04-19 0 37.20 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2018-04-18 0 37.20 - - 37.20 37.20 500 18,600 37.200 0.938 - - 0.938 0.938 19,827 0.9381 0.40%
2018-04-17 0 37.05 36.60 - 37.05 37.05 2,500 92,625 37.050 0.934 0.923 - 0.934 0.934 99,135 0.9343 0.41%
2018-04-16 0 36.90 - - 36.90 36.90 2,000 73,800 36.900 0.931 - - 0.931 0.931 79,308 0.9305 1.93%
2018-04-13 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2018-04-12 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2018-04-11 0 36.20 36.20 - - - 0 0 - 0.913 0.913 - - - 0 - 0.00%
2018-04-10 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2018-04-09 0 36.20 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
2018-04-06 0 36.20 - - 36.20 36.20 500 18,100 36.200 0.913 - - 0.913 0.913 19,827 0.9129 0.56%
2018-04-04 0 36.00 - - 36.00 36.00 1,000 36,000 36.000 0.908 - - 0.908 0.908 39,654 0.9078 0.42%
2018-04-03 0 35.85 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2018-03-29 0 35.85 - - - - 0 0 - 0.904 - - - - 0 - -0.42%
2018-03-28 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-03-27 0 36.00 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2018-03-26 0 36.00 - - 36.00 36.00 500 18,000 36.000 0.908 - - 0.908 0.908 19,827 0.9078 -0.41%
2018-03-23 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-22 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-21 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-20 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-19 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-16 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-15 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-14 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2018-03-13 0 36.15 - - - - 0 0 - 0.912 - - - - 0 - 1.40%
2018-03-12 0 35.65 - - - - 0 0 - 0.899 - - - - 0 - 0.00%
2018-03-09 0 35.65 - - - - 0 0 - 0.899 - - - - 0 - 0.00%
2018-03-08 0 35.65 - - - - 0 0 - 0.899 - - - - 0 - 0.00%
2018-03-07 0 35.65 - - - - 0 0 - 0.899 - - - - 0 - 0.00%
2018-03-06 0 35.65 - - 35.65 35.65 500 17,825 35.650 0.899 - - 0.899 0.899 19,827 0.8990 1.57%
2018-03-05 0 35.10 - 35.10 - - 0 0 - 0.885 - 0.885 - - 0 - -4.49%
2018-03-02 0 36.75 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2018-03-01 0 36.75 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2018-02-28 0 36.75 - - - - 0 0 - 0.927 - - - - 0 - -0.54%
2018-02-27 0 36.95 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2018-02-26 0 36.95 - - 36.85 36.95 3,000 110,600 36.867 0.932 - - 0.929 0.932 118,963 0.9297 0.96%
2018-02-23 0 36.60 - - - - 0 0 - 0.923 - - - - 0 - -0.27%
2018-02-22 0 36.70 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2018-02-21 0 36.70 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2018-02-20 0 36.70 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2018-02-15 0 36.70 - - - - 0 0 - 0.926 - - - - 0 - 2.37%
2018-02-14 0 35.85 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2018-02-13 0 35.85 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
2018-02-12 0 35.85 - - 35.85 35.85 1,000 35,850 35.850 0.904 - - 0.904 0.904 39,654 0.9041 3.02%
2018-02-09 0 34.80 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
2018-02-08 0 34.80 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
2018-02-07 0 34.80 - 38.00 - - 0 0 - 0.878 - 0.958 - - 0 - 0.00%
2018-02-06 0 34.80 - 38.00 34.80 34.80 1,500 52,300 34.867 0.878 - 0.958 0.878 0.878 59,481 0.8793 -7.32%
2018-02-05 0 37.55 - 38.00 - - 0 0 - 0.947 - 0.958 - - 0 - 0.00%
2018-02-02 0 37.55 - 38.00 - - 0 0 - 0.947 - 0.958 - - 0 - 0.00%
2018-02-01 0 37.55 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2018-01-31 0 37.55 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
2018-01-30 0 37.55 - - 37.55 37.55 500 18,775 37.550 0.947 - - 0.947 0.947 19,827 0.9469 -0.13%
2018-01-29 0 37.60 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2018-01-26 0 37.60 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2018-01-25 0 37.60 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2018-01-24 0 37.60 - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2018-01-23 0 37.60 - - - - 0 0 - 0.948 - - - - 0 - 1.35%
2018-01-22 0 37.10 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2018-01-19 0 37.10 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2018-01-18 0 37.10 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2018-01-17 0 37.10 36.10 - - - 0 0 - 0.936 0.910 - - - 0 - 0.00%
2018-01-16 0 37.10 36.10 - 37.10 37.10 500 18,550 37.100 0.936 0.910 - 0.936 0.936 19,827 0.9356 2.77%
2018-01-15 0 36.10 36.10 - - - 0 0 - 0.910 0.910 - - - 0 - 0.00%
2018-01-12 0 36.10 36.10 - - - 0 0 - 0.910 0.910 - - - 0 - 1.98%
2018-01-11 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2018-01-10 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2018-01-09 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2018-01-08 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2018-01-05 0 35.40 35.40 - - - 0 0 - 0.893 0.893 - - - 0 - 0.00%
2018-01-04 0 35.40 35.40 - - - 0 0 - 0.893 0.893 - - - 0 - 0.00%
2018-01-03 0 35.40 35.40 - - - 0 0 - 0.893 0.893 - - - 0 - 0.00%
2018-01-02 0 35.40 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2017-12-29 0 35.40 35.40 - - - 0 0 - 0.893 0.893 - - - 0 - 0.00%
2017-12-28 0 35.40 - - 35.40 35.40 1,000 35,400 35.400 0.893 - - 0.893 0.893 39,654 0.8927 -0.14%
2017-12-27 0 35.45 - - 35.40 35.45 1,500 53,125 35.417 0.894 - - 0.893 0.894 59,481 0.8931 0.42%
2017-12-22 0 35.30 35.30 - - - 0 0 - 0.890 0.890 - - - 0 - 0.86%
2017-12-21 0 35.00 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
2017-12-20 0 35.00 - 36.50 - - 0 0 - 0.883 - 0.920 - - 0 - 0.00%
2017-12-19 0 35.00 - 36.50 - - 0 0 - 0.883 - 0.920 - - 0 - 0.00%
2017-12-18 0 35.00 - 36.50 - - 0 0 - 0.883 - 0.920 - - 0 - 0.72%
2017-12-15 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-14 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-13 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-12 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-11 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-08 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-07 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-06 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-05 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-04 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-12-01 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-11-30 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-11-29 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-11-28 0 34.75 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2017-11-27 0 34.75 - - 34.75 34.75 1,500 52,125 34.750 0.876 - - 0.876 0.876 59,481 0.8763 2.96%
2017-11-24 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-23 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-22 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-21 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-20 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-17 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-16 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2017-11-15 0 33.75 - - - - 0 0 - 0.851 - - - - 0 - 1.50%
2017-11-14 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-13 0 33.25 - 35.10 - - 0 0 - 0.838 - 0.885 - - 0 - 0.00%
2017-11-10 0 33.25 - 35.10 - - 0 0 - 0.838 - 0.885 - - 0 - 0.00%
2017-11-09 0 33.25 - 35.10 - - 0 0 - 0.838 - 0.885 - - 0 - 0.00%
2017-11-08 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-07 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-06 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-03 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-02 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-11-01 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-31 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-30 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-27 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-26 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-25 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-24 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-23 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-20 0 33.25 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2017-10-19 0 33.25 - 34.80 33.25 33.25 2,000 66,500 33.250 0.838 - 0.878 0.838 0.838 79,308 0.8385 0.76%
2017-10-18 0 33.00 - 33.30 - - 0 0 - 0.832 - 0.840 - - 0 - 0.00%
2017-10-17 0 33.00 - 33.30 - - 0 0 - 0.832 - 0.840 - - 0 - 0.00%
2017-10-16 0 33.00 - 33.30 - - 500 16,650 33.300 0.832 - 0.840 - - 19,827 0.8398 0.00%
2017-10-13 0 33.00 - 33.30 33.00 33.00 500 16,500 33.000 0.832 - 0.840 0.832 0.832 19,827 0.8322 0.00%
2017-10-12 0 33.00 - 33.25 - - 0 0 - 0.832 - 0.838 - - 0 - 0.00%
2017-10-11 0 33.00 - 33.25 - - 0 0 - 0.832 - 0.838 - - 0 - 0.00%
2017-10-10 0 33.00 - 33.25 33.00 33.00 500 16,500 33.000 0.832 - 0.838 0.832 0.832 19,827 0.8322 0.00%
2017-10-09 0 33.00 - 33.25 - - 0 0 - 0.832 - 0.838 - - 0 - 0.00%
2017-10-06 0 33.00 - - - - 0 0 - 0.832 - - - - 0 - 0.00%
2017-10-04 0 33.00 - 33.10 - - 0 0 - 0.832 - 0.835 - - 0 - 0.00%
2017-10-03 0 33.00 - 33.10 - - 0 0 - 0.832 - 0.835 - - 0 - 0.00%
2017-09-29 0 33.00 - 33.10 - - 0 0 - 0.832 - 0.835 - - 0 - 0.00%
2017-09-28 0 33.00 32.25 34.05 - - 0 0 - 0.832 0.813 0.859 - - 0 - 0.00%
2017-09-27 0 33.00 32.35 33.00 - - 0 0 - 0.832 0.816 0.832 - - 0 - 0.00%
2017-09-26 0 33.00 32.45 33.00 33.00 33.00 500 16,500 33.000 0.832 0.818 0.832 0.832 0.832 19,827 0.8322 0.00%
2017-09-25 0 33.00 33.00 - - - 0 0 - 0.832 0.832 - - - 0 - 0.00%
2017-09-22 0 33.00 32.70 33.10 - - 0 0 - 0.832 0.825 0.835 - - 0 - 0.00%
2017-09-21 0 33.00 32.55 33.10 - - 0 0 - 0.832 0.821 0.835 - - 0 - 0.00%
2017-09-20 0 33.00 32.70 33.10 - - 0 0 - 0.832 0.825 0.835 - - 0 - 0.00%
2017-09-19 0 33.00 32.60 33.10 - - 0 0 - 0.832 0.822 0.835 - - 0 - 0.00%
2017-09-18 0 33.00 32.60 34.00 33.00 33.00 6,000 198,000 33.000 0.832 0.822 0.857 0.832 0.832 237,925 0.8322 0.00%
2017-09-15 0 33.00 32.50 33.00 - - 0 0 - 0.832 0.820 0.832 - - 0 - 0.00%
2017-09-14 0 33.00 32.45 33.00 - - 0 0 - 0.832 0.818 0.832 - - 0 - 0.00%
2017-09-13 0 33.00 32.60 33.00 33.00 33.00 500 16,500 33.000 0.832 0.822 0.832 0.832 0.832 19,827 0.8322 1.54%
2017-09-12 0 32.50 32.50 33.35 - - 0 0 - 0.820 0.820 0.841 - - 0 - 0.15%
2017-09-11 0 32.45 32.45 33.35 - - 0 0 - 0.818 0.818 0.841 - - 0 - 1.09%
2017-09-08 0 32.10 32.15 - - - 0 0 - 0.809 0.811 - - - 0 - 0.00%
2017-09-07 0 32.10 32.05 - - - 0 0 - 0.809 0.808 - - - 0 - 0.00%
2017-09-06 0 32.10 31.95 - - - 0 0 - 0.809 0.806 - - - 0 - 0.00%
2017-09-05 0 32.10 31.95 - - - 0 0 - 0.809 0.806 - - - 0 - 0.00%
2017-09-04 0 32.10 31.85 - 32.10 32.10 3,500 112,350 32.100 0.809 0.803 - 0.809 0.809 138,790 0.8095 -1.08%
2017-09-01 0 32.45 - 32.65 - - 0 0 - 0.818 - 0.823 - - 0 - 0.00%
2017-08-31 0 32.45 31.55 32.65 - - 0 0 - 0.818 0.796 0.823 - - 0 - 0.00%
2017-08-30 0 32.45 31.60 32.65 - - 0 0 - 0.818 0.797 0.823 - - 0 - 0.00%
2017-08-29 0 32.45 31.55 32.65 - - 0 0 - 0.818 0.796 0.823 - - 0 - 0.00%
2017-08-28 0 32.45 31.55 - - - 0 0 - 0.818 0.796 - - - 0 - 0.00%
2017-08-25 0 32.45 31.55 - - - 0 0 - 0.818 0.796 - - - 0 - 0.00%
2017-08-24 0 32.45 - 32.65 - - 0 0 - 0.818 - 0.823 - - 0 - 0.00%
2017-08-22 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-21 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-18 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-17 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-16 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-15 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-14 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-11 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-10 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-09 0 32.45 31.95 - - - 0 0 - 0.818 0.806 - - - 0 - 0.00%
2017-08-08 0 32.45 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2017-08-07 0 32.45 - - 32.45 32.45 4,000 129,800 32.450 0.818 - - 0.818 0.818 158,617 0.8183 1.41%
2017-08-04 0 32.00 - - - - 0 0 - 0.807 - - - - 0 - 0.31%
2017-08-03 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-08-02 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-08-01 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-07-31 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-07-28 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-07-27 0 31.90 31.75 - - - 0 0 - 0.804 0.801 - - - 0 - 0.00%
2017-07-26 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-07-25 0 31.90 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2017-07-24 0 31.90 31.65 - - - 0 0 - 0.804 0.798 - - - 0 - 0.00%
2017-07-21 0 31.90 - 32.40 - - 0 0 - 0.804 - 0.817 - - 0 - 0.79%
2017-07-20 0 31.65 - - - - 0 0 - 0.798 - - - - 0 - 0.16%
2017-07-19 0 31.60 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2017-07-18 0 31.60 31.60 - - - 0 0 - 0.797 0.797 - - - 0 - 0.00%
2017-07-17 0 31.60 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2017-07-14 0 31.60 31.60 - - - 0 0 - 0.797 0.797 - - - 0 - 0.32%
2017-07-13 0 31.50 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2017-07-12 0 31.50 - - 31.50 31.50 9,000 283,500 31.500 0.794 - - 0.794 0.794 356,888 0.7944 0.16%
2017-07-11 0 31.45 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2017-07-10 0 31.45 31.15 - - - 0 0 - 0.793 0.786 - - - 0 - 0.00%
2017-07-07 0 31.45 - - - - 0 0 - 0.793 - - - - 0 - -0.32%
2017-07-06 0 31.55 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2017-07-05 0 31.55 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2017-07-04 0 31.55 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2017-07-03 0 31.55 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2017-06-30 0 31.55 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2017-06-29 0 31.55 31.35 - 31.55 31.55 500 15,775 31.550 0.796 0.791 - 0.796 0.796 19,827 0.7956 0.48%
2017-06-28 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-27 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-26 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-23 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-22 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-21 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-20 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-19 0 31.40 - 31.50 - - 0 0 - 0.792 - 0.794 - - 0 - 0.00%
2017-06-16 0 31.40 - 31.50 - - 0 0 - 0.792 - 0.794 - - 0 - 0.00%
2017-06-15 0 31.40 30.85 31.50 - - 0 0 - 0.792 0.778 0.794 - - 0 - 0.00%
2017-06-14 0 31.40 - 31.50 - - 0 0 - 0.792 - 0.794 - - 0 - 0.00%
2017-06-13 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-12 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-09 0 31.40 - 31.50 - - 0 0 - 0.792 - 0.794 - - 0 - 0.00%
2017-06-08 0 31.40 - 31.50 - - 0 0 - 0.792 - 0.794 - - 0 - 0.00%
2017-06-07 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-06 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.00%
2017-06-05 0 31.40 - - - - 0 0 - 0.792 - - - - 0 - 0.64%
2017-06-02 0 31.20 - - - - 0 0 - 0.787 - - - - 0 - 0.32%
2017-06-01 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-31 0 31.10 30.75 - - - 0 0 - 0.784 0.775 - - - 0 - 0.00%
2017-05-29 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-26 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-25 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-24 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-23 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-22 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-19 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-18 0 31.10 30.15 - - - 0 0 - 0.784 0.760 - - - 0 - 0.00%
2017-05-17 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-16 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-15 0 31.10 30.20 - - - 0 0 - 0.784 0.762 - - - 0 - 0.00%
2017-05-12 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-11 0 31.10 30.20 - - - 0 0 - 0.784 0.762 - - - 0 - 0.00%
2017-05-10 0 31.10 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2017-05-09 0 31.10 30.30 - - - 0 0 - 0.784 0.764 - - - 0 - 0.00%
2017-05-08 0 31.10 - - 31.10 31.10 500 15,550 31.100 0.784 - - 0.784 0.784 19,827 0.7843 2.47%
2017-05-05 0 30.35 - - - - 0 0 - 0.765 - - - - 0 - 0.50%
2017-05-04 0 30.20 30.25 - - - 0 0 - 0.762 0.763 - - - 0 - 0.33%
2017-05-02 0 30.10 30.10 - - - 0 0 - 0.759 0.759 - - - 0 - 0.67%
2017-04-28 0 29.90 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2017-04-27 0 29.90 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2017-04-26 0 29.90 - - - - 0 0 - 0.754 - - - - 0 - 0.67%
2017-04-25 0 29.70 - - 29.70 29.70 2,000 59,400 29.700 0.749 - - 0.749 0.749 79,308 0.7490 0.85%
2017-04-24 0 29.45 - - - - 0 0 - 0.743 - - - - 0 - 2.08%
2017-04-21 0 28.85 - - - - 0 0 - 0.728 - - - - 0 - 0.35%
2017-04-20 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.52%
2017-04-19 0 28.60 - - 28.60 28.60 2,500 71,500 28.600 0.721 - - 0.721 0.721 99,135 0.7212 -0.69%
2017-04-18 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2017-04-13 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2017-04-12 0 28.80 - - 28.80 28.80 500 14,400 28.800 0.726 - - 0.726 0.726 19,827 0.7263 0.00%
2017-04-11 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2017-04-10 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2017-04-07 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
2017-04-06 0 28.80 - - - - 0 0 - 0.726 - - - - 0 - -0.86%
2017-04-05 0 29.05 - - 29.05 29.05 500 14,525 29.050 0.733 - - 0.733 0.733 19,827 0.7326 0.52%
2017-04-03 0 28.90 28.95 29.45 - - 0 0 - 0.729 0.730 0.743 - - 0 - 0.00%
2017-03-31 0 28.90 - 29.30 - - 0 0 - 0.729 - 0.739 - - 0 - 0.00%
2017-03-30 0 28.90 - - - - 0 0 - 0.729 - - - - 0 - 0.00%
2017-03-29 0 28.90 - - 28.90 28.90 2,000 57,800 28.900 0.729 - - 0.729 0.729 79,308 0.7288 0.17%
2017-03-28 0 28.85 - - - - 0 0 - 0.728 - - - - 0 - 0.35%
2017-03-27 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2017-03-24 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2017-03-23 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2017-03-22 0 28.75 28.35 - - - 0 0 - 0.725 0.715 - - - 0 - 0.00%
2017-03-21 0 28.75 28.75 29.30 - - 0 0 - 0.725 0.725 0.739 - - 0 - 0.00%
2017-03-20 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2017-03-17 0 28.75 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2017-03-16 0 28.75 28.75 29.30 - - 0 0 - 0.725 0.725 0.739 - - 0 - 1.05%
2017-03-15 0 28.45 - 29.00 - - 0 0 - 0.717 - 0.731 - - 0 - 0.00%
2017-03-14 0 28.45 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2017-03-13 0 28.45 - - - - 0 0 - 0.717 - - - - 0 - 0.53%
2017-03-10 0 28.30 - 28.90 - - 0 0 - 0.714 - 0.729 - - 0 - 0.35%
2017-03-09 0 28.20 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2017-03-08 0 28.20 27.95 28.55 - - 0 0 - 0.711 0.705 0.720 - - 0 - 0.00%
2017-03-07 0 28.20 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2017-03-06 0 28.20 28.00 28.45 - - 0 0 - 0.711 0.706 0.717 - - 0 - 0.00%
2017-03-03 0 28.20 28.10 28.70 - - 0 0 - 0.711 0.709 0.724 - - 0 - 0.00%
2017-03-02 0 28.20 28.25 28.80 - - 0 0 - 0.711 0.712 0.726 - - 0 - 0.36%
2017-03-01 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-28 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-27 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-24 0 28.10 28.00 28.60 - - 0 0 - 0.709 0.706 0.721 - - 0 - 0.00%
2017-02-23 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-22 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-21 0 28.10 - 28.30 - - 0 0 - 0.709 - 0.714 - - 0 - 0.00%
2017-02-20 0 28.10 - 28.60 - - 0 0 - 0.709 - 0.721 - - 0 - 0.00%
2017-02-17 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-16 0 28.10 28.05 - - - 0 0 - 0.709 0.707 - - - 0 - 0.00%
2017-02-15 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-14 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-13 0 28.10 - - 28.10 28.10 1,000 28,100 28.100 0.709 - - 0.709 0.709 39,654 0.7086 0.00%
2017-02-10 0 28.10 - 28.10 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2017-02-09 0 28.10 - 28.10 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2017-02-08 0 28.10 - 28.10 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2017-02-07 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-06 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-03 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-02 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-02-01 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2017-01-27 0 28.10 - - - - 0 0 - 0.709 - - - - 0 - 0.72%
2017-01-26 0 27.90 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2017-01-25 0 27.90 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2017-01-24 0 27.90 - - 27.90 27.90 500 13,950 27.900 0.704 - - 0.704 0.704 19,827 0.7036 0.00%
2017-01-23 0 27.90 - - 27.90 27.90 2,500 69,750 27.900 0.704 - - 0.704 0.704 99,135 0.7036 -1.06%
2017-01-20 0 28.20 - 28.30 - - 0 0 - 0.711 - 0.714 - - 0 - 0.00%
2017-01-19 0 28.20 - 28.30 - - 0 0 - 0.711 - 0.714 - - 0 - 0.00%
2017-01-18 0 28.20 - 28.30 - - 0 0 - 0.711 - 0.714 - - 0 - 0.00%
2017-01-17 0 28.20 - 28.30 - - 0 0 - 0.711 - 0.714 - - 0 - 0.00%
2017-01-16 0 28.20 - 28.30 28.20 28.20 3,500 98,700 28.200 0.711 - 0.714 0.711 0.711 138,790 0.7111 -0.35%
2017-01-13 0 28.30 - - 27.50 28.30 52,500 1,457,550 27.763 0.714 - - 0.693 0.714 2,081,844 0.7001 2.91%
2017-01-12 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-11 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-10 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-09 0 27.50 27.50 - - - 0 0 - 0.693 0.693 - - - 0 - 0.00%
2017-01-06 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-05 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-04 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2017-01-03 0 27.50 27.30 - 27.50 27.50 500 13,750 27.500 0.693 0.688 - 0.693 0.693 19,827 0.6935 0.73%
2016-12-30 0 27.30 27.30 27.50 - - 0 0 - 0.688 0.688 0.693 - - 0 - 0.00%
2016-12-29 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-28 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-23 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-22 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-21 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-20 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-19 0 27.30 - 27.50 - - 0 0 - 0.688 - 0.693 - - 0 - 0.00%
2016-12-16 0 27.30 - 27.50 27.30 27.30 500 13,650 27.300 0.688 - 0.693 0.688 0.688 19,827 0.6885 -1.27%
2016-12-15 0 27.65 - - - - 0 0 - 0.697 - - - - 0 - 0.00%
2016-12-14 0 27.65 - 28.00 - - 0 0 - 0.697 - 0.706 - - 0 - 0.00%
2016-12-13 0 27.65 - - - - 0 0 - 0.697 - - - - 0 - 0.00%
2016-12-12 0 27.65 - - - - 0 0 - 0.697 - - - - 0 - 0.00%
2016-12-09 0 27.65 - 28.00 - - 0 0 - 0.697 - 0.706 - - 0 - 0.00%
2016-12-08 0 27.65 - - 27.65 27.65 6,500 179,725 27.650 0.697 - - 0.697 0.697 257,752 0.6973 2.41%
2016-12-07 0 27.00 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2016-12-06 0 27.00 - - 27.00 27.00 2,000 54,000 27.000 0.681 - - 0.681 0.681 79,308 0.6809 0.37%
2016-12-05 0 26.90 - 26.90 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2016-12-02 0 26.90 - 26.90 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2016-12-01 0 26.90 - 26.90 - - 0 0 - 0.678 - 0.678 - - 0 - 0.00%
2016-11-30 0 26.90 - 27.00 26.90 26.90 500 13,450 26.900 0.678 - 0.681 0.678 0.678 19,827 0.6784 0.75%
2016-11-29 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2016-11-28 0 26.70 - - 26.70 26.70 12,000 320,400 26.700 0.673 - - 0.673 0.673 475,850 0.6733 0.38%
2016-11-25 0 26.60 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2016-11-24 0 26.60 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2016-11-23 0 26.60 - - 26.60 26.60 16,500 438,900 26.600 0.671 - - 0.671 0.671 654,294 0.6708 0.38%
2016-11-22 0 26.50 - - 26.50 26.50 2,500 66,250 26.500 0.668 - - 0.668 0.668 99,135 0.6683 0.38%
2016-11-21 0 26.40 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2016-11-18 0 26.40 - - 26.40 26.40 4,500 118,800 26.400 0.666 - - 0.666 0.666 178,444 0.6658 0.38%
2016-11-17 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-11-16 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-11-15 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-11-14 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-11-11 0 26.30 - - 26.30 26.30 500 13,150 26.300 0.663 - - 0.663 0.663 19,827 0.6632 -2.23%
2016-11-10 0 26.90 - - 26.90 26.90 1,000 26,900 26.900 0.678 - - 0.678 0.678 39,654 0.6784 0.75%
2016-11-09 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2016-11-08 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2016-11-07 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2016-11-04 0 26.70 - 26.70 - - 0 0 - 0.673 - 0.673 - - 0 - -0.19%
2016-11-03 0 26.75 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
2016-11-02 0 26.75 - - 26.75 26.75 25,000 668,750 26.750 0.675 - - 0.675 0.675 991,354 0.6746 -0.19%
2016-11-01 0 26.80 - - 26.80 26.80 25,000 670,000 26.800 0.676 - - 0.676 0.676 991,354 0.6758 -0.74%
2016-10-31 0 27.00 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2016-10-28 0 27.00 - - 27.00 27.00 500 13,500 27.000 0.681 - - 0.681 0.681 19,827 0.6809 0.19%
2016-10-27 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2016-10-26 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2016-10-25 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2016-10-24 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2016-10-20 0 26.95 - 27.50 - - 0 0 - 0.680 - 0.693 - - 0 - 0.00%
2016-10-19 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2016-10-18 0 26.95 26.50 27.40 26.95 26.95 500 13,475 26.950 0.680 0.668 0.691 0.680 0.680 19,827 0.6796 -1.10%
2016-10-17 0 27.25 26.95 27.40 - - 0 0 - 0.687 0.680 0.691 - - 0 - 0.00%
2016-10-14 0 27.25 26.50 27.25 - - 0 0 - 0.687 0.668 0.687 - - 0 - 0.00%
2016-10-13 0 27.25 26.70 27.25 - - 0 0 - 0.687 0.673 0.687 - - 0 - 0.00%
2016-10-12 0 27.25 26.50 27.25 27.30 27.30 500 13,650 27.300 0.687 0.668 0.687 0.688 0.688 19,827 0.6885 -0.37%
2016-10-11 0 27.35 - 27.50 - - 0 0 - 0.690 - 0.693 - - 0 - 0.00%
2016-10-07 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-10-06 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-10-05 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-10-04 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-10-03 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-09-30 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-09-29 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2016-09-28 0 27.35 - - - - 0 0 - 0.690 - - - - 0 - -0.55%
2016-09-27 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2016-09-26 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2016-09-23 0 27.50 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2016-09-22 0 27.50 - - 27.50 27.50 2,000 55,000 27.500 0.693 - - 0.693 0.693 79,308 0.6935 0.55%
2016-09-21 0 27.35 - - 27.35 27.35 17,500 478,625 27.350 0.690 - - 0.690 0.690 693,948 0.6897 1.67%
2016-09-20 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2016-09-19 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2016-09-15 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2016-09-14 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2016-09-13 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2016-09-12 0 26.90 - - 26.90 26.90 2,000 53,800 26.900 0.678 - - 0.678 0.678 79,308 0.6784 -2.54%
2016-09-09 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-09-08 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-09-07 0 27.60 - - 27.60 27.60 6,000 165,600 27.600 0.696 - - 0.696 0.696 237,925 0.6960 0.00%
2016-09-06 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2016-09-05 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2016-09-02 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2016-09-01 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-31 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-30 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-29 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-26 0 27.60 - 27.70 - - 0 0 - 0.696 - 0.699 - - 0 - 0.00%
2016-08-25 0 27.60 - 27.70 - - 0 0 - 0.696 - 0.699 - - 0 - 0.00%
2016-08-24 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-23 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-22 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2016-08-19 0 27.60 26.50 - 27.60 27.60 500 13,800 27.600 0.696 0.668 - 0.696 0.696 19,827 0.6960 0.55%
2016-08-18 0 27.45 26.50 27.90 - - 0 0 - 0.692 0.668 0.704 - - 0 - 0.00%
2016-08-17 0 27.45 26.50 27.90 27.45 27.45 1,000 27,450 27.450 0.692 0.668 0.704 0.692 0.692 39,654 0.6922 0.92%
2016-08-16 0 27.20 - 27.90 - - 0 0 - 0.686 - 0.704 - - 0 - 0.00%
2016-08-15 0 27.20 - 27.90 - - 0 0 - 0.686 - 0.704 - - 0 - 0.00%
2016-08-12 0 27.20 - 27.90 - - 0 0 - 0.686 - 0.704 - - 0 - 0.00%
2016-08-11 0 27.20 - 27.90 - - 0 0 - 0.686 - 0.704 - - 0 - 0.00%
2016-08-10 0 27.20 - 27.90 - - 0 0 - 0.686 - 0.704 - - 0 - 0.00%
2016-08-09 0 27.20 - - 27.20 27.20 1,000 27,200 27.200 0.686 - - 0.686 0.686 39,654 0.6859 3.42%
2016-08-08 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-08-05 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-08-04 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-08-03 0 26.30 26.00 - - - 0 0 - 0.663 0.656 - - - 0 - 0.00%
2016-08-01 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-07-29 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-07-28 0 26.30 - - - - 0 0 - 0.663 - - - - 0 - 0.00%
2016-07-27 0 26.30 - - 26.10 26.30 17,500 458,550 26.203 0.663 - - 0.658 0.663 693,948 0.6608 1.35%
2016-07-26 0 25.95 - - 25.95 26.05 1,000 26,000 26.000 0.654 - - 0.654 0.657 39,654 0.6557 -0.19%
2016-07-25 0 26.00 - 26.05 26.00 26.00 7,000 182,000 26.000 0.656 - 0.657 0.656 0.656 277,579 0.6557 0.58%
2016-07-22 0 25.85 - 26.10 - - 0 0 - 0.652 - 0.658 - - 0 - 0.00%
2016-07-21 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-07-20 0 25.85 25.65 25.90 - - 0 0 - 0.652 0.647 0.653 - - 0 - 0.00%
2016-07-19 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-07-18 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-07-15 0 25.85 - 26.20 25.85 25.85 21,500 555,775 25.850 0.652 - 0.661 0.652 0.652 852,565 0.6519 1.37%
2016-07-14 0 25.50 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2016-07-13 0 25.50 - - 25.50 25.50 8,000 204,000 25.500 0.643 - - 0.643 0.643 317,233 0.6431 0.79%
2016-07-12 0 25.30 - - 25.00 25.30 15,500 389,000 25.097 0.638 - - 0.630 0.638 614,640 0.6329 1.20%
2016-07-11 0 25.00 24.95 25.30 - - 0 0 - 0.630 0.629 0.638 - - 0 - 0.00%
2016-07-08 0 25.00 - 25.00 - - 0 0 - 0.630 - 0.630 - - 0 - -0.40%
2016-07-07 0 25.10 - 25.30 - - 0 0 - 0.633 - 0.638 - - 0 - 0.00%
2016-07-06 0 25.10 - 25.30 - - 0 0 - 0.633 - 0.638 - - 0 - 0.00%
2016-07-05 0 25.10 - 25.10 - - 0 0 - 0.633 - 0.633 - - 0 - -0.79%
2016-07-04 0 25.30 - 25.35 25.30 25.30 2,000 50,600 25.300 0.638 - 0.639 0.638 0.638 79,308 0.6380 2.43%
2016-06-30 0 24.70 - 25.20 24.70 24.70 500 12,350 24.700 0.623 - 0.635 0.623 0.623 19,827 0.6229 -5.73%
2016-06-29 0 26.20 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2016-06-28 0 26.20 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2016-06-27 0 26.20 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2016-06-24 0 26.20 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2016-06-23 0 26.20 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
2016-06-22 0 26.20 - - 26.20 26.20 2,000 52,400 26.200 0.661 - - 0.661 0.661 79,308 0.6607 0.77%
2016-06-21 0 26.00 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2016-06-20 0 26.00 - - 26.00 26.00 2,000 52,000 26.000 0.656 - - 0.656 0.656 79,308 0.6557 3.17%
2016-06-17 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-06-16 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-06-15 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-06-14 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-06-13 0 25.20 - - 25.20 25.20 500 12,600 25.200 0.635 - - 0.635 0.635 19,827 0.6355 -2.51%
2016-06-10 0 25.85 - - 25.85 25.85 500 12,925 25.850 0.652 - - 0.652 0.652 19,827 0.6519 -2.08%
2016-06-08 0 26.40 - - 26.40 26.40 2,000 52,800 26.400 0.666 - - 0.666 0.666 79,308 0.6658 0.57%
2016-06-07 0 26.25 - - 26.25 26.25 1,000 26,250 26.250 0.662 - - 0.662 0.662 39,654 0.6620 0.77%
2016-06-06 0 26.05 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2016-06-03 0 26.05 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2016-06-02 0 26.05 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2016-06-01 0 26.05 - - 26.05 26.05 1,000 26,050 26.050 0.657 - - 0.657 0.657 39,654 0.6569 1.36%
2016-05-31 0 25.70 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
2016-05-30 0 25.70 25.50 25.70 - - 0 0 - 0.648 0.643 0.648 - - 0 - -0.39%
2016-05-27 0 25.80 - - - - 0 0 - 0.651 - - - - 0 - 0.00%
2016-05-26 0 25.80 - - - - 0 0 - 0.651 - - - - 0 - 0.00%
2016-05-25 0 25.80 - - 25.80 25.80 3,000 77,400 25.800 0.651 - - 0.651 0.651 118,963 0.6506 3.20%
2016-05-24 0 25.00 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2016-05-23 0 25.00 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2016-05-20 0 25.00 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2016-05-19 0 25.00 - - 25.00 25.00 500 12,500 25.000 0.630 - - 0.630 0.630 19,827 0.6305 1.42%
2016-05-18 0 24.65 - - 24.65 24.65 500 12,325 24.650 0.622 - - 0.622 0.622 19,827 0.6216 -4.64%
2016-05-17 0 25.85 - - 25.85 25.85 1,500 38,775 25.850 0.652 - - 0.652 0.652 59,481 0.6519 2.58%
2016-05-16 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-13 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-12 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-11 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-10 0 25.20 - - 25.20 25.20 500 12,600 25.200 0.635 - - 0.635 0.635 19,827 0.6355 0.00%
2016-05-09 0 25.20 - 25.20 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
2016-05-06 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-05 0 25.20 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2016-05-04 0 25.20 - 28.80 - - 0 0 - 0.635 - 0.726 - - 0 - 0.00%
2016-05-03 0 25.20 - 28.80 25.20 25.20 500 12,600 25.200 0.635 - 0.726 0.635 0.635 19,827 0.6355 0.20%
2016-04-29 0 25.15 24.15 28.80 25.15 25.15 1,000 25,150 25.150 0.634 0.609 0.726 0.634 0.634 39,654 0.6342 -4.73%
2016-04-28 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-27 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-26 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-25 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-22 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-21 0 26.40 - 28.80 - - 0 0 - 0.666 - 0.726 - - 0 - 0.00%
2016-04-20 0 26.40 - 26.40 26.40 26.40 1,000 26,400 26.400 0.666 - 0.666 0.666 0.666 39,654 0.6658 1.15%
2016-04-19 0 26.10 - 28.80 - - 0 0 - 0.658 - 0.726 - - 0 - 0.00%
2016-04-18 0 26.10 - 28.80 - - 0 0 - 0.658 - 0.726 - - 0 - 0.00%
2016-04-15 0 26.10 - 28.80 - - 0 0 - 0.658 - 0.726 - - 0 - 0.00%
2016-04-14 0 26.10 - 28.80 - - 0 0 - 0.658 - 0.726 - - 0 - 0.00%
2016-04-13 0 26.10 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2016-04-12 0 26.10 - 26.10 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2016-04-11 0 26.10 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2016-04-08 0 26.10 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2016-04-07 0 26.10 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2016-04-06 0 26.10 - 26.10 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2016-04-05 0 26.10 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
2016-04-01 0 26.10 - - 26.10 26.10 500 13,050 26.100 0.658 - - 0.658 0.658 19,827 0.6582 0.00%
2016-03-31 0 26.10 26.10 - - - 0 0 - 0.658 0.658 - - - 0 - 0.19%
2016-03-30 0 26.05 25.85 - 26.05 26.05 3,000 78,150 26.050 0.657 0.652 - 0.657 0.657 118,963 0.6569 0.77%
2016-03-29 0 25.85 25.00 - - - 0 0 - 0.652 0.630 - - - 0 - 0.00%
2016-03-24 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-03-23 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-03-22 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-03-21 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-03-18 0 25.85 - - 25.85 25.85 1,500 38,775 25.850 0.652 - - 0.652 0.652 59,481 0.6519 1.57%
2016-03-17 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-16 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-15 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-14 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-11 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-10 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-09 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-08 0 25.45 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
2016-03-07 0 25.45 - - 25.45 25.45 1,000 25,450 25.450 0.642 - - 0.642 0.642 39,654 0.6418 0.79%
2016-03-04 0 25.25 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2016-03-03 0 25.25 - - 25.25 25.25 1,000 25,250 25.250 0.637 - - 0.637 0.637 39,654 0.6368 2.23%
2016-03-02 0 24.70 - - 24.70 24.70 6,000 148,200 24.700 0.623 - - 0.623 0.623 237,925 0.6229 1.86%
2016-03-01 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-29 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-26 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-25 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-24 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-23 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-22 0 24.25 - 24.25 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2016-02-19 0 24.25 - - - - 0 0 - 0.612 - - - - 0 - 0.00%
2016-02-18 0 24.25 - - 24.25 24.25 9,000 218,250 24.250 0.612 - - 0.612 0.612 356,888 0.6115 1.04%
2016-02-17 0 24.00 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2016-02-16 0 24.00 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2016-02-15 0 24.00 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2016-02-12 0 24.00 - 24.00 - - 0 0 - 0.605 - 0.605 - - 0 - -1.84%
2016-02-11 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-02-05 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-02-04 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-02-03 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-02-02 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-02-01 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-01-29 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-01-28 0 24.45 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2016-01-27 0 24.45 - - 24.45 24.45 500 12,225 24.450 0.617 - - 0.617 0.617 19,827 0.6166 0.41%
2016-01-26 0 24.35 - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2016-01-25 0 24.35 - - 24.35 24.35 2,000 48,700 24.350 0.614 - - 0.614 0.614 79,308 0.6141 3.18%
2016-01-22 0 23.60 23.60 - - - 0 0 - 0.595 0.595 - - - 0 - 1.72%
2016-01-21 0 23.20 23.00 - 23.20 23.20 1,500 34,800 23.200 0.585 0.580 - 0.585 0.585 59,481 0.5851 -4.13%
2016-01-20 0 24.20 23.00 - - - 0 0 - 0.610 0.580 - - - 0 - 0.00%
2016-01-19 0 24.20 - - 24.20 24.20 1,000 24,200 24.200 0.610 - - 0.610 0.610 39,654 0.6103 0.83%
2016-01-18 0 24.00 23.00 - - - 0 0 - 0.605 0.580 - - - 0 - 0.00%
2016-01-15 0 24.00 23.30 24.00 - - 0 0 - 0.605 0.588 0.605 - - 0 - -1.23%
2016-01-14 0 24.30 23.30 - - - 1,000 23,300 23.300 0.613 0.588 - - - 39,654 0.5876 0.00%
2016-01-13 0 24.30 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2016-01-12 0 24.30 23.30 - - - 0 0 - 0.613 0.588 - - - 0 - 0.00%
2016-01-11 0 24.30 23.35 - - - 0 0 - 0.613 0.589 - - - 0 - 0.00%
2016-01-08 0 24.30 24.30 - 23.90 23.90 1,000 23,900 23.900 0.613 0.613 - 0.603 0.603 39,654 0.6027 0.00%
2016-01-07 0 24.30 - - 24.30 24.65 2,500 60,925 24.370 0.613 - - 0.613 0.622 99,135 0.6146 -6.00%
2016-01-06 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-01-05 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2016-01-04 0 25.85 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2015-12-31 0 25.85 - 25.85 25.85 25.85 3,000 77,550 25.850 0.652 - 0.652 0.652 0.652 118,963 0.6519 -0.96%
2015-12-30 0 26.10 25.85 26.85 26.10 26.10 6,000 156,600 26.100 0.658 0.652 0.677 0.658 0.658 237,925 0.6582 -1.32%
2015-12-29 0 26.45 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2015-12-28 0 26.45 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2015-12-24 0 26.45 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2015-12-23 0 26.45 - - 26.45 26.45 1,000 26,450 26.450 0.667 - - 0.667 0.667 39,654 0.6670 0.38%
2015-12-22 0 26.35 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2015-12-21 0 26.35 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2015-12-18 0 26.35 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2015-12-17 0 26.35 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2015-12-16 0 26.35 - - 25.70 26.35 2,500 65,450 26.180 0.664 - - 0.648 0.664 99,135 0.6602 2.53%
2015-12-15 0 25.70 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
2015-12-14 0 25.70 - - 25.70 25.70 7,000 179,900 25.700 0.648 - - 0.648 0.648 277,579 0.6481 -1.72%
2015-12-11 0 26.15 - 26.15 26.15 26.15 3,000 78,450 26.150 0.659 - 0.659 0.659 0.659 118,963 0.6595 -2.06%
2015-12-10 0 26.70 - 26.85 - - 0 0 - 0.673 - 0.677 - - 0 - 0.00%
2015-12-09 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2015-12-08 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2015-12-07 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2015-12-04 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2015-12-03 0 26.70 26.70 - - - 0 0 - 0.673 0.673 - - - 0 - 0.56%
2015-12-02 0 26.55 - 26.90 - - 0 0 - 0.670 - 0.678 - - 0 - 0.00%
2015-12-01 0 26.55 - 26.90 - - 0 0 - 0.670 - 0.678 - - 0 - 0.00%
2015-11-30 0 26.55 - 26.55 - - 0 0 - 0.670 - 0.670 - - 0 - -0.56%
2015-11-27 0 26.70 - - 26.70 26.70 1,000 26,700 26.700 0.673 - - 0.673 0.673 39,654 0.6733 2.50%
2015-11-26 0 26.05 - 26.70 - - 0 0 - 0.657 - 0.673 - - 0 - 0.00%
2015-11-25 0 26.05 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2015-11-24 0 26.05 - 26.55 26.05 26.05 5,000 130,250 26.050 0.657 - 0.670 0.657 0.657 198,271 0.6569 -2.43%
2015-11-23 0 26.70 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
2015-11-20 0 26.70 - 26.70 - - 0 0 - 0.673 - 0.673 - - 0 - -0.37%
2015-11-19 0 26.80 - - 26.80 26.80 500 13,400 26.800 0.676 - - 0.676 0.676 19,827 0.6758 2.10%
2015-11-18 0 26.25 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
2015-11-17 0 26.25 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
2015-11-16 0 26.25 - - 26.25 26.25 1,000 26,250 26.250 0.662 - - 0.662 0.662 39,654 0.6620 -3.14%
2015-11-13 0 27.10 - 27.30 - - 0 0 - 0.683 - 0.688 - - 0 - 0.00%
2015-11-12 0 27.10 - 27.10 27.10 27.10 1,000 27,100 27.100 0.683 - 0.683 0.683 0.683 39,654 0.6834 0.74%
2015-11-11 0 26.90 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2015-11-10 0 26.90 - 26.90 - - 0 0 - 0.678 - 0.678 - - 0 - -1.47%
2015-11-09 0 27.30 - - 27.30 27.30 500 13,650 27.300 0.688 - - 0.688 0.688 19,827 0.6885 0.00%
2015-11-06 0 27.30 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-11-05 0 27.30 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-11-04 0 27.30 - 27.30 - - 0 0 - 0.688 - 0.688 - - 0 - -1.80%
2015-11-03 0 27.80 - 27.80 27.80 27.80 1,000 27,800 27.800 0.701 - 0.701 0.701 0.701 39,654 0.7011 0.72%
2015-11-02 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-10-30 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-10-29 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-10-28 0 27.60 - 27.60 27.60 27.60 2,000 55,200 27.600 0.696 - 0.696 0.696 0.696 79,308 0.6960 2.41%
2015-10-27 0 26.95 - 27.40 - - 0 0 - 0.680 - 0.691 - - 0 - 0.00%
2015-10-26 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2015-10-23 0 26.95 - - 26.95 26.95 1,000 26,950 26.950 0.680 - - 0.680 0.680 39,654 0.6796 -1.28%
2015-10-22 0 27.30 - - 27.20 27.30 7,000 190,800 27.257 0.688 - - 0.686 0.688 277,579 0.6874 0.00%
2015-10-20 0 27.30 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-10-19 0 27.30 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2015-10-16 0 27.30 - 27.75 - - 0 0 - 0.688 - 0.700 - - 0 - 0.00%
2015-10-15 0 27.30 - 27.30 27.30 27.30 1,000 27,300 27.300 0.688 - 0.688 0.688 0.688 39,654 0.6885 0.74%
2015-10-14 0 27.10 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2015-10-13 0 27.10 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2015-10-12 0 27.10 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2015-10-09 0 27.10 - 27.10 27.15 27.15 1,000 27,150 27.150 0.683 - 0.683 0.685 0.685 39,654 0.6847 4.03%
2015-10-08 0 26.05 - - 26.05 26.05 2,500 65,125 26.050 0.657 - - 0.657 0.657 99,135 0.6569 1.76%
2015-10-07 0 25.60 - - 25.60 25.60 2,500 64,000 25.600 0.646 - - 0.646 0.646 99,135 0.6456 0.59%
2015-10-06 0 25.45 - - 25.45 25.45 2,500 63,625 25.450 0.642 - - 0.642 0.642 99,135 0.6418 2.41%
2015-10-05 0 24.85 - - - - 0 0 - 0.627 - - - - 0 - 0.00%
2015-10-02 0 24.85 - - 24.85 24.85 1,000 24,850 24.850 0.627 - - 0.627 0.627 39,654 0.6267 -2.55%
2015-09-30 0 25.50 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2015-09-29 0 25.50 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2015-09-25 0 25.50 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2015-09-24 0 25.50 - - - - 0 0 - 0.643 - - - - 0 - 0.00%
2015-09-23 0 25.50 - - 25.50 25.50 1,000 25,500 25.500 0.643 - - 0.643 0.643 39,654 0.6431 -1.92%
2015-09-22 0 26.00 25.50 - - - 0 0 - 0.656 0.643 - - - 0 - 0.00%
2015-09-21 0 26.00 26.00 - - - 0 0 - 0.656 0.656 - - - 0 - 0.19%
2015-09-18 0 25.95 24.60 - - - 0 0 - 0.654 0.620 - - - 0 - 0.00%
2015-09-17 0 25.95 24.60 26.70 - - 0 0 - 0.654 0.620 0.673 - - 0 - 0.00%
2015-09-16 0 25.95 24.60 - 25.95 25.95 500 12,975 25.950 0.654 0.620 - 0.654 0.654 19,827 0.6544 1.37%
2015-09-15 0 25.60 24.60 25.95 - - 0 0 - 0.646 0.620 0.654 - - 0 - 0.00%
2015-09-14 0 25.60 24.60 26.00 - - 0 0 - 0.646 0.620 0.656 - - 0 - 0.00%
2015-09-11 0 25.60 - 26.10 - - 0 0 - 0.646 - 0.658 - - 0 - 0.00%
2015-09-10 0 25.60 - 26.05 - - 0 0 - 0.646 - 0.657 - - 0 - 0.00%
2015-09-09 0 25.60 25.60 26.10 - - 0 0 - 0.646 0.646 0.658 - - 0 - 1.19%
2015-09-08 0 25.30 - - - - 0 0 - 0.638 - - - - 0 - 0.00%
2015-09-07 0 25.30 - - - - 0 0 - 0.638 - - - - 0 - -1.56%
2015-09-04 0 25.70 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
2015-09-02 0 25.70 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
2015-09-01 0 25.70 - - 25.70 25.70 1,500 38,550 25.700 0.648 - - 0.648 0.648 59,481 0.6481 -1.15%
2015-08-31 0 26.00 25.70 - - - 0 0 - 0.656 0.648 - - - 0 - 0.00%
2015-08-28 0 26.00 25.70 - - - 0 0 - 0.656 0.648 - - - 0 - 0.00%
2015-08-27 0 26.00 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2015-08-26 0 26.00 25.00 27.00 - - 0 0 - 0.656 0.630 0.681 - - 0 - 0.00%
2015-08-25 0 26.00 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2015-08-24 0 26.00 - 26.00 - - 0 0 - 0.656 - 0.656 - - 0 - -2.99%
2015-08-21 0 26.80 - - 26.80 26.80 25,000 670,000 26.800 0.676 - - 0.676 0.676 991,354 0.6758 -0.56%
2015-08-20 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2015-08-19 0 26.95 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2015-08-18 0 26.95 - - 26.95 26.95 3,000 80,850 26.950 0.680 - - 0.680 0.680 118,963 0.6796 -0.19%
2015-08-17 0 27.00 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2015-08-14 0 27.00 - - 27.00 27.00 1,000 27,000 27.000 0.681 - - 0.681 0.681 39,654 0.6809 -2.17%
2015-08-13 0 27.60 - - 27.60 27.60 500 13,800 27.600 0.696 - - 0.696 0.696 19,827 0.6960 0.36%
2015-08-12 0 27.50 - 27.50 - - 0 0 - 0.693 - 0.693 - - 0 - -3.34%
2015-08-11 0 28.45 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2015-08-10 0 28.45 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2015-08-07 0 28.45 - - 28.45 28.45 1,500 42,675 28.450 0.717 - - 0.717 0.717 59,481 0.7175 1.61%
2015-08-06 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-08-05 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-08-04 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-08-03 0 28.00 - 28.15 - - 0 0 - 0.706 - 0.710 - - 0 - 0.00%
2015-07-31 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-30 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-29 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-28 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-27 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-24 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-23 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-22 0 28.00 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2015-07-21 0 28.00 - - 28.00 28.00 2,000 56,000 28.000 0.706 - - 0.706 0.706 79,308 0.7061 2.94%
2015-07-20 0 27.20 - - 27.20 27.20 500 13,600 27.200 0.686 - - 0.686 0.686 19,827 0.6859 -2.16%
2015-07-17 0 27.80 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2015-07-16 0 27.80 - - 27.80 27.80 500 13,900 27.800 0.701 - - 0.701 0.701 19,827 0.7011 0.00%
2015-07-15 0 27.80 27.80 - - - 0 0 - 0.701 0.701 - - - 0 - 0.00%
2015-07-14 0 27.80 27.80 - - - 0 0 - 0.701 0.701 - - - 0 - 0.00%
2015-07-13 0 27.80 26.85 - 27.80 27.80 2,000 55,600 27.800 0.701 0.677 - 0.701 0.701 79,308 0.7011 3.54%
2015-07-10 0 26.85 - - 26.85 26.85 500 13,425 26.850 0.677 - - 0.677 0.677 19,827 0.6771 -2.72%
2015-07-09 0 27.60 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
2015-07-08 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2015-07-07 0 27.60 - - 27.60 27.60 2,000 55,200 27.600 0.696 - - 0.696 0.696 79,308 0.6960 2.22%
2015-07-06 0 27.00 - - 27.00 27.00 1,000 27,000 27.000 0.681 - - 0.681 0.681 39,654 0.6809 -4.93%
2015-07-03 0 28.40 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
2015-07-02 0 28.40 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
2015-06-30 0 28.40 27.50 - - - 0 0 - 0.716 0.693 - - - 0 - 0.00%
2015-06-29 0 28.40 - 29.00 - - 0 0 - 0.716 - 0.731 - - 0 - 0.00%
2015-06-26 0 28.40 - 29.00 27.80 28.40 3,500 98,500 28.143 0.716 - 0.731 0.701 0.716 138,790 0.7097 -1.05%
2015-06-25 0 28.70 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2015-06-24 0 28.70 28.10 28.70 - - 0 0 - 0.724 0.709 0.724 - - 0 - 0.00%
2015-06-23 0 28.70 - - 28.10 28.70 5,500 156,050 28.373 0.724 - - 0.709 0.724 218,098 0.7155 1.59%
2015-06-22 0 28.25 - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2015-06-19 0 28.25 - - 28.25 28.25 1,000 28,250 28.250 0.712 - - 0.712 0.712 39,654 0.7124 0.36%
2015-06-18 0 28.15 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2015-06-17 0 28.15 - - 28.15 28.15 2,000 56,300 28.150 0.710 - - 0.710 0.710 79,308 0.7099 2.36%
2015-06-16 0 27.50 27.00 - - - 0 0 - 0.693 0.681 - - - 0 - 0.00%
2015-06-15 0 27.50 - - 27.50 27.50 2,500 68,750 27.500 0.693 - - 0.693 0.693 99,135 0.6935 -1.61%
2015-06-12 0 27.95 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2015-06-11 0 27.95 - - 27.95 27.95 500 13,975 27.950 0.705 - - 0.705 0.705 19,827 0.7048 0.00%
2015-06-10 0 27.95 - 27.95 - - 0 0 - 0.705 - 0.705 - - 0 - -0.18%
2015-06-09 0 28.00 - 28.00 - - 0 0 - 0.706 - 0.706 - - 0 - -0.36%
2015-06-08 0 28.10 - 28.10 28.10 28.10 500 14,050 28.100 0.709 - 0.709 0.709 0.709 19,827 0.7086 -1.23%
2015-06-05 0 28.45 - 29.30 - - 0 0 - 0.717 - 0.739 - - 0 - 0.00%
2015-06-04 0 28.45 - - 28.45 28.45 2,500 71,125 28.450 0.717 - - 0.717 0.717 99,135 0.7175 0.18%
2015-06-03 0 28.40 - 28.40 - - 0 0 - 0.716 - 0.716 - - 0 - -0.35%
2015-06-02 0 28.50 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2015-06-01 0 28.50 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2015-05-29 0 28.50 28.50 - - - 0 0 - 0.719 0.719 - - - 0 - 1.06%
2015-05-28 0 28.20 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2015-05-27 0 28.20 - 29.35 28.20 28.20 38,000 1,071,600 28.200 0.711 - 0.740 0.711 0.711 1,506,859 0.7111 -3.75%
2015-05-26 0 29.30 - 29.30 29.15 29.30 2,000 58,450 29.225 0.739 - 0.739 0.735 0.739 79,308 0.7370 1.03%
2015-05-22 0 29.00 - 29.10 - - 0 0 - 0.731 - 0.734 - - 0 - 0.00%
2015-05-21 0 29.00 - 29.00 - - 0 0 - 0.731 - 0.731 - - 0 - -1.02%
2015-05-20 0 29.30 - 29.30 - - 0 0 - 0.739 - 0.739 - - 0 - 0.00%
2015-05-19 0 29.30 - 29.30 - - 0 0 - 0.739 - 0.739 - - 0 - 0.00%
2015-05-18 0 29.30 - 29.30 - - 0 0 - 0.739 - 0.739 - - 0 - 0.00%
2015-05-15 0 29.30 - 29.30 29.35 29.35 500 14,675 29.350 0.739 - 0.739 0.740 0.740 19,827 0.7401 1.21%
2015-05-14 0 28.95 - 29.40 28.95 28.95 1,000 28,950 28.950 0.730 - 0.741 0.730 0.730 39,654 0.7301 0.87%
2015-05-13 0 28.70 - 29.40 - - 0 0 - 0.724 - 0.741 - - 0 - 0.00%
2015-05-12 0 28.70 26.50 29.40 - - 0 0 - 0.724 0.668 0.741 - - 0 - 0.00%
2015-05-11 0 28.70 26.50 29.40 - - 0 0 - 0.724 0.668 0.741 - - 0 - 0.00%
2015-05-08 0 28.70 26.50 - - - 0 0 - 0.724 0.668 - - - 0 - 0.00%
2015-05-07 0 28.70 26.50 - - - 0 0 - 0.724 0.668 - - - 0 - 0.00%
2015-05-06 0 28.70 26.50 - - - 0 0 - 0.724 0.668 - - - 0 - 0.00%
2015-05-05 0 28.70 26.50 29.40 28.70 28.70 5,000 143,500 28.700 0.724 0.668 0.741 0.724 0.724 198,271 0.7238 -0.86%
2015-05-04 0 28.95 26.50 - - - 0 0 - 0.730 0.668 - - - 0 - 0.00%
2015-04-30 0 28.95 26.50 - - - 0 0 - 0.730 0.668 - - - 0 - 0.00%
2015-04-29 0 28.95 26.50 29.40 - - 0 0 - 0.730 0.668 0.741 - - 0 - 0.00%
2015-04-28 0 28.95 26.50 - 28.90 28.95 2,500 72,275 28.910 0.730 0.668 - 0.729 0.730 99,135 0.7291 0.00%
2015-04-27 0 28.95 26.50 28.95 - - 0 0 - 0.730 0.668 0.730 - - 0 - 0.00%
2015-04-24 0 28.95 26.50 29.00 - - 0 0 - 0.730 0.668 0.731 - - 0 - 0.00%
2015-04-23 0 28.95 26.50 - - - 0 0 - 0.730 0.668 - - - 0 - 0.00%
2015-04-22 0 28.95 26.50 - - - 0 0 - 0.730 0.668 - - - 0 - 0.00%
2015-04-21 0 28.95 28.30 - 28.95 28.95 1,500 43,425 28.950 0.730 0.714 - 0.730 0.730 59,481 0.7301 2.48%
2015-04-20 0 28.25 26.25 30.00 28.20 28.95 8,000 226,650 28.331 0.712 0.662 0.757 0.711 0.730 317,233 0.7145 -3.58%
2015-04-17 0 29.30 - - 29.30 29.30 1,000 29,300 29.300 0.739 - - 0.739 0.739 39,654 0.7389 1.21%
2015-04-16 0 28.95 28.85 - 28.65 28.95 2,500 71,925 28.770 0.730 0.728 - 0.722 0.730 99,135 0.7255 1.22%
2015-04-15 0 28.60 - - 28.60 28.60 1,000 28,600 28.600 0.721 - - 0.721 0.721 39,654 0.7212 -1.21%
2015-04-14 0 28.95 - 29.00 - - 0 0 - 0.730 - 0.731 - - 0 - 0.00%
2015-04-13 0 28.95 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2015-04-10 0 28.95 - 28.95 29.15 29.15 1,000 29,150 29.150 0.730 - 0.730 0.735 0.735 39,654 0.7351 0.35%
2015-04-09 0 28.85 - 28.90 28.25 29.00 6,500 185,225 28.496 0.728 - 0.729 0.712 0.731 257,752 0.7186 2.85%
2015-04-08 0 28.05 - - 27.95 28.50 3,000 85,000 28.333 0.707 - - 0.705 0.719 118,963 0.7145 -1.58%
2015-04-02 0 28.50 - 28.50 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2015-04-01 0 28.50 - 28.50 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
2015-03-31 0 28.50 - 28.50 - - 0 0 - 0.719 - 0.719 - - 0 - -0.35%
2015-03-30 0 28.60 - 29.00 28.60 28.60 1,500 42,900 28.600 0.721 - 0.731 0.721 0.721 59,481 0.7212 0.35%
2015-03-27 0 28.50 - 29.00 - - 0 0 - 0.719 - 0.731 - - 0 - 0.00%
2015-03-26 0 28.50 - 29.00 - - 0 0 - 0.719 - 0.731 - - 0 - 0.00%
2015-03-25 0 28.50 - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2015-03-24 0 28.50 - 29.00 - - 0 0 - 0.719 - 0.731 - - 0 - 0.00%
2015-03-23 0 28.50 - 29.00 - - 0 0 - 0.719 - 0.731 - - 0 - 0.00%
2015-03-20 0 28.50 - 29.00 28.50 28.55 1,500 42,775 28.517 0.719 - 0.731 0.719 0.720 59,481 0.7191 0.00%
2015-03-19 0 28.50 - 28.60 - - 0 0 - 0.719 - 0.721 - - 0 - 0.00%
2015-03-18 0 28.50 - 28.60 27.90 28.50 2,500 70,950 28.380 0.719 - 0.721 0.704 0.719 99,135 0.7157 -0.35%
2015-03-17 0 28.60 - 28.70 28.60 28.60 2,000 57,200 28.600 0.721 - 0.724 0.721 0.721 79,308 0.7212 0.88%
2015-03-16 0 28.35 27.65 28.60 - - 0 0 - 0.715 0.697 0.721 - - 0 - 0.00%
2015-03-13 0 28.35 27.70 - - - 0 0 - 0.715 0.699 - - - 0 - 0.00%
2015-03-12 0 28.35 27.35 - - - 0 0 - 0.715 0.690 - - - 0 - 0.00%
2015-03-11 0 28.35 25.35 - - - 0 0 - 0.715 0.639 - - - 0 - 0.00%
2015-03-10 0 28.35 - - 28.35 28.35 2,500 70,875 28.350 0.715 - - 0.715 0.715 99,135 0.7149 0.18%
2015-03-09 0 28.30 25.75 - 27.75 28.30 1,500 42,175 28.117 0.714 0.649 - 0.700 0.714 59,481 0.7090 -2.58%
2015-03-06 0 29.05 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
2015-03-05 0 29.05 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
2015-03-04 0 29.05 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
2015-03-03 0 29.05 - - 29.05 29.05 2,500 72,625 29.050 0.733 - - 0.733 0.733 99,135 0.7326 0.69%
2015-03-02 0 28.85 28.20 - - - 0 0 - 0.728 0.711 - - - 0 - 0.00%
2015-02-27 0 28.85 28.20 - - - 0 0 - 0.728 0.711 - - - 0 - 0.00%
2015-02-26 0 28.85 28.25 29.30 - - 0 0 - 0.728 0.712 0.739 - - 0 - 0.00%
2015-02-25 0 28.85 28.20 29.30 - - 0 0 - 0.728 0.711 0.739 - - 0 - 0.00%
2015-02-24 0 28.85 28.25 29.30 28.85 28.85 1,500 43,275 28.850 0.728 0.712 0.739 0.728 0.728 59,481 0.7275 1.94%
2015-02-23 0 28.30 26.05 29.30 27.00 28.30 2,000 55,250 27.625 0.714 0.657 0.739 0.681 0.714 79,308 0.6966 1.80%
2015-02-18 0 27.80 - 28.00 - - 0 0 - 0.701 - 0.706 - - 0 - 0.00%
2015-02-17 0 27.80 18.10 27.80 - - 0 0 - 0.701 0.456 0.701 - - 0 - 0.00%
2015-02-16 0 27.80 - 27.80 27.80 27.80 1,000 27,800 27.800 0.701 - 0.701 0.701 0.701 39,654 0.7011 0.36%
2015-02-13 0 27.70 26.70 27.80 27.70 27.70 18,000 498,600 27.700 0.699 0.673 0.701 0.699 0.699 713,775 0.6985 -0.18%
2015-02-12 0 27.75 - 27.80 27.60 27.75 1,500 41,550 27.700 0.700 - 0.701 0.696 0.700 59,481 0.6985 1.65%
2015-02-11 0 27.30 - 27.60 27.30 27.30 24,000 655,200 27.300 0.688 - 0.696 0.688 0.688 951,700 0.6885 -0.73%
2015-02-10 0 27.50 - 27.50 - - 0 0 - 0.693 - 0.693 - - 0 - 0.00%
2015-02-09 0 27.50 - 27.50 - - 0 0 - 0.693 - 0.693 - - 0 - -0.36%
2015-02-06 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2015-02-05 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-02-04 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-02-03 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-02-02 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-01-30 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-01-29 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2015-01-28 0 27.60 26.70 27.80 27.60 27.60 500 13,800 27.600 0.696 0.673 0.701 0.696 0.696 19,827 0.6960 -0.72%
2015-01-27 0 27.80 - 27.80 27.80 27.80 1,000 27,800 27.800 0.701 - 0.701 0.701 0.701 39,654 0.7011 2.02%
2015-01-26 0 27.25 26.00 27.80 - - 0 0 - 0.687 0.656 0.701 - - 0 - 0.00%
2015-01-23 0 27.25 - 27.50 27.25 27.25 1,000 27,250 27.250 0.687 - 0.693 0.687 0.687 39,654 0.6872 3.61%
2015-01-22 0 26.30 - 27.50 - - 0 0 - 0.663 - 0.693 - - 0 - 0.00%
2015-01-21 0 26.30 - 27.50 - - 0 0 - 0.663 - 0.693 - - 0 - 0.00%
2015-01-20 0 26.30 - 27.50 - - 0 0 - 0.663 - 0.693 - - 0 - 0.00%
2015-01-19 0 26.30 17.90 26.30 - - 0 0 - 0.663 0.451 0.663 - - 0 - -3.84%
2015-01-16 0 27.35 - 27.90 - - 1,000 26,675 26.675 0.690 - 0.704 - - 39,654 0.6727 0.00%
2015-01-15 0 27.35 - 27.60 27.35 27.35 500 13,675 27.350 0.690 - 0.696 0.690 0.690 19,827 0.6897 1.30%
2015-01-14 0 27.00 25.00 27.00 - - 0 0 - 0.681 0.630 0.681 - - 0 - -0.37%
2015-01-13 0 27.10 26.05 27.60 26.00 27.10 2,000 53,525 26.763 0.683 0.657 0.696 0.656 0.683 79,308 0.6749 0.93%
2015-01-12 0 26.85 17.00 26.85 - - 0 0 - 0.677 0.429 0.677 - - 0 - -0.56%
2015-01-09 0 27.00 25.00 27.00 - - 0 0 - 0.681 0.630 0.681 - - 0 - -2.17%
2015-01-08 0 27.60 24.60 27.80 - - 0 0 - 0.696 0.620 0.701 - - 0 - 0.00%
2015-01-07 0 27.60 25.35 27.80 - - 0 0 - 0.696 0.639 0.701 - - 0 - 0.00%
2015-01-06 0 27.60 26.00 27.90 - - 500 13,250 26.500 0.696 0.656 0.704 - - 19,827 0.6683 0.00%
2015-01-05 0 27.60 - 28.30 - - 0 0 - 0.696 - 0.714 - - 0 - 0.00%
2015-01-02 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2014-12-31 0 27.60 - 27.90 - - 0 0 - 0.696 - 0.704 - - 0 - 0.00%
2014-12-30 0 27.60 - 27.80 - - 0 0 - 0.696 - 0.701 - - 0 - 0.00%
2014-12-29 0 27.60 - 27.60 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
2014-12-24 0 27.60 - 28.30 - - 0 0 - 0.696 - 0.714 - - 0 - 0.00%
2014-12-23 0 27.60 - 28.30 - - 0 0 - 0.696 - 0.714 - - 0 - 0.00%
2014-12-22 0 27.60 - 28.30 - - 0 0 - 0.696 - 0.714 - - 0 - 0.00%
2014-12-19 0 27.60 26.50 27.60 27.60 27.60 1,000 27,600 27.600 0.696 0.668 0.696 0.696 0.696 39,654 0.6960 0.73%
2014-12-18 0 27.40 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
2014-12-17 0 27.40 26.10 27.50 26.10 27.40 4,000 108,350 27.088 0.691 0.658 0.693 0.658 0.691 158,617 0.6831 1.48%
2014-12-16 0 27.00 26.50 27.00 - - 0 0 - 0.681 0.668 0.681 - - 0 - -2.35%
2014-12-15 0 27.65 26.20 - - - 0 0 - 0.697 0.661 - - - 0 - 0.00%
2014-12-12 0 27.65 26.40 - 27.65 27.65 1,000 27,650 27.650 0.697 0.666 - 0.697 0.697 39,654 0.6973 2.41%
2014-12-11 0 27.00 24.95 27.00 - - 0 0 - 0.681 0.629 0.681 - - 0 - -3.91%
2014-12-10 0 28.10 - 28.10 28.10 28.10 500 14,050 28.100 0.709 - 0.709 0.709 0.709 19,827 0.7086 0.00%
2014-12-09 0 28.10 26.20 28.30 28.10 28.10 2,000 56,200 28.100 0.709 0.661 0.714 0.709 0.709 79,308 0.7086 3.69%
2014-12-08 0 27.10 26.70 - - - 0 0 - 0.683 0.673 - - - 0 - 0.00%
2014-12-05 0 27.10 27.10 27.60 - - 0 0 - 0.683 0.683 0.696 - - 0 - 0.18%
2014-12-04 0 27.05 27.05 27.55 - - 0 0 - 0.682 0.682 0.695 - - 0 - 0.19%
2014-12-03 0 27.00 - - 27.00 27.35 8,000 217,050 27.131 0.681 - - 0.681 0.690 317,233 0.6842 -3.74%
2014-12-02 0 28.05 27.55 28.05 - - 0 0 - 0.707 0.695 0.707 - - 0 - -1.06%
2014-12-01 0 28.35 28.10 28.60 27.80 28.60 7,500 212,600 28.347 0.715 0.709 0.721 0.701 0.721 297,406 0.7148 0.00%
2014-11-28 0 28.35 27.90 28.35 27.85 28.40 2,500 70,675 28.270 0.715 0.704 0.715 0.702 0.716 99,135 0.7129 0.00%
2014-11-27 0 28.35 27.90 28.40 - - 0 0 - 0.715 0.704 0.716 - - 0 - 0.00%
2014-11-26 0 28.35 27.85 28.35 28.35 28.35 1,000 28,350 28.350 0.715 0.702 0.715 0.715 0.715 39,654 0.7149 1.25%
2014-11-25 0 28.00 27.70 28.20 - - 0 0 - 0.706 0.699 0.711 - - 0 - 0.00%
2014-11-24 0 28.00 27.45 27.95 27.80 28.00 1,000 27,900 27.900 0.706 0.692 0.705 0.701 0.706 39,654 0.7036 2.94%
2014-11-21 0 27.20 27.20 27.70 27.20 27.20 7,000 190,400 27.200 0.686 0.686 0.699 0.686 0.686 277,579 0.6859 -0.37%
2014-11-20 0 27.30 27.05 27.30 27.30 27.30 2,500 68,250 27.300 0.688 0.682 0.688 0.688 0.688 99,135 0.6885 -0.18%
2014-11-19 0 27.35 27.30 27.65 - - 0 0 - 0.690 0.688 0.697 - - 0 - 0.00%
2014-11-18 0 27.35 27.30 27.60 - - 0 0 - 0.690 0.688 0.696 - - 0 - 0.00%
2014-11-17 0 27.35 27.30 27.55 - - 0 0 - 0.690 0.688 0.695 - - 0 - 0.00%
2014-11-14 0 27.35 27.05 27.55 - - 0 0 - 0.690 0.682 0.695 - - 0 - 0.00%
2014-11-13 0 27.35 26.85 27.35 27.35 27.35 2,000 54,700 27.350 0.690 0.677 0.690 0.690 0.690 79,308 0.6897 0.92%
2014-11-12 0 27.10 26.90 27.40 - - 0 0 - 0.683 0.678 0.691 - - 0 - 0.00%
2014-11-11 0 27.10 26.65 27.15 - - 0 0 - 0.683 0.672 0.685 - - 0 - 0.00%
2014-11-10 0 27.10 26.60 27.10 27.10 27.10 500 13,550 27.100 0.683 0.671 0.683 0.683 0.683 19,827 0.6834 0.74%
2014-11-07 0 26.90 26.40 26.90 26.90 26.90 1,000 26,900 26.900 0.678 0.666 0.678 0.678 0.678 39,654 0.6784 1.89%
2014-11-06 0 26.40 26.35 26.85 26.40 26.40 6,000 158,400 26.400 0.666 0.664 0.677 0.666 0.666 237,925 0.6658 -1.12%
2014-11-05 0 26.70 26.20 26.70 - - 0 0 - 0.673 0.661 0.673 - - 0 - -1.11%
2014-11-04 0 27.00 26.55 27.05 - - 0 0 - 0.681 0.670 0.682 - - 0 - 0.00%
2014-11-03 0 27.00 26.50 27.00 27.00 27.00 1,500 40,500 27.000 0.681 0.668 0.681 0.681 0.681 59,481 0.6809 1.69%
2014-10-31 0 26.55 26.50 27.00 26.55 26.55 500 13,275 26.550 0.670 0.668 0.681 0.670 0.670 19,827 0.6695 0.38%
2014-10-30 0 26.45 26.30 26.45 - - 0 0 - 0.667 0.663 0.667 - - 0 - 0.00%
2014-10-29 0 26.45 26.40 26.90 26.40 26.45 12,000 317,000 26.417 0.667 0.666 0.678 0.666 0.667 475,850 0.6662 0.57%
2014-10-28 0 26.30 26.15 26.65 - - 0 0 - 0.663 0.659 0.672 - - 0 - 0.00%
2014-10-27 0 26.30 26.20 26.70 - - 0 0 - 0.663 0.661 0.673 - - 0 - 0.00%
2014-10-24 0 26.30 26.20 26.70 - - 0 0 - 0.663 0.661 0.673 - - 0 - 0.00%
2014-10-23 0 26.30 26.10 26.60 26.30 26.30 12,000 315,600 26.300 0.663 0.658 0.671 0.663 0.663 475,850 0.6632 3.54%
2014-10-22 0 25.40 25.05 25.55 25.40 25.40 2,000 50,800 25.400 0.641 0.632 0.644 0.641 0.641 79,308 0.6405 0.59%
2014-10-21 0 25.25 24.80 25.30 - - 0 0 - 0.637 0.625 0.638 - - 0 - 0.00%
2014-10-20 0 25.25 24.75 25.25 25.25 25.25 3,000 75,750 25.250 0.637 0.624 0.637 0.637 0.637 118,963 0.6368 1.81%
2014-10-17 0 24.80 24.60 24.85 24.80 24.80 2,000 49,600 24.800 0.625 0.620 0.627 0.625 0.625 79,308 0.6254 0.61%
2014-10-16 0 24.65 24.20 24.65 - - 0 0 - 0.622 0.610 0.622 - - 0 - -0.60%
2014-10-15 0 24.80 24.50 24.85 - - 0 0 - 0.625 0.618 0.627 - - 0 - 0.00%
2014-10-14 0 24.80 24.30 24.80 - - 0 0 - 0.625 0.613 0.625 - - 0 - -0.80%
2014-10-13 0 25.00 24.50 25.00 25.05 25.05 500 12,525 25.050 0.630 0.618 0.630 0.632 0.632 19,827 0.6317 -0.79%
2014-10-10 0 25.20 24.70 25.20 25.20 25.20 11,000 277,200 25.200 0.635 0.623 0.635 0.635 0.635 436,196 0.6355 -0.79%
2014-10-09 0 25.40 25.20 25.70 - - 0 0 - 0.641 0.635 0.648 - - 0 - 0.00%
2014-10-08 0 25.40 24.90 25.40 - - 0 0 - 0.641 0.628 0.641 - - 0 - -1.55%
2014-10-07 0 25.80 25.25 25.80 25.30 25.80 5,500 140,150 25.482 0.651 0.637 0.651 0.638 0.651 218,098 0.6426 0.58%
2014-10-06 0 25.65 25.35 25.85 25.65 25.65 2,000 51,300 25.650 0.647 0.639 0.652 0.647 0.647 79,308 0.6468 0.59%
2014-10-03 0 25.50 25.10 25.60 25.50 25.50 1,000 25,500 25.500 0.643 0.633 0.646 0.643 0.643 39,654 0.6431 -1.92%
2014-09-30 0 26.00 26.00 26.25 26.00 26.00 2,000 52,000 26.000 0.656 0.656 0.662 0.656 0.656 79,308 0.6557 -1.52%
2014-09-29 0 26.40 25.90 26.40 - - 0 0 - 0.666 0.653 0.666 - - 0 - 0.00%
2014-09-26 0 26.40 25.90 26.40 - - 0 0 - 0.666 0.653 0.666 - - 0 - -0.56%
2014-09-25 0 26.55 26.15 26.65 - - 0 0 - 0.670 0.659 0.672 - - 0 - 0.00%
2014-09-24 0 26.55 26.05 26.55 - - 0 0 - 0.670 0.657 0.670 - - 0 - -0.56%
2014-09-23 0 26.70 26.20 26.70 26.90 26.90 1,000 26,900 26.900 0.673 0.661 0.673 0.678 0.678 39,654 0.6784 -1.48%
2014-09-22 0 27.10 27.00 27.10 - - 0 0 - 0.683 0.681 0.683 - - 0 - -0.91%
2014-09-19 0 27.35 27.00 27.35 27.10 27.35 2,000 54,450 27.225 0.690 0.681 0.690 0.683 0.690 79,308 0.6866 0.92%
2014-09-18 0 27.10 26.60 27.10 27.10 27.10 500 13,550 27.100 0.683 0.671 0.683 0.683 0.683 19,827 0.6834 -1.09%
2014-09-17 0 27.40 27.10 27.40 - - 0 0 - 0.691 0.683 0.691 - - 0 - -0.36%
2014-09-16 0 27.50 26.95 27.55 27.50 27.50 3,000 82,500 27.500 0.693 0.680 0.695 0.693 0.693 118,963 0.6935 -0.18%
2014-09-15 0 27.55 27.50 27.55 - - 0 0 - 0.695 0.693 0.695 - - 0 - -0.18%
2014-09-12 0 27.60 27.50 27.60 - - 0 0 - 0.696 0.693 0.696 - - 0 - 0.00%
2014-09-11 0 27.60 27.50 27.60 27.60 27.60 500 13,800 27.600 0.696 0.693 0.696 0.696 0.696 19,827 0.6960 0.00%
2014-09-10 0 27.60 27.10 27.60 27.25 27.60 1,500 41,225 27.483 0.696 0.683 0.696 0.687 0.696 59,481 0.6931 0.73%
2014-09-08 0 27.40 26.50 - 27.40 27.80 4,000 110,550 27.638 0.691 0.668 - 0.691 0.701 158,617 0.6970 -3.01%
2014-09-05 0 28.25 27.85 28.25 - - 0 0 - 0.712 0.702 0.712 - - 0 - -0.53%
2014-09-04 0 28.40 27.90 28.40 - - 0 0 - 0.716 0.704 0.716 - - 0 - 0.00%
2014-09-03 0 28.40 27.90 28.40 27.80 28.40 4,500 125,400 27.867 0.716 0.704 0.716 0.701 0.716 178,444 0.7027 0.35%
2014-09-02 0 28.30 27.90 28.30 - - 0 0 - 0.714 0.704 0.714 - - 0 - -0.35%
2014-09-01 0 28.40 27.90 28.40 - - 0 0 - 0.716 0.704 0.716 - - 0 - -0.53%
2014-08-29 0 28.55 28.05 28.55 - - 0 0 - 0.720 0.707 0.720 - - 0 - -0.17%
2014-08-28 0 28.60 28.10 28.60 28.60 28.60 2,000 57,200 28.600 0.721 0.709 0.721 0.721 0.721 79,308 0.7212 -0.17%
2014-08-27 0 28.65 28.60 28.70 - - 0 0 - 0.722 0.721 0.724 - - 0 - 0.00%
2014-08-26 0 28.65 28.60 28.65 28.65 28.65 1,000 28,650 28.650 0.722 0.721 0.722 0.722 0.722 39,654 0.7225 0.17%
2014-08-25 0 28.60 28.10 28.60 28.60 28.60 3,000 85,800 28.600 0.721 0.709 0.721 0.721 0.721 118,963 0.7212 -0.17%
2014-08-22 0 28.65 28.40 28.65 28.15 28.65 2,000 56,800 28.400 0.722 0.716 0.722 0.710 0.722 79,308 0.7162 0.17%
2014-08-21 0 28.60 28.15 28.65 - - 0 0 - 0.721 0.710 0.722 - - 0 - 0.00%
2014-08-20 0 28.60 28.10 28.60 28.10 28.60 3,500 99,300 28.371 0.721 0.709 0.721 0.709 0.721 138,790 0.7155 0.70%
2014-08-19 0 28.40 28.15 28.65 - - 0 0 - 0.716 0.710 0.722 - - 0 - 0.00%
2014-08-18 0 28.40 27.95 28.45 - - 0 0 - 0.716 0.705 0.717 - - 0 - 0.00%
2014-08-15 0 28.40 28.00 28.50 - - 0 0 - 0.716 0.706 0.719 - - 0 - 0.00%
2014-08-14 0 28.40 27.90 28.40 28.00 28.40 2,000 56,400 28.200 0.716 0.704 0.716 0.706 0.716 79,308 0.7111 0.18%
2014-08-13 0 28.35 28.00 28.40 - - 0 0 - 0.715 0.706 0.716 - - 0 - 0.00%
2014-08-12 0 28.35 28.00 28.35 28.35 28.35 1,000 28,350 28.350 0.715 0.706 0.715 0.715 0.715 39,654 0.7149 0.35%
2014-08-11 0 28.25 27.80 28.25 27.95 28.25 1,000 28,100 28.100 0.712 0.701 0.712 0.705 0.712 39,654 0.7086 1.62%
2014-08-08 0 27.80 27.40 27.80 27.45 27.80 2,000 55,250 27.625 0.701 0.691 0.701 0.692 0.701 79,308 0.6966 -1.59%
2014-08-07 0 28.25 27.75 28.25 - - 0 0 - 0.712 0.700 0.712 - - 0 - -0.70%
2014-08-06 0 28.45 27.95 28.40 - - 0 0 - 0.717 0.705 0.716 - - 0 - -0.87%
2014-08-05 0 28.70 28.25 28.75 - - 0 0 - 0.724 0.712 0.725 - - 0 - 0.00%
2014-08-04 0 28.70 28.30 28.70 28.65 28.70 2,000 57,350 28.675 0.724 0.714 0.724 0.722 0.724 79,308 0.7231 -0.17%
2014-08-01 0 28.75 28.25 28.75 28.85 28.85 3,000 86,550 28.850 0.725 0.712 0.725 0.728 0.728 118,963 0.7275 -1.54%
2014-07-31 0 29.20 28.75 29.20 29.20 29.25 2,000 58,450 29.225 0.736 0.725 0.736 0.736 0.738 79,308 0.7370 -1.02%
2014-07-30 0 29.50 29.00 29.50 29.35 29.60 4,000 117,525 29.381 0.744 0.731 0.744 0.740 0.746 158,617 0.7409 3.87%
2014-07-29 0 28.40 27.90 28.40 28.40 28.60 9,000 255,900 28.433 0.716 0.704 0.716 0.716 0.721 356,888 0.7170 -1.90%
2014-07-28 0 28.95 28.65 29.00 28.90 29.00 3,000 86,800 28.933 0.730 0.722 0.731 0.729 0.731 118,963 0.7296 -0.69%
2014-07-25 0 29.15 28.70 29.15 29.15 29.15 1,000 29,150 29.150 0.735 0.724 0.735 0.735 0.735 39,654 0.7351 -0.34%
2014-07-24 0 29.25 28.80 29.30 28.75 29.25 5,000 144,250 28.850 0.738 0.726 0.739 0.725 0.738 198,271 0.7275 0.17%
2014-07-23 0 29.20 28.75 29.25 28.70 29.20 1,500 43,550 29.033 0.736 0.725 0.738 0.724 0.736 59,481 0.7322 0.00%
2014-07-22 0 29.20 28.75 29.15 - - 0 0 - 0.736 0.725 0.735 - - 0 - 0.00%
2014-07-21 0 29.20 28.85 29.20 29.25 29.25 1,000 29,250 29.250 0.736 0.728 0.736 0.738 0.738 39,654 0.7376 0.00%
2014-07-18 0 29.20 28.80 29.20 29.20 29.20 6,000 175,200 29.200 0.736 0.726 0.736 0.736 0.736 237,925 0.7364 -1.52%
2014-07-17 0 29.65 29.15 29.65 - - 0 0 - 0.748 0.735 0.748 - - 0 - 0.00%
2014-07-16 0 29.65 29.15 29.65 29.65 29.65 1,000 29,650 29.650 0.748 0.735 0.748 0.748 0.748 39,654 0.7477 0.17%
2014-07-15 0 29.60 29.25 29.60 29.60 29.60 1,000 29,600 29.600 0.746 0.738 0.746 0.746 0.746 39,654 0.7465 0.85%
2014-07-14 0 29.35 29.00 29.50 - - 0 0 - 0.740 0.731 0.744 - - 0 - 0.00%
2014-07-11 0 29.35 28.90 29.40 29.30 29.35 1,000 29,325 29.325 0.740 0.729 0.741 0.739 0.740 39,654 0.7395 -0.84%
2014-07-10 0 29.60 29.45 29.60 29.55 29.60 2,000 59,150 29.575 0.746 0.743 0.746 0.745 0.746 79,308 0.7458 0.51%
2014-07-09 0 29.45 28.95 29.45 - - 0 0 - 0.743 0.730 0.743 - - 0 - -0.84%
2014-07-08 0 29.70 29.20 29.70 - - 0 0 - 0.749 0.736 0.749 - - 0 - -1.00%
2014-07-07 0 30.00 29.55 30.00 - - 0 0 - 0.757 0.745 0.757 - - 0 - -0.66%
2014-07-04 0 30.20 29.70 30.20 30.10 30.20 2,500 75,350 30.140 0.762 0.749 0.762 0.759 0.762 99,135 0.7601 0.67%
2014-07-03 0 30.00 29.50 30.00 - - 0 0 - 0.757 0.744 0.757 - - 0 - 0.00%
2014-07-02 0 30.00 29.65 30.15 29.90 30.15 6,000 180,525 30.088 0.757 0.748 0.760 0.754 0.760 237,925 0.7587 1.18%
2014-06-30 0 29.65 29.45 29.95 29.65 29.65 4,500 133,425 29.650 0.748 0.743 0.755 0.748 0.748 178,444 0.7477 0.17%
2014-06-27 0 29.60 29.30 29.65 - - 500 14,825 29.650 0.746 0.739 0.748 - - 19,827 0.7477 0.00%
2014-06-26 0 29.60 29.30 29.60 - - 0 0 - 0.746 0.739 0.746 - - 0 - -0.17%
2014-06-25 0 29.65 29.15 29.65 - - 0 0 - 0.748 0.735 0.748 - - 0 - 0.00%
2014-06-24 0 29.65 29.25 29.75 - - 0 0 - 0.748 0.738 0.750 - - 0 - 0.00%
2014-06-23 0 29.65 29.25 29.65 - - 0 0 - 0.748 0.738 0.748 - - 0 - -0.17%
2014-06-20 0 29.70 29.35 29.70 29.70 29.70 500 14,850 29.700 0.749 0.740 0.749 0.749 0.749 19,827 0.7490 0.68%
2014-06-19 0 29.50 29.35 29.85 - - 0 0 - 0.744 0.740 0.753 - - 0 - 0.00%
2014-06-18 0 29.50 29.10 29.50 - - 0 0 - 0.744 0.734 0.744 - - 0 - 0.00%
2014-06-17 0 29.50 29.20 29.50 - - 0 0 - 0.744 0.736 0.744 - - 0 - 0.00%
2014-06-16 0 29.50 29.00 29.50 - - 0 0 - 0.744 0.731 0.744 - - 0 - -0.51%
2014-06-13 0 29.65 29.15 29.65 - - 0 0 - 0.748 0.735 0.748 - - 0 - 0.00%
2014-06-12 0 29.65 29.25 29.75 - - 0 0 - 0.748 0.738 0.750 - - 0 - 0.00%
2014-06-11 0 29.65 29.30 29.80 29.60 29.65 1,000 29,625 29.625 0.748 0.739 0.751 0.746 0.748 39,654 0.7471 0.17%
2014-06-10 0 29.60 29.25 29.60 29.65 29.65 500 14,825 29.650 0.746 0.738 0.746 0.748 0.748 19,827 0.7477 -0.34%
2014-06-09 0 29.70 29.30 29.80 - - 0 0 - 0.749 0.739 0.751 - - 0 - 0.00%
2014-06-06 0 29.70 29.25 29.70 29.25 29.75 6,000 175,875 29.313 0.749 0.738 0.749 0.738 0.750 237,925 0.7392 0.51%
2014-06-05 0 29.55 29.40 29.70 - - 0 0 - 0.745 0.741 0.749 - - 0 - 0.00%
2014-06-04 0 29.55 29.40 29.70 - - 0 0 - 0.745 0.741 0.749 - - 0 - 0.00%
2014-06-03 0 29.55 29.40 29.85 - - 0 0 - 0.745 0.741 0.753 - - 0 - 0.00%
2014-05-30 0 29.55 29.30 29.80 - - 0 0 - 0.745 0.739 0.751 - - 0 - 0.00%
2014-05-29 0 29.55 29.20 29.70 29.55 29.55 500 14,775 29.550 0.745 0.736 0.749 0.745 0.745 19,827 0.7452 0.00%
2014-05-28 0 29.55 29.05 29.55 - - 0 0 - 0.745 0.733 0.745 - - 0 - 0.00%
2014-05-27 0 29.55 29.05 29.55 - - 0 0 - 0.745 0.733 0.745 - - 0 - 0.00%
2014-05-26 0 29.55 29.05 29.55 29.60 29.60 500 14,800 29.600 0.745 0.733 0.745 0.746 0.746 19,827 0.7465 2.25%
2014-05-23 0 28.90 28.90 29.40 - - 0 0 - 0.729 0.729 0.741 - - 0 - 0.35%
2014-05-22 0 28.80 28.80 29.30 - - 0 0 - 0.726 0.726 0.739 - - 0 - 0.00%
2014-05-21 0 28.80 28.50 29.00 - - 0 0 - 0.726 0.719 0.731 - - 0 - 0.00%
2014-05-20 0 28.80 28.45 28.95 - - 0 0 - 0.726 0.717 0.730 - - 0 - 0.00%
2014-05-19 0 28.80 28.40 28.90 - - 0 0 - 0.726 0.716 0.729 - - 0 - 0.00%
2014-05-16 0 28.80 28.45 28.95 28.80 28.80 3,000 86,400 28.800 0.726 0.717 0.730 0.726 0.726 118,963 0.7263 0.35%
2014-05-15 0 28.70 28.70 29.20 - - 0 0 - 0.724 0.724 0.736 - - 0 - 0.00%
2014-05-14 0 28.70 28.70 29.20 - - 0 0 - 0.724 0.724 0.736 - - 0 - 0.35%
2014-05-13 0 28.60 28.60 29.10 - - 0 0 - 0.721 0.721 0.734 - - 0 - 0.18%
2014-05-12 0 28.55 28.30 28.80 - - 0 0 - 0.720 0.714 0.726 - - 0 - 0.00%
2014-05-09 0 28.55 28.40 28.90 28.55 28.55 8,000 228,400 28.550 0.720 0.716 0.729 0.720 0.720 317,233 0.7200 0.18%
2014-05-08 0 28.50 28.45 28.95 28.50 28.70 4,500 128,400 28.533 0.719 0.717 0.730 0.719 0.724 178,444 0.7196 -1.72%
2014-05-07 0 29.00 28.60 29.00 29.05 29.05 1,000 29,050 29.050 0.731 0.721 0.731 0.733 0.733 39,654 0.7326 0.00%
2014-05-05 0 29.00 28.75 29.00 29.00 29.00 5,000 145,000 29.000 0.731 0.725 0.731 0.731 0.731 198,271 0.7313 0.00%
2014-05-02 0 29.00 28.85 29.00 29.00 29.10 11,000 319,600 29.055 0.731 0.728 0.731 0.731 0.734 436,196 0.7327 -1.02%
2014-04-30 0 29.30 29.00 29.40 - - 0 0 - 0.739 0.731 0.741 - - 0 - 0.00%
2014-04-29 0 29.30 29.00 29.50 - - 0 0 - 0.739 0.731 0.744 - - 0 - 0.00%
2014-04-28 0 29.30 29.15 29.30 29.30 29.30 6,000 175,800 29.300 0.739 0.735 0.739 0.739 0.739 237,925 0.7389 -2.66%
2014-04-25 0 30.10 29.60 30.10 30.15 30.15 1,000 30,150 30.150 0.759 0.746 0.759 0.760 0.760 39,654 0.7603 0.50%
2014-04-24 0 29.95 29.75 30.25 - - 0 0 - 0.755 0.750 0.763 - - 0 - -0.17%
2014-04-23 0 30.00 30.00 30.30 - - 0 0 - 0.757 0.757 0.764 - - 0 - 1.35%
2014-04-22 0 29.60 29.60 30.10 - - 0 0 - 0.746 0.746 0.759 - - 0 - 0.68%
2014-04-17 0 29.40 29.40 29.90 29.35 29.35 1,000 29,350 29.350 0.741 0.741 0.754 0.740 0.740 39,654 0.7401 0.34%
2014-04-16 0 29.30 29.25 29.40 - - 0 0 - 0.739 0.738 0.741 - - 0 - 0.00%
2014-04-15 0 29.30 29.15 29.45 - - 0 0 - 0.739 0.735 0.743 - - 0 - -0.51%
2014-04-14 0 29.45 29.20 29.70 29.70 29.70 500 14,850 29.700 0.743 0.736 0.749 0.749 0.749 19,827 0.7490 -0.34%
2014-04-11 0 29.55 29.30 29.80 - - 0 0 - 0.745 0.739 0.751 - - 0 - -1.34%
2014-04-10 0 29.95 29.75 30.25 29.50 30.20 1,500 44,700 29.800 0.755 0.750 0.763 0.744 0.762 59,481 0.7515 0.84%
2014-04-09 0 29.70 29.40 29.70 - - 0 0 - 0.749 0.741 0.749 - - 0 - 0.00%
2014-04-08 0 29.70 29.20 29.70 - - 0 0 - 0.749 0.736 0.749 - - 0 - 0.00%
2014-04-07 0 29.70 29.50 29.70 - - 0 0 - 0.749 0.744 0.749 - - 0 - -1.16%
2014-04-04 0 30.05 29.85 30.05 30.25 30.25 500 15,125 30.250 0.758 0.753 0.758 0.763 0.763 19,827 0.7628 0.00%
2014-04-03 0 30.05 29.85 30.05 - - 0 0 - 0.758 0.753 0.758 - - 0 - -2.91%
2014-04-02 0 30.95 30.85 31.35 30.95 31.05 6,000 186,000 31.000 0.780 0.778 0.791 0.780 0.783 237,925 0.7818 4.03%
2014-04-01 0 29.75 29.65 30.15 29.75 29.75 500 14,875 29.750 0.750 0.748 0.760 0.750 0.750 19,827 0.7502 1.02%
2014-03-31 0 29.45 29.35 29.60 29.55 29.55 500 14,775 29.550 0.743 0.740 0.746 0.745 0.745 19,827 0.7452 1.38%
2014-03-28 0 29.05 29.00 29.50 29.05 29.05 1,000 29,050 29.050 0.733 0.731 0.744 0.733 0.733 39,654 0.7326 -1.53%
2014-03-27 0 29.50 29.05 29.55 29.50 29.50 1,500 44,250 29.500 0.744 0.733 0.745 0.744 0.744 59,481 0.7439 1.20%
2014-03-26 0 29.15 28.95 29.15 29.40 29.40 1,000 29,400 29.400 0.735 0.730 0.735 0.741 0.741 39,654 0.7414 0.69%
2014-03-25 0 28.95 28.75 28.95 29.25 29.25 500 14,625 29.250 0.730 0.725 0.730 0.738 0.738 19,827 0.7376 -0.34%
2014-03-24 0 29.05 28.85 29.35 - - 0 0 - 0.733 0.728 0.740 - - 0 - 0.00%
2014-03-21 0 29.05 28.85 29.05 29.05 29.30 1,500 43,825 29.217 0.733 0.728 0.733 0.733 0.739 59,481 0.7368 -1.02%
2014-03-20 0 29.35 28.85 29.35 - - 0 0 - 0.740 0.728 0.740 - - 0 - -0.17%
2014-03-19 0 29.40 29.15 29.65 - - 0 0 - 0.741 0.735 0.748 - - 0 - 0.00%
2014-03-18 0 29.40 29.10 29.60 - - 0 0 - 0.741 0.734 0.746 - - 0 - 0.00%
2014-03-17 0 29.40 28.90 29.40 - - 0 0 - 0.741 0.729 0.741 - - 0 - 0.00%
2014-03-14 0 29.40 29.20 29.40 28.95 29.40 1,500 43,875 29.250 0.741 0.736 0.741 0.730 0.741 59,481 0.7376 -0.84%
2014-03-13 0 29.65 29.40 29.90 - - 0 0 - 0.748 0.741 0.754 - - 0 - 0.00%
2014-03-12 0 29.65 29.60 30.10 29.65 29.65 3,500 103,775 29.650 0.748 0.746 0.759 0.748 0.748 138,790 0.7477 -0.17%
2014-03-11 0 29.70 29.50 29.75 29.70 29.70 2,000 59,400 29.700 0.749 0.744 0.750 0.749 0.749 79,308 0.7490 -0.83%
2014-03-10 0 29.95 29.75 30.25 - - 0 0 - 0.755 0.750 0.763 - - 0 - -0.83%
2014-03-07 0 30.20 30.10 30.30 30.20 30.25 8,500 256,800 30.212 0.762 0.759 0.764 0.762 0.763 337,061 0.7619 0.67%
2014-03-06 0 30.00 30.00 30.40 - - 0 0 - 0.757 0.757 0.767 - - 0 - 0.17%
2014-03-05 0 29.95 29.45 29.95 - - 0 0 - 0.755 0.743 0.755 - - 0 - -0.17%
2014-03-04 0 30.00 29.50 30.05 30.00 30.00 3,000 90,000 30.000 0.757 0.744 0.758 0.757 0.757 118,963 0.7565 -1.48%
2014-03-03 0 30.45 30.00 30.45 30.45 30.45 1,000 30,450 30.450 0.768 0.757 0.768 0.768 0.768 39,654 0.7679 0.83%
2014-02-28 0 30.20 29.90 30.40 30.00 30.45 3,500 105,350 30.100 0.762 0.754 0.767 0.757 0.768 138,790 0.7591 -0.17%
2014-02-27 0 30.25 29.90 30.40 29.95 30.35 2,500 75,225 30.090 0.763 0.754 0.767 0.755 0.765 99,135 0.7588 1.00%
2014-02-26 0 29.95 29.95 30.05 29.90 29.95 4,500 134,700 29.933 0.755 0.755 0.758 0.754 0.755 178,444 0.7549 0.17%
2014-02-25 0 29.90 29.90 30.10 - - 0 0 - 0.754 0.754 0.759 - - 0 - 0.17%
2014-02-24 0 29.85 29.65 30.10 29.65 29.85 2,000 59,400 29.700 0.753 0.748 0.759 0.748 0.753 79,308 0.7490 -0.67%
2014-02-21 0 30.05 29.60 30.10 30.05 30.05 500 15,025 30.050 0.758 0.746 0.759 0.758 0.758 19,827 0.7578 1.01%
2014-02-20 0 29.75 29.70 29.95 29.50 29.75 7,500 222,400 29.653 0.750 0.749 0.755 0.744 0.750 297,406 0.7478 0.17%
2014-02-19 0 29.70 29.50 29.90 29.35 29.75 4,500 132,500 29.444 0.749 0.744 0.754 0.740 0.750 178,444 0.7425 0.34%
2014-02-18 0 29.60 29.50 30.00 - - 0 0 - 0.746 0.744 0.757 - - 0 - 0.00%
2014-02-17 0 29.60 29.40 29.90 29.50 29.60 4,500 132,850 29.522 0.746 0.741 0.754 0.744 0.746 178,444 0.7445 -0.17%
2014-02-14 0 29.65 29.45 29.95 29.45 29.65 2,000 59,025 29.513 0.748 0.743 0.755 0.743 0.748 79,308 0.7442 0.17%
2014-02-13 0 29.60 29.50 29.60 - - 0 0 - 0.746 0.744 0.746 - - 0 - 0.00%
2014-02-12 0 29.60 29.30 29.60 29.35 29.75 1,500 44,225 29.483 0.746 0.739 0.746 0.740 0.750 59,481 0.7435 1.72%
2014-02-11 0 29.10 28.80 29.30 29.00 29.10 1,000 29,050 29.050 0.734 0.726 0.739 0.731 0.734 39,654 0.7326 0.87%
2014-02-10 0 28.85 28.85 29.25 28.75 28.75 1,500 43,125 28.750 0.728 0.728 0.738 0.725 0.725 59,481 0.7250 -0.52%
2014-02-07 0 29.00 28.60 29.00 28.55 29.00 3,000 86,225 28.742 0.731 0.721 0.731 0.720 0.731 118,963 0.7248 1.40%
2014-02-06 0 28.60 28.10 28.60 28.10 28.60 14,500 412,200 28.428 0.721 0.709 0.721 0.709 0.721 574,986 0.7169 0.53%
2014-02-05 0 28.45 28.00 28.45 28.20 28.45 3,500 99,225 28.350 0.717 0.706 0.717 0.711 0.717 138,790 0.7149 0.18%
2014-02-04 0 28.40 27.95 28.40 28.00 28.40 6,000 168,800 28.133 0.716 0.705 0.716 0.706 0.716 237,925 0.7095 -3.07%
2014-01-30 0 29.30 28.95 29.45 29.15 29.30 2,500 73,025 29.210 0.739 0.730 0.743 0.735 0.739 99,135 0.7366 -2.01%
2014-01-29 0 29.90 29.40 29.90 29.50 29.90 3,000 88,825 29.608 0.754 0.741 0.754 0.744 0.754 118,963 0.7467 1.36%
2014-01-28 0 29.50 29.35 29.85 - - 0 0 - 0.744 0.740 0.753 - - 0 - 0.00%
2014-01-27 0 29.50 29.45 29.95 29.50 29.65 1,000 29,575 29.575 0.744 0.743 0.755 0.744 0.748 39,654 0.7458 -3.12%
2014-01-24 0 30.45 29.95 30.45 - - 0 0 - 0.768 0.755 0.768 - - 0 - -0.98%
2014-01-23 0 30.75 30.25 30.75 - - 0 0 - 0.775 0.763 0.775 - - 0 - -0.49%
2014-01-22 0 30.90 30.40 30.90 - - 0 0 - 0.779 0.767 0.779 - - 0 - 0.00%
2014-01-21 0 30.90 30.40 30.90 30.90 30.90 2,000 61,800 30.900 0.779 0.767 0.779 0.779 0.779 79,308 0.7792 0.98%
2014-01-20 0 30.60 30.35 30.80 30.60 30.60 2,000 61,200 30.600 0.772 0.765 0.777 0.772 0.772 79,308 0.7717 -0.65%
2014-01-17 0 30.80 30.60 30.85 - - 0 0 - 0.777 0.772 0.778 - - 0 - 0.00%
2014-01-16 0 30.80 30.35 30.85 30.80 30.90 3,000 92,575 30.858 0.777 0.765 0.778 0.777 0.779 118,963 0.7782 -0.65%
2014-01-15 0 31.00 30.60 31.10 31.00 31.00 1,000 31,000 31.000 0.782 0.772 0.784 0.782 0.782 39,654 0.7818 0.49%
2014-01-14 0 30.85 30.65 31.15 30.85 31.20 104,000 3,209,350 30.859 0.778 0.773 0.786 0.778 0.787 4,124,035 0.7782 -1.28%
2014-01-13 0 31.25 30.95 31.30 31.25 31.25 1,000 31,250 31.250 0.788 0.780 0.789 0.788 0.788 39,654 0.7881 1.63%
2014-01-10 0 30.75 30.45 30.95 30.75 31.00 1,500 46,250 30.833 0.775 0.768 0.780 0.775 0.782 59,481 0.7776 -1.28%
2014-01-09 0 31.15 31.00 31.15 31.20 31.25 1,000 31,225 31.225 0.786 0.782 0.786 0.787 0.788 39,654 0.7874 -0.48%
2014-01-08 0 31.30 31.30 31.40 - - 0 0 - 0.789 0.789 0.792 - - 0 - 0.32%
2014-01-07 0 31.20 31.00 31.20 31.20 31.20 1,000 31,200 31.200 0.787 0.782 0.787 0.787 0.787 39,654 0.7868 -0.16%
2014-01-06 0 31.25 31.00 31.25 - - 0 0 - 0.788 0.782 0.788 - - 0 - -0.32%
2014-01-03 0 31.35 30.75 31.35 - - 0 0 - 0.791 0.775 0.791 - - 0 - -0.16%
2014-01-02 0 31.40 31.15 31.55 30.75 31.40 4,000 124,800 31.200 0.792 0.786 0.796 0.775 0.792 158,617 0.7868 0.32%
2013-12-31 0 31.30 30.80 31.30 31.30 31.30 1,000 31,300 31.300 0.789 0.777 0.789 0.789 0.789 39,654 0.7893 1.13%
2013-12-30 0 30.95 30.90 31.25 - - 0 0 - 0.780 0.779 0.788 - - 0 - 0.00%
2013-12-27 0 30.95 30.55 31.05 30.95 30.95 500 15,475 30.950 0.780 0.770 0.783 0.780 0.780 19,827 0.7805 0.65%
2013-12-24 0 30.75 30.25 30.75 30.75 30.75 2,000 61,500 30.750 0.775 0.763 0.775 0.775 0.775 79,308 0.7755 1.99%
2013-12-23 0 30.15 30.15 30.65 - - 0 0 - 0.760 0.760 0.773 - - 0 - 0.00%
2013-12-20 0 30.15 30.05 30.45 - - 0 0 - 0.760 0.758 0.768 - - 0 - 0.00%
2013-12-19 0 30.15 30.15 30.40 - - 0 0 - 0.760 0.760 0.767 - - 0 - 0.00%
2013-12-18 0 30.15 30.00 30.40 - - 0 0 - 0.760 0.757 0.767 - - 0 - 0.00%
2013-12-17 0 30.15 29.90 30.40 - - 0 0 - 0.760 0.754 0.767 - - 0 - 0.00%
2013-12-16 0 30.15 29.65 30.10 - - 0 0 - 0.760 0.748 0.759 - - 0 - 0.00%
2013-12-13 0 30.15 29.65 30.15 30.15 30.15 3,000 90,450 30.150 0.760 0.748 0.760 0.760 0.760 118,963 0.7603 0.50%
2013-12-12 0 30.00 29.90 30.35 30.00 30.30 1,500 45,300 30.200 0.757 0.754 0.765 0.757 0.764 59,481 0.7616 -1.32%
2013-12-11 0 30.40 30.00 30.40 - - 0 0 - 0.767 0.757 0.767 - - 0 - -0.65%
2013-12-10 0 30.60 30.10 30.60 30.60 30.60 500 15,300 30.600 0.772 0.759 0.772 0.772 0.772 19,827 0.7717 0.99%
2013-12-09 0 30.30 30.10 30.50 - - 0 0 - 0.764 0.759 0.769 - - 0 - 0.00%
2013-12-06 0 30.30 30.00 30.30 - - 0 0 - 0.764 0.757 0.764 - - 0 - -0.33%
2013-12-05 0 30.40 30.00 30.45 30.40 30.40 500 15,200 30.400 0.767 0.757 0.768 0.767 0.767 19,827 0.7666 -0.16%
2013-12-04 0 30.45 29.95 30.45 - - 0 0 - 0.768 0.755 0.768 - - 0 - -1.14%
2013-12-03 0 30.80 30.35 30.85 30.80 31.00 7,000 216,200 30.886 0.777 0.765 0.778 0.777 0.782 277,579 0.7789 -0.81%
2013-12-02 0 31.05 30.60 31.05 - - 0 0 - 0.783 0.772 0.783 - - 0 - 0.00%
2013-11-29 0 31.05 30.55 31.05 31.05 31.05 500 15,525 31.050 0.783 0.770 0.783 0.783 0.783 19,827 0.7830 1.80%
2013-11-28 0 30.50 30.50 31.00 - - 0 0 - 0.769 0.769 0.782 - - 0 - 0.49%
2013-11-27 0 30.35 30.35 30.85 - - 0 0 - 0.765 0.765 0.778 - - 0 - 0.00%
2013-11-26 0 30.35 30.35 30.85 - - 0 0 - 0.765 0.765 0.778 - - 0 - 0.17%
2013-11-25 0 30.30 30.30 30.70 - - 0 0 - 0.764 0.764 0.774 - - 0 - 0.00%
2013-11-22 0 30.30 30.10 30.55 - - 0 0 - 0.764 0.759 0.770 - - 0 - 0.00%
2013-11-21 0 30.30 30.00 30.40 - - 0 0 - 0.764 0.757 0.767 - - 0 - 0.00%
2013-11-20 0 30.30 30.15 30.55 - - 0 0 - 0.764 0.760 0.770 - - 0 - 0.00%
2013-11-19 0 30.30 30.30 30.75 - - 0 0 - 0.764 0.764 0.775 - - 0 - 0.50%
2013-11-18 0 30.15 30.15 30.65 - - 0 0 - 0.760 0.760 0.773 - - 0 - 0.84%
2013-11-15 0 29.90 29.90 30.40 - - 0 0 - 0.754 0.754 0.767 - - 0 - 0.50%
2013-11-14 0 29.75 29.60 30.10 - - 0 0 - 0.750 0.746 0.759 - - 0 - 0.00%
2013-11-13 0 29.75 29.50 30.00 - - 0 0 - 0.750 0.744 0.757 - - 0 - 0.00%
2013-11-12 0 29.75 29.60 30.10 - - 0 0 - 0.750 0.746 0.759 - - 0 - 0.00%
2013-11-11 0 29.75 29.55 30.05 - - 0 0 - 0.750 0.745 0.758 - - 0 - 0.00%
2013-11-08 0 29.75 29.60 30.05 - - 0 0 - 0.750 0.746 0.758 - - 0 - 0.00%
2013-11-07 0 29.75 29.75 30.20 - - 0 0 - 0.750 0.750 0.762 - - 0 - 0.68%
2013-11-06 0 29.55 29.55 30.05 29.50 29.50 1,500 44,250 29.500 0.745 0.745 0.758 0.744 0.744 59,481 0.7439 -1.50%
2013-11-05 0 30.00 29.55 30.05 30.00 30.00 6,000 180,000 30.000 0.757 0.745 0.758 0.757 0.757 237,925 0.7565 0.00%
2013-11-04 0 30.00 29.60 30.10 - - 0 0 - 0.757 0.746 0.759 - - 0 - 0.00%
2013-11-01 0 30.00 29.75 30.25 - - 0 0 - 0.757 0.750 0.763 - - 0 - 0.00%
2013-10-31 0 30.00 30.00 30.30 - - 0 0 - 0.757 0.757 0.764 - - 0 - 0.50%
2013-10-30 0 29.85 29.85 30.35 - - 0 0 - 0.753 0.753 0.765 - - 0 - 0.17%
2013-10-29 0 29.80 - - 29.80 29.80 1,000 29,800 29.800 0.751 - - 0.751 0.751 39,654 0.7515 -0.50%
2013-10-28 0 29.95 29.90 30.40 - - 0 0 - 0.755 0.754 0.767 - - 0 - 0.00%
2013-10-25 0 29.95 29.95 30.45 - - 0 0 - 0.755 0.755 0.768 - - 0 - 0.00%
2013-10-24 0 29.95 29.95 30.45 - - 0 0 - 0.755 0.755 0.768 - - 0 - 0.17%
2013-10-23 0 29.90 29.95 30.45 - - 0 0 - 0.754 0.755 0.768 - - 0 - 0.00%
2013-10-22 0 29.90 29.90 30.35 - - 0 0 - 0.754 0.754 0.765 - - 0 - 0.00%
2013-10-21 0 29.90 29.90 30.40 29.90 29.90 500 14,950 29.900 0.754 0.754 0.767 0.754 0.754 19,827 0.7540 0.00%
2013-10-18 0 29.90 29.70 29.90 29.90 29.90 500 14,950 29.900 0.754 0.749 0.754 0.754 0.754 19,827 0.7540 0.00%
2013-10-17 0 29.90 29.45 29.90 29.90 29.90 4,000 119,600 29.900 0.754 0.743 0.754 0.754 0.754 158,617 0.7540 1.53%
2013-10-16 0 29.45 29.20 29.70 - - 0 0 - 0.743 0.736 0.749 - - 0 - 0.00%
2013-10-15 0 29.45 29.45 29.95 - - 0 0 - 0.743 0.743 0.755 - - 0 - 0.68%
2013-10-11 0 29.25 29.25 29.75 - - 0 0 - 0.738 0.738 0.750 - - 0 - 0.17%
2013-10-10 0 29.20 28.80 29.30 - - 0 0 - 0.736 0.726 0.739 - - 0 - 0.00%
2013-10-09 0 29.20 28.70 29.20 - - 0 0 - 0.736 0.724 0.736 - - 0 - -0.68%
2013-10-08 0 29.40 28.90 29.40 29.40 29.40 1,000 29,400 29.400 0.741 0.729 0.741 0.741 0.741 39,654 0.7414 0.17%
2013-10-07 0 29.35 28.85 29.35 29.50 29.50 1,000 29,500 29.500 0.740 0.728 0.740 0.744 0.744 39,654 0.7439 -0.51%
2013-10-04 0 29.50 29.15 29.65 - - 0 0 - 0.744 0.735 0.748 - - 0 - 0.00%
2013-10-03 0 29.50 29.35 29.85 - - 0 0 - 0.744 0.740 0.753 - - 0 - 0.00%
2013-10-02 0 29.50 29.25 29.75 - - 0 0 - 0.744 0.738 0.750 - - 0 - 0.00%
2013-09-30 0 29.50 29.15 29.65 29.50 29.50 36,500 1,076,750 29.500 0.744 0.735 0.748 0.744 0.744 1,447,378 0.7439 0.00%
2013-09-27 0 29.50 29.20 29.70 - - 0 0 - 0.744 0.736 0.749 - - 0 - 0.00%
2013-09-26 0 29.50 29.10 29.60 - - 0 0 - 0.744 0.734 0.746 - - 0 - 0.00%
2013-09-25 0 29.50 29.00 29.50 - - 0 0 - 0.744 0.731 0.744 - - 0 - -0.51%
2013-09-24 0 29.65 29.15 29.65 - - 0 0 - 0.748 0.735 0.748 - - 0 - -0.34%
2013-09-23 0 29.75 29.30 29.75 - - 0 0 - 0.750 0.739 0.750 - - 0 - -0.17%
2013-09-19 0 29.80 29.50 30.00 29.80 29.80 1,500 44,700 29.800 0.751 0.744 0.757 0.751 0.751 59,481 0.7515 1.71%
2013-09-18 0 29.30 28.85 29.35 29.30 29.30 1,000 29,300 29.300 0.739 0.728 0.740 0.739 0.739 39,654 0.7389 2.09%
2013-09-17 0 28.70 28.70 29.20 - - 0 0 - 0.724 0.724 0.736 - - 0 - 0.17%
2013-09-16 0 28.65 28.65 29.30 28.55 29.05 2,000 57,400 28.700 0.722 0.722 0.739 0.720 0.733 79,308 0.7238 -0.35%
2013-09-13 0 28.75 28.25 28.75 - - 0 0 - 0.725 0.712 0.725 - - 0 - -0.35%
2013-09-12 0 28.85 28.35 28.85 28.95 28.95 500 14,475 28.950 0.728 0.715 0.728 0.730 0.730 19,827 0.7301 0.00%
2013-09-11 0 28.85 28.35 28.85 28.55 28.85 2,500 71,525 28.610 0.728 0.715 0.728 0.720 0.728 99,135 0.7215 1.58%
2013-09-10 0 28.40 28.40 28.65 - - 0 0 - 0.716 0.716 0.722 - - 0 - 1.43%
2013-09-09 0 28.00 28.00 28.50 - - 0 0 - 0.706 0.706 0.719 - - 0 - 0.72%
2013-09-06 0 27.80 27.80 28.25 - - 0 0 - 0.701 0.701 0.712 - - 0 - 0.18%
2013-09-05 0 27.75 27.75 28.25 - - 0 0 - 0.700 0.700 0.712 - - 0 - 0.73%
2013-09-04 0 27.55 27.40 27.90 - - 0 0 - 0.695 0.691 0.704 - - 0 - 0.00%
2013-09-03 0 27.55 27.45 27.95 - - 0 0 - 0.695 0.692 0.705 - - 0 - 0.00%
2013-09-02 0 27.55 27.35 27.85 - - 0 0 - 0.695 0.690 0.702 - - 0 - 0.00%
2013-08-30 0 27.55 27.30 27.80 - - 0 0 - 0.695 0.688 0.701 - - 0 - 0.00%
2013-08-29 0 27.55 27.15 27.65 27.55 27.55 1,000 27,550 27.550 0.695 0.685 0.697 0.695 0.695 39,654 0.6948 -0.18%
2013-08-28 0 27.60 27.15 27.65 27.60 27.60 1,000 27,600 27.600 0.696 0.685 0.697 0.696 0.696 39,654 0.6960 -0.90%
2013-08-27 0 27.85 27.60 28.10 - - 0 0 - 0.702 0.696 0.709 - - 0 - 0.00%
2013-08-26 0 27.85 27.75 28.25 - - 0 0 - 0.702 0.700 0.712 - - 0 - 0.00%
2013-08-23 0 27.85 27.70 28.20 - - 0 0 - 0.702 0.699 0.711 - - 0 - 0.00%
2013-08-22 0 27.85 27.55 28.05 - - 0 0 - 0.702 0.695 0.707 - - 0 - 0.00%
2013-08-21 0 27.85 27.50 28.00 - - 0 0 - 0.702 0.693 0.706 - - 0 - 0.00%
2013-08-20 0 27.85 27.35 27.85 - - 0 0 - 0.702 0.690 0.702 - - 0 - -0.36%
2013-08-19 0 27.95 27.65 28.15 - - 0 0 - 0.705 0.697 0.710 - - 0 - 0.00%
2013-08-16 0 27.95 27.65 28.15 27.95 27.95 1,000 27,950 27.950 0.705 0.697 0.710 0.705 0.705 39,654 0.7048 -2.10%
2013-08-15 0 28.55 28.05 28.55 28.55 28.55 1,000 28,550 28.550 0.720 0.707 0.720 0.720 0.720 39,654 0.7200 -0.70%
2013-08-13 0 28.75 28.55 28.75 - - 0 0 - 0.725 0.720 0.725 - - 0 - 0.00%
2013-08-12 0 28.75 28.45 28.95 - - 0 0 - 0.725 0.717 0.730 - - 0 - 0.00%
2013-08-09 0 28.75 28.40 28.90 - - 0 0 - 0.725 0.716 0.729 - - 0 - 0.00%
2013-08-08 0 28.75 28.30 28.80 28.75 28.75 1,000 28,750 28.750 0.725 0.714 0.726 0.725 0.725 39,654 0.7250 0.00%
2013-08-07 0 28.75 28.50 28.75 28.80 28.90 5,000 144,150 28.830 0.725 0.719 0.725 0.726 0.729 198,271 0.7270 -0.17%
2013-08-06 0 28.80 28.80 28.95 28.75 28.80 52,000 1,459,950 28.076 0.726 0.726 0.730 0.725 0.726 2,062,017 0.7080 1.23%
2013-08-05 0 28.45 28.45 28.75 - - 0 0 - 0.717 0.717 0.725 - - 0 - 0.00%
2013-08-02 0 28.45 28.25 28.50 28.35 28.45 5,500 156,125 28.386 0.717 0.712 0.719 0.715 0.717 218,098 0.7158 1.79%
2013-08-01 0 27.95 27.75 28.10 27.60 27.95 12,500 346,925 27.754 0.705 0.700 0.709 0.696 0.705 495,677 0.6999 1.27%
2013-07-31 0 27.60 27.15 27.65 - - 0 0 - 0.696 0.685 0.697 - - 0 - 0.00%
2013-07-30 0 27.60 27.20 27.70 - - 0 0 - 0.696 0.686 0.699 - - 0 - 0.00%
2013-07-29 0 27.60 27.10 27.60 - - 0 0 - 0.696 0.683 0.696 - - 0 - -0.36%
2013-07-26 0 27.70 27.20 27.70 - - 0 0 - 0.699 0.686 0.699 - - 0 - -0.54%
2013-07-25 0 27.85 27.35 27.85 - - 0 0 - 0.702 0.690 0.702 - - 0 - 0.00%
2013-07-24 0 27.85 27.45 27.95 27.85 27.85 500 13,925 27.850 0.702 0.692 0.705 0.702 0.702 19,827 0.7023 -0.36%
2013-07-23 0 27.95 27.45 27.95 - - 0 0 - 0.705 0.692 0.705 - - 0 - 0.00%
2013-07-22 0 27.95 27.45 27.95 - - 0 0 - 0.705 0.692 0.705 - - 0 - -0.18%
2013-07-19 0 28.00 27.45 28.00 28.00 28.00 1,000 28,000 28.000 0.706 0.692 0.706 0.706 0.706 39,654 0.7061 1.08%
2013-07-18 0 27.70 27.30 27.80 - - 0 0 - 0.699 0.688 0.701 - - 0 - 0.00%
2013-07-17 0 27.70 27.25 27.75 - - 0 0 - 0.699 0.687 0.700 - - 0 - 0.00%
2013-07-16 0 27.70 27.20 27.70 27.75 27.75 500 13,875 27.750 0.699 0.686 0.699 0.700 0.700 19,827 0.6998 -0.18%
2013-07-15 0 27.75 27.30 27.80 27.70 27.75 4,000 110,900 27.725 0.700 0.688 0.701 0.699 0.700 158,617 0.6992 1.65%
2013-07-12 0 27.30 27.15 27.65 - - 0 0 - 0.688 0.685 0.697 - - 0 - 0.00%
2013-07-11 0 27.30 27.30 27.70 - - 0 0 - 0.688 0.688 0.699 - - 0 - 0.55%
2013-07-10 0 27.15 26.75 27.25 27.15 27.15 1,500 40,725 27.150 0.685 0.675 0.687 0.685 0.685 59,481 0.6847 0.56%
2013-07-09 0 27.00 27.00 27.20 26.95 27.15 20,500 552,575 26.955 0.681 0.681 0.686 0.680 0.685 812,911 0.6797 1.50%
2013-07-08 0 26.60 26.50 26.80 26.60 26.60 1,500 39,900 26.600 0.671 0.668 0.676 0.671 0.671 59,481 0.6708 -0.19%
2013-07-05 0 26.65 26.40 26.90 - - 0 0 - 0.672 0.666 0.678 - - 0 - 0.00%
2013-07-04 0 26.65 26.55 27.05 - - 0 0 - 0.672 0.670 0.682 - - 0 - 0.00%
2013-07-03 0 26.65 26.15 26.65 26.90 27.05 2,500 67,475 26.990 0.672 0.659 0.672 0.678 0.682 99,135 0.6806 -1.48%
2013-07-02 0 27.05 26.60 27.10 26.00 27.05 13,000 344,225 26.479 0.682 0.671 0.683 0.656 0.682 515,504 0.6677 4.64%
2013-06-28 0 25.85 25.40 25.90 25.45 25.85 11,500 295,450 25.691 0.652 0.641 0.653 0.642 0.652 456,023 0.6479 4.87%
2013-06-27 0 24.65 24.65 25.15 - - 0 0 - 0.622 0.622 0.634 - - 0 - 1.44%
2013-06-26 0 24.30 24.30 24.80 - - 0 0 - 0.613 0.613 0.625 - - 0 - 0.41%
2013-06-25 0 24.20 23.95 24.45 - - 0 0 - 0.610 0.604 0.617 - - 0 - 0.00%
2013-06-24 0 24.20 24.05 24.55 24.20 24.20 1,500 36,300 24.200 0.610 0.606 0.619 0.610 0.610 59,481 0.6103 -3.97%
2013-06-21 0 25.20 24.65 25.15 - - 0 0 - 0.635 0.622 0.634 - - 0 - -1.75%
2013-06-20 0 25.65 25.15 25.65 - - 0 0 - 0.647 0.634 0.647 - - 0 - -0.39%
2013-06-19 0 25.75 25.75 26.25 - - 0 0 - 0.649 0.649 0.662 - - 0 - 0.00%
2013-06-18 0 25.75 25.75 26.25 - - 0 0 - 0.649 0.649 0.662 - - 0 - 0.78%
2013-06-17 0 25.55 25.55 26.05 25.55 25.55 1,000 25,550 25.550 0.644 0.644 0.657 0.644 0.644 39,654 0.6443 -0.97%
2013-06-14 0 25.80 25.55 26.05 - - 0 0 - 0.651 0.644 0.657 - - 0 - 0.00%
2013-06-13 0 25.80 25.30 25.80 - - 0 0 - 0.651 0.638 0.651 - - 0 - -0.96%
2013-06-11 0 26.05 25.85 26.35 - - 0 0 - 0.657 0.652 0.664 - - 0 - 0.00%
2013-06-10 0 26.05 25.95 26.45 - - 0 0 - 0.657 0.654 0.667 - - 0 - 0.00%
2013-06-07 0 26.05 25.65 26.15 - - 0 0 - 0.657 0.647 0.659 - - 0 - 0.00%
2013-06-06 0 26.05 25.55 26.05 - - 0 0 - 0.657 0.644 0.657 - - 0 - -0.38%
2013-06-05 0 26.15 25.80 26.30 26.15 26.15 8,000 209,900 26.238 0.659 0.651 0.663 0.659 0.659 317,233 0.6617 -0.38%
2013-06-04 0 26.25 26.05 26.55 - - 0 0 - 0.662 0.657 0.670 - - 0 - 0.00%
2013-06-03 0 26.25 25.70 26.20 - - 0 0 - 0.662 0.648 0.661 - - 0 - -0.57%
2013-05-31 0 26.40 25.90 26.40 26.40 26.55 1,500 39,750 26.500 0.666 0.653 0.666 0.666 0.670 59,481 0.6683 0.19%
2013-05-30 0 26.35 25.85 26.35 26.35 26.35 3,000 78,850 26.283 0.664 0.652 0.664 0.664 0.664 118,963 0.6628 1.93%
2013-05-29 0 25.85 25.85 26.20 - - 41,000 1,078,300 26.300 0.652 0.652 0.661 - - 1,625,821 0.6632 0.00%
2013-05-28 0 25.85 25.75 26.25 - - 4,000 105,000 26.250 0.652 0.649 0.662 - - 158,617 0.6620 0.00%
2013-05-27 0 25.85 25.55 26.05 25.85 25.85 6,000 152,850 25.475 0.652 0.644 0.657 0.652 0.652 237,925 0.6424 0.00%
2013-05-24 0 25.85 25.40 25.90 - - 0 0 - 0.652 0.641 0.653 - - 0 - 0.00%
2013-05-23 0 25.85 25.35 25.85 - - 0 0 - 0.652 0.639 0.652 - - 0 - -0.39%
2013-05-22 0 25.95 25.95 26.45 - - 0 0 - 0.654 0.654 0.667 - - 0 - 0.39%
2013-05-21 0 25.85 25.85 26.35 - - 0 0 - 0.652 0.652 0.664 - - 0 - 0.58%
2013-05-20 0 25.70 25.70 26.20 - - 0 0 - 0.648 0.648 0.661 - - 0 - 1.78%
2013-05-16 0 25.25 25.25 25.75 - - 0 0 - 0.637 0.637 0.649 - - 0 - 0.80%
2013-05-15 0 25.05 25.05 25.55 - - 0 0 - 0.632 0.632 0.644 - - 0 - 0.20%
2013-05-14 0 25.00 24.50 25.00 25.00 25.00 500 12,500 25.000 0.630 0.618 0.630 0.630 0.630 19,827 0.6305 1.42%
2013-05-13 0 24.65 24.45 24.95 - - 0 0 - 0.622 0.617 0.629 - - 0 - 0.00%
2013-05-10 0 24.65 24.50 25.00 - - 0 0 - 0.622 0.618 0.630 - - 0 - 0.00%
2013-05-09 0 24.65 24.65 25.15 - - 0 0 - 0.622 0.622 0.634 - - 0 - 0.41%
2013-05-08 0 24.55 24.55 25.05 - - 0 0 - 0.619 0.619 0.632 - - 0 - 0.20%
2013-05-07 0 24.50 24.45 24.95 - - 0 0 - 0.618 0.617 0.629 - - 0 - 0.00%
2013-05-06 0 24.50 24.50 25.00 - - 0 0 - 0.618 0.618 0.630 - - 0 - 1.45%
2013-05-03 0 24.15 24.15 24.65 - - 0 0 - 0.609 0.609 0.622 - - 0 - 0.62%
2013-05-02 0 24.00 24.00 24.50 - - 0 0 - 0.605 0.605 0.618 - - 0 - 0.21%
2013-04-30 0 23.95 23.95 24.45 - - 0 0 - 0.604 0.604 0.617 - - 0 - 0.21%
2013-04-29 0 23.90 23.90 24.40 - - 0 0 - 0.603 0.603 0.615 - - 0 - 0.21%
2013-04-26 0 23.85 23.85 24.35 - - 0 0 - 0.601 0.601 0.614 - - 0 - 0.00%
2013-04-25 0 23.85 23.85 24.35 - - 0 0 - 0.601 0.601 0.614 - - 0 - 1.71%
2013-04-24 0 23.45 23.40 23.90 - - 0 0 - 0.591 0.590 0.603 - - 0 - 0.86%
2013-04-23 0 23.25 23.00 23.50 - - 0 0 - 0.586 0.580 0.593 - - 0 - 0.00%
2013-04-22 0 23.25 23.00 23.50 - - 0 0 - 0.586 0.580 0.593 - - 0 - 0.00%
2013-04-19 0 23.25 22.85 23.35 23.25 23.25 500 11,625 23.250 0.586 0.576 0.589 0.586 0.586 19,827 0.5863 -0.85%
2013-04-18 0 23.45 22.95 23.45 - - 0 0 - 0.591 0.579 0.591 - - 0 - 0.00%
2013-04-17 0 23.45 23.30 23.80 23.45 23.45 1,000 23,450 23.450 0.591 0.588 0.600 0.591 0.591 39,654 0.5914 -1.05%
2013-04-16 0 23.70 23.15 23.65 - - 0 0 - 0.598 0.584 0.596 - - 0 - -1.25%
2013-04-15 0 24.00 23.65 24.15 - - 0 0 - 0.605 0.596 0.609 - - 0 - 0.00%
2013-04-12 0 24.00 23.80 24.30 24.00 24.30 9,000 216,300 24.033 0.605 0.600 0.613 0.605 0.613 356,888 0.6061 -0.83%
2013-04-11 0 24.20 24.15 24.65 - - 0 0 - 0.610 0.609 0.622 - - 0 - 0.00%
2013-04-10 0 24.20 23.85 24.35 - - 0 0 - 0.610 0.601 0.614 - - 0 - 0.00%
2013-04-09 0 24.20 23.75 24.25 - - 0 0 - 0.610 0.599 0.612 - - 0 - 0.00%
2013-04-08 0 24.20 23.70 24.20 - - 0 0 - 0.610 0.598 0.610 - - 0 - -0.21%
2013-04-05 0 24.25 23.75 24.25 - - 0 0 - 0.612 0.599 0.612 - - 0 - -0.41%
2013-04-03 0 24.35 24.30 24.80 - - 0 0 - 0.614 0.613 0.625 - - 0 - 0.00%
2013-04-02 0 24.35 24.35 24.70 - - 0 0 - 0.614 0.614 0.623 - - 0 - 0.00%
2013-03-28 0 24.35 24.20 24.70 - - 0 0 - 0.614 0.610 0.623 - - 0 - 0.00%
2013-03-27 0 24.35 24.35 24.85 - - 0 0 - 0.614 0.614 0.627 - - 0 - 0.21%
2013-03-26 0 24.30 24.20 24.70 24.30 24.30 1,000 24,300 24.300 0.613 0.610 0.623 0.613 0.613 39,654 0.6128 -0.82%
2013-03-25 0 24.50 24.35 24.85 - - 0 0 - 0.618 0.614 0.627 - - 0 - 0.00%
2013-03-22 0 24.50 24.00 24.50 24.50 24.50 4,500 110,250 24.500 0.618 0.605 0.618 0.618 0.618 178,444 0.6178 -0.81%
2013-03-21 0 24.70 24.35 24.85 - - 1,356,000 33,683,040 24.840 0.623 0.614 0.627 - - 53,771,066 0.6264 0.00%
2013-03-20 0 24.70 24.20 24.70 - - 0 0 - 0.623 0.610 0.623 - - 0 - -0.60%
2013-03-19 0 24.85 24.35 24.85 - - 0 0 - 0.627 0.614 0.627 - - 0 - 0.00%
2013-03-18 0 24.85 24.35 24.85 - - 0 0 - 0.627 0.614 0.627 - - 0 - -1.00%
2013-03-15 0 25.10 24.90 25.10 25.10 25.10 10,000 251,000 25.100 0.633 0.628 0.633 0.633 0.633 396,542 0.6330 0.60%
2013-03-14 0 24.95 24.40 25.00 - - 0 0 - 0.629 0.615 0.630 - - 0 - 0.00%
2013-03-13 0 24.95 24.45 25.05 - - 0 0 - 0.629 0.617 0.632 - - 0 - 0.00%
2013-03-12 0 24.95 24.70 24.95 24.95 24.95 1,000 24,950 24.950 0.629 0.623 0.629 0.629 0.629 39,654 0.6292 2.25%
2013-03-11 0 24.40 24.40 25.00 - - 0 0 - 0.615 0.615 0.630 - - 0 - 0.00%
2013-03-08 0 24.40 24.40 25.00 - - 0 0 - 0.615 0.615 0.630 - - 0 - 1.04%
2013-03-07 0 24.15 24.15 24.75 - - 0 0 - 0.609 0.609 0.624 - - 0 - 0.21%
2013-03-06 0 24.10 24.10 24.70 - - 0 0 - 0.608 0.608 0.623 - - 0 - 0.63%
2013-03-05 0 23.95 23.80 24.40 - - 0 0 - 0.604 0.600 0.615 - - 0 - 0.00%
2013-03-04 0 23.95 23.70 24.30 - - 0 0 - 0.604 0.598 0.613 - - 0 - 0.00%
2013-03-01 0 23.95 23.75 24.35 - - 0 0 - 0.604 0.599 0.614 - - 0 - 0.00%
2013-02-28 0 23.95 23.70 24.30 - - 0 0 - 0.604 0.598 0.613 - - 0 - 0.00%
2013-02-27 0 23.95 23.35 23.95 - - 0 0 - 0.604 0.589 0.604 - - 0 - -0.21%
2013-02-26 0 24.00 23.40 24.00 - - 0 0 - 0.605 0.590 0.605 - - 0 - -0.21%
2013-02-25 0 24.05 23.60 24.20 - - 0 0 - 0.606 0.595 0.610 - - 0 - 0.00%
2013-02-22 0 24.05 23.60 24.20 - - 0 0 - 0.606 0.595 0.610 - - 0 - 0.00%
2013-02-21 0 24.05 23.85 24.45 - - 0 0 - 0.606 0.601 0.617 - - 0 - 0.00%
2013-02-20 0 24.05 24.05 24.65 - - 0 0 - 0.606 0.606 0.622 - - 0 - 0.63%
2013-02-19 0 23.90 23.80 24.40 - - 0 0 - 0.603 0.600 0.615 - - 0 - 0.00%
2013-02-18 0 23.90 23.75 24.35 - - 0 0 - 0.603 0.599 0.614 - - 0 - 0.00%
2013-02-15 0 23.90 23.65 24.25 - - 0 0 - 0.603 0.596 0.612 - - 0 - 0.00%
2013-02-14 0 23.90 23.75 24.35 - - 0 0 - 0.603 0.599 0.614 - - 0 - 0.00%
2013-02-08 0 23.90 23.40 24.00 - - 0 0 - 0.603 0.590 0.605 - - 0 - 0.00%
2013-02-07 0 23.90 23.50 24.10 - - 0 0 - 0.603 0.593 0.608 - - 0 - 0.00%
2013-02-06 0 23.90 23.50 24.10 - - 0 0 - 0.603 0.593 0.608 - - 0 - 0.00%
2013-02-05 0 23.90 23.45 24.05 - - 0 0 - 0.603 0.591 0.606 - - 0 - 0.00%
2013-02-04 0 23.90 23.90 24.50 - - 0 0 - 0.603 0.603 0.618 - - 0 - 0.00%
2013-02-01 0 23.90 23.70 24.30 - - 0 0 - 0.603 0.598 0.613 - - 0 - 0.00%
2013-01-31 0 23.90 23.90 24.30 - - 0 0 - 0.603 0.603 0.613 - - 0 - 0.00%
2013-01-30 0 23.90 23.90 24.25 - - 0 0 - 0.603 0.603 0.612 - - 0 - 0.00%
2013-01-29 0 23.90 23.90 24.30 - - 0 0 - 0.603 0.603 0.613 - - 0 - 0.42%
2013-01-28 0 23.80 23.80 24.20 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2013-01-25 0 23.80 23.55 24.15 - - 0 0 - 0.600 0.594 0.609 - - 0 - 0.00%
2013-01-24 0 23.80 23.45 24.05 - - 0 0 - 0.600 0.591 0.606 - - 0 - 0.00%
2013-01-23 0 23.80 23.55 24.15 - - 0 0 - 0.600 0.594 0.609 - - 0 - 0.00%
2013-01-22 0 23.80 23.60 24.20 - - 0 0 - 0.600 0.595 0.610 - - 0 - 0.00%
2013-01-21 0 23.80 23.65 24.25 - - 0 0 - 0.600 0.596 0.612 - - 0 - 0.00%
2013-01-18 0 23.80 23.80 24.40 - - 0 0 - 0.600 0.600 0.615 - - 0 - 1.06%
2013-01-17 0 23.55 23.55 24.15 - - 0 0 - 0.594 0.594 0.609 - - 0 - 0.21%
2013-01-16 0 23.50 23.50 24.10 - - 0 0 - 0.593 0.593 0.608 - - 0 - 0.43%
2013-01-15 0 23.40 23.35 23.95 - - 0 0 - 0.590 0.589 0.604 - - 0 - 0.00%
2013-01-14 0 23.40 23.40 24.00 - - 0 0 - 0.590 0.590 0.605 - - 0 - 0.00%
2013-01-11 0 23.40 23.40 24.00 - - 0 0 - 0.590 0.590 0.605 - - 0 - 0.21%
2013-01-10 0 23.35 23.30 23.90 - - 0 0 - 0.589 0.588 0.603 - - 0 - 0.00%
2013-01-09 0 23.35 23.25 23.85 - - 0 0 - 0.589 0.586 0.601 - - 0 - 0.00%
2013-01-08 0 23.35 23.30 23.90 - - 0 0 - 0.589 0.588 0.603 - - 0 - 0.00%
2013-01-07 0 23.35 23.35 23.95 - - 0 0 - 0.589 0.589 0.604 - - 0 - 0.21%
2013-01-04 0 23.30 23.30 23.90 - - 0 0 - 0.588 0.588 0.603 - - 0 - 0.22%
2013-01-03 0 23.25 23.25 23.85 - - 0 0 - 0.586 0.586 0.601 - - 0 - 1.09%
2013-01-02 0 23.00 23.00 23.60 - - 0 0 - 0.580 0.580 0.595 - - 0 - 0.88%
2012-12-31 0 22.80 22.75 23.35 - - 0 0 - 0.575 0.574 0.589 - - 0 - 0.00%
2012-12-28 0 22.80 22.45 23.05 - - 0 0 - 0.575 0.566 0.581 - - 0 - 0.00%
2012-12-27 0 22.80 22.35 22.95 - - 0 0 - 0.575 0.564 0.579 - - 0 - 0.00%
2012-12-24 0 22.80 22.70 23.30 - - 0 0 - 0.575 0.572 0.588 - - 0 - 0.00%
2012-12-21 0 22.80 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
2012-12-20 0 22.80 22.70 23.45 - - 0 0 - 0.575 0.572 0.591 - - 0 - 0.00%
2012-12-19 0 22.80 22.80 23.30 - - 0 0 - 0.575 0.575 0.588 - - 0 - 1.11%
2012-12-18 0 22.55 22.55 23.05 22.55 22.55 1,000 22,550 22.550 0.569 0.569 0.581 0.569 0.569 39,654 0.5687 0.22%
2012-12-17 0 22.50 22.40 22.90 - - 0 0 - 0.567 0.565 0.577 - - 0 - 0.00%
2012-12-14 0 22.50 22.40 22.90 - - 0 0 - 0.567 0.565 0.577 - - 0 - 0.00%
2012-12-13 0 22.50 22.50 23.00 - - 0 0 - 0.567 0.567 0.580 - - 0 - 0.67%
2012-12-12 0 22.35 22.35 22.85 - - 0 0 - 0.564 0.564 0.576 - - 0 - 0.45%
2012-12-11 0 22.25 22.15 22.65 22.25 22.25 7,000 155,750 22.250 0.561 0.559 0.571 0.561 0.561 277,579 0.5611 0.23%
2012-12-10 0 22.20 22.20 22.70 - - 0 0 - 0.560 0.560 0.572 - - 0 - 0.00%
2012-12-07 0 22.20 22.10 22.60 - - 0 0 - 0.560 0.557 0.570 - - 0 - 0.00%
2012-12-06 0 22.20 22.10 22.60 - - 0 0 - 0.560 0.557 0.570 - - 0 - 0.00%
2012-12-05 0 22.20 22.15 22.65 - - 0 0 - 0.560 0.559 0.571 - - 0 - 0.00%
2012-12-04 0 22.20 22.15 22.65 - - 0 0 - 0.560 0.559 0.571 - - 0 - 0.00%
2012-12-03 0 22.20 22.20 22.70 - - 0 0 - 0.560 0.560 0.572 - - 0 - 0.00%
2012-11-30 0 22.20 22.20 22.70 - - 0 0 - 0.560 0.560 0.572 - - 0 - 0.68%
2012-11-29 0 22.05 22.05 22.55 - - 0 0 - 0.556 0.556 0.569 - - 0 - 1.38%
2012-11-28 0 21.75 21.75 22.25 - - 0 0 - 0.548 0.548 0.561 - - 0 - 0.00%
2012-11-27 0 21.75 21.75 22.25 - - 0 0 - 0.548 0.548 0.561 - - 0 - 0.23%
2012-11-26 0 21.70 21.70 22.20 - - 0 0 - 0.547 0.547 0.560 - - 0 - 0.93%
2012-11-23 0 21.50 21.50 22.00 - - 0 0 - 0.542 0.542 0.555 - - 0 - 0.70%
2012-11-22 0 21.35 21.35 21.85 - - 0 0 - 0.538 0.538 0.551 - - 0 - 0.95%
2012-11-21 0 21.15 21.15 21.65 - - 0 0 - 0.533 0.533 0.546 - - 0 - 0.24%
2012-11-20 0 21.10 21.10 21.60 - - 0 0 - 0.532 0.532 0.545 - - 0 - 0.00%
2012-11-19 0 21.10 20.60 21.10 21.10 21.10 500 10,550 21.100 0.532 0.519 0.532 0.532 0.532 19,827 0.5321 0.00%
2012-11-16 0 21.10 20.60 21.10 - - 0 0 - 0.532 0.519 0.532 - - 0 - 0.00%
2012-11-15 0 21.10 20.60 21.10 - - 0 0 - 0.532 0.519 0.532 - - 0 - -0.94%
2012-11-14 0 21.30 20.85 21.35 - - 0 0 - 0.537 0.526 0.538 - - 0 - 0.00%
2012-11-13 0 21.30 20.80 21.30 - - 0 0 - 0.537 0.525 0.537 - - 0 - 0.00%
2012-11-12 0 21.30 20.80 21.30 - - 0 0 - 0.537 0.525 0.537 - - 0 - 0.00%
2012-11-09 0 21.30 20.80 21.30 - - 0 0 - 0.537 0.525 0.537 - - 0 - -0.93%
2012-11-08 0 21.50 21.00 21.50 - - 0 0 - 0.542 0.530 0.542 - - 0 - -1.15%
2012-11-07 0 21.75 21.40 21.90 21.75 21.75 1,500 32,625 21.750 0.548 0.540 0.552 0.548 0.548 59,481 0.5485 1.16%
2012-11-06 0 21.50 21.35 21.60 - - 0 0 - 0.542 0.538 0.545 - - 0 - 0.00%
2012-11-05 0 21.50 21.40 21.65 - - 0 0 - 0.542 0.540 0.546 - - 0 - 0.00%
2012-11-02 0 21.50 21.50 21.70 - - 0 0 - 0.542 0.542 0.547 - - 0 - 2.87%
2012-11-01 0 20.90 20.80 21.30 - - 0 0 - 0.527 0.525 0.537 - - 0 - 0.00%
2012-10-31 0 20.90 20.75 21.25 - - 0 0 - 0.527 0.523 0.536 - - 0 - 0.00%
2012-10-30 0 20.90 20.55 21.05 - - 0 0 - 0.527 0.518 0.531 - - 0 - 0.00%
2012-10-29 0 20.90 20.65 21.05 - - 0 0 - 0.527 0.521 0.531 - - 0 - 0.00%
2012-10-26 0 20.90 20.60 21.10 - - 0 0 - 0.527 0.519 0.532 - - 0 - 0.00%
2012-10-25 0 20.90 20.65 21.15 - - 0 0 - 0.527 0.521 0.533 - - 0 - 0.00%
2012-10-24 0 20.90 20.40 20.90 - - 0 0 - 0.527 0.514 0.527 - - 0 - -1.42%
2012-10-22 0 21.20 20.90 21.40 - - 0 0 - 0.535 0.527 0.540 - - 0 - 0.00%
2012-10-19 0 21.20 21.20 21.70 - - 0 0 - 0.535 0.535 0.547 - - 0 - 0.24%
2012-10-18 0 21.15 21.15 21.65 - - 0 0 - 0.533 0.533 0.546 - - 0 - 0.24%
2012-10-17 0 21.10 21.10 21.60 - - 0 0 - 0.532 0.532 0.545 - - 0 - 0.96%
2012-10-16 0 20.90 20.90 21.40 - - 0 0 - 0.527 0.527 0.540 - - 0 - 0.48%
2012-10-15 0 20.80 20.70 21.20 - - 0 0 - 0.525 0.522 0.535 - - 0 - 0.00%
2012-10-12 0 20.80 20.80 21.30 - - 0 0 - 0.525 0.525 0.537 - - 0 - 0.97%
2012-10-11 0 20.60 20.60 21.10 20.50 20.50 500 10,250 20.500 0.519 0.519 0.532 0.517 0.517 19,827 0.5170 -1.90%
2012-10-10 0 21.00 20.60 21.10 - - 0 0 - 0.530 0.519 0.532 - - 0 - 0.00%
2012-10-09 0 21.00 20.70 21.20 - - 0 0 - 0.530 0.522 0.535 - - 0 - 0.00%
2012-10-08 0 21.00 20.90 21.40 - - 0 0 - 0.530 0.527 0.540 - - 0 - 0.00%
2012-10-05 0 21.00 21.00 21.05 - - 0 0 - 0.530 0.530 0.531 - - 0 - 0.96%
2012-10-04 0 20.80 20.80 20.85 - - 0 0 - 0.525 0.525 0.526 - - 0 - 0.00%
2012-10-03 0 20.80 20.75 20.80 - - 0 0 - 0.525 0.523 0.525 - - 0 - -0.48%
2012-09-28 0 20.90 20.85 20.90 - - 0 0 - 0.527 0.526 0.527 - - 0 - 0.00%
2012-09-27 0 20.90 20.85 20.90 - - 0 0 - 0.527 0.526 0.527 - - 0 - -0.71%
2012-09-26 0 21.05 21.00 21.05 - - 0 0 - 0.531 0.530 0.531 - - 0 - -0.94%
2012-09-25 0 21.25 21.20 21.25 - - 0 0 - 0.536 0.535 0.536 - - 0 - -0.70%
2012-09-24 0 21.40 21.35 21.40 - - 0 0 - 0.540 0.538 0.540 - - 0 - 0.00%
2012-09-21 0 21.40 21.35 21.40 - - 0 0 - 0.540 0.538 0.540 - - 0 - -0.47%
2012-09-20 0 21.50 21.50 21.55 - - 0 0 - 0.542 0.542 0.543 - - 0 - 0.70%
2012-09-19 0 21.35 21.30 21.35 21.35 21.35 2,000 42,700 21.350 0.538 0.537 0.538 0.538 0.538 79,308 0.5384 -0.93%
2012-09-18 0 21.55 21.55 21.60 - - 0 0 - 0.543 0.543 0.545 - - 0 - 0.00%
2012-09-17 0 21.55 21.55 21.60 - - 0 0 - 0.543 0.543 0.545 - - 0 - 1.17%
2012-09-14 0 21.30 21.30 21.35 - - 0 0 - 0.537 0.537 0.538 - - 0 - 1.43%
2012-09-13 0 21.00 20.95 21.00 - - 0 0 - 0.530 0.528 0.530 - - 0 - 0.00%
2012-09-12 0 21.00 21.00 21.10 - - 0 0 - 0.530 0.530 0.532 - - 0 - 0.48%
2012-09-11 0 20.90 20.85 20.90 - - 0 0 - 0.527 0.526 0.527 - - 0 - -0.48%
2012-09-10 0 21.00 21.00 21.05 - - 0 0 - 0.530 0.530 0.531 - - 0 - 0.96%
2012-09-07 0 20.80 20.80 20.85 - - 0 0 - 0.525 0.525 0.526 - - 0 - 2.21%
2012-09-06 0 20.35 20.35 20.40 - - 0 0 - 0.513 0.513 0.514 - - 0 - 0.49%
2012-09-05 0 20.25 20.20 20.25 20.35 20.35 3,000 61,050 20.350 0.511 0.509 0.511 0.513 0.513 118,963 0.5132 -1.22%
2012-09-04 0 20.50 20.50 20.55 - - 0 0 - 0.517 0.517 0.518 - - 0 - 0.24%
2012-09-03 0 20.45 20.45 20.50 - - 0 0 - 0.516 0.516 0.517 - - 0 - 0.00%
2012-08-31 0 20.45 20.40 20.45 - - 0 0 - 0.516 0.514 0.516 - - 0 - -0.97%
2012-08-30 0 20.65 20.60 20.65 - - 0 0 - 0.521 0.519 0.521 - - 0 - -0.24%
2012-08-29 0 20.70 20.65 20.70 - - 0 0 - 0.522 0.521 0.522 - - 0 - 0.00%
2012-08-28 0 20.70 20.65 20.70 - - 0 0 - 0.522 0.521 0.522 - - 0 - -0.24%
2012-08-27 0 20.75 20.70 20.75 20.75 20.75 2,000 41,500 20.750 0.523 0.522 0.523 0.523 0.523 79,308 0.5233 0.00%
2012-08-24 0 20.75 20.70 20.75 - - 0 0 - 0.523 0.522 0.523 - - 0 - -0.72%
2012-08-23 0 20.90 20.90 20.95 20.90 20.90 1,500 31,350 20.900 0.527 0.527 0.528 0.527 0.527 59,481 0.5271 0.24%
2012-08-22 0 20.85 20.80 20.85 - - 0 0 - 0.526 0.525 0.526 - - 0 - 0.00%
2012-08-21 0 20.85 20.85 20.90 - - 0 0 - 0.526 0.526 0.527 - - 0 - 0.72%
2012-08-20 0 20.70 20.70 20.75 20.65 20.65 500 10,325 20.650 0.522 0.522 0.523 0.521 0.521 19,827 0.5208 0.49%
2012-08-17 0 20.60 20.60 20.65 - - 0 0 - 0.519 0.519 0.521 - - 0 - 0.98%
2012-08-16 0 20.40 20.40 20.45 - - 0 0 - 0.514 0.514 0.516 - - 0 - 0.25%
2012-08-15 0 20.35 20.30 20.35 - - 0 0 - 0.513 0.512 0.513 - - 0 - -0.25%
2012-08-14 0 20.40 20.45 20.50 - - 0 0 - 0.514 0.516 0.517 - - 0 - 0.00%
2012-08-13 0 20.40 20.35 20.40 - - 0 0 - 0.514 0.513 0.514 - - 0 - -0.24%
2012-08-10 0 20.45 20.45 20.50 - - 0 0 - 0.516 0.516 0.517 - - 0 - -1.45%
2012-08-09 0 20.75 20.70 20.75 20.75 20.75 2,000 41,500 20.750 0.523 0.522 0.523 0.523 0.523 79,308 0.5233 0.73%
2012-08-08 0 20.60 20.55 20.60 - - 0 0 - 0.519 0.518 0.519 - - 0 - -0.24%
2012-08-07 0 20.65 20.65 20.70 - - 0 0 - 0.521 0.521 0.522 - - 0 - 1.72%
2012-08-06 0 20.30 20.30 20.35 - - 0 0 - 0.512 0.512 0.513 - - 0 - 2.53%
2012-08-03 0 19.80 19.76 19.80 - - 0 0 - 0.499 0.498 0.499 - - 0 - -0.70%
2012-08-02 0 19.94 19.92 19.94 - - 0 0 - 0.503 0.502 0.503 - - 0 - -0.80%
2012-08-01 0 20.10 20.05 20.10 - - 0 0 - 0.507 0.506 0.507 - - 0 - 0.00%
2012-07-31 0 20.10 20.10 20.15 - - 0 0 - 0.507 0.507 0.508 - - 0 - 1.52%
2012-07-30 0 19.80 19.80 19.84 - - 0 0 - 0.499 0.499 0.500 - - 0 - 1.85%
2012-07-27 0 19.44 19.44 19.46 - - 0 0 - 0.490 0.490 0.491 - - 0 - 2.21%
2012-07-26 0 19.02 19.02 19.04 - - 0 0 - 0.480 0.480 0.480 - - 0 - 0.42%
2012-07-25 0 18.94 18.88 18.96 - - 0 0 - 0.478 0.476 0.478 - - 0 - -1.25%
2012-07-24 0 19.18 19.12 19.18 19.26 19.26 5,000 96,300 19.260 0.484 0.482 0.484 0.486 0.486 198,271 0.4857 -0.93%
2012-07-23 0 19.36 19.32 19.36 - - 0 0 - 0.488 0.487 0.488 - - 0 - -2.22%
2012-07-20 0 19.80 19.78 19.82 19.80 19.80 5,000 99,000 19.800 0.499 0.499 0.500 0.499 0.499 198,271 0.4993 0.92%
2012-07-19 0 19.62 19.62 19.66 - - 0 0 - 0.495 0.495 0.496 - - 0 - 1.13%
2012-07-18 0 19.40 19.36 19.40 19.44 19.44 500 9,720 19.440 0.489 0.488 0.489 0.490 0.490 19,827 0.4902 -0.10%
2012-07-17 0 19.42 19.42 19.44 - - 0 0 - 0.490 0.490 0.490 - - 0 - 0.21%
2012-07-16 0 19.38 19.38 19.40 - - 0 0 - 0.489 0.489 0.489 - - 0 - 1.25%
2012-07-13 0 19.14 19.10 19.14 - - 0 0 - 0.483 0.482 0.483 - - 0 - -1.14%
2012-07-12 0 19.36 19.32 19.36 - - 0 0 - 0.488 0.487 0.488 - - 0 - -0.82%
2012-07-11 0 19.52 19.50 19.52 - - 0 0 - 0.492 0.492 0.492 - - 0 - -0.10%
2012-07-10 0 19.54 19.54 19.56 19.50 19.50 5,000 97,500 19.500 0.493 0.493 0.493 0.492 0.492 198,271 0.4918 -1.11%
2012-07-09 0 19.76 19.74 19.76 - - 0 0 - 0.498 0.498 0.498 - - 0 - -1.45%
2012-07-06 0 20.05 20.00 20.05 - - 0 0 - 0.506 0.504 0.506 - - 0 - -0.25%
2012-07-05 0 20.10 20.10 20.15 - - 0 0 - 0.507 0.507 0.508 - - 0 - 0.00%
2012-07-04 0 20.10 20.10 20.15 - - 0 0 - 0.507 0.507 0.508 - - 0 - 1.11%
2012-07-03 0 19.88 19.88 19.96 - - 0 0 - 0.501 0.501 0.503 - - 0 - 1.43%
2012-06-29 0 19.60 19.60 19.62 - - 0 0 - 0.494 0.494 0.495 - - 0 - 0.62%
2012-06-28 0 19.48 19.46 19.52 - - 0 0 - 0.491 0.491 0.492 - - 0 - 0.00%
2012-06-27 0 19.48 19.40 19.48 - - 0 0 - 0.491 0.489 0.491 - - 0 - 0.00%
2012-06-26 0 19.48 19.46 19.48 - - 0 0 - 0.491 0.491 0.491 - - 0 - -1.22%
2012-06-25 0 19.72 19.70 19.72 - - 0 0 - 0.497 0.497 0.497 - - 0 - -0.60%
2012-06-22 0 19.84 19.82 19.84 - - 0 0 - 0.500 0.500 0.500 - - 0 - -1.54%
2012-06-21 0 20.15 20.15 20.20 - - 0 0 - 0.508 0.508 0.509 - - 0 - 0.00%
2012-06-20 0 20.15 20.15 20.25 - - 0 0 - 0.508 0.508 0.511 - - 0 - 1.15%
2012-06-19 0 19.92 19.92 19.94 - - 0 0 - 0.502 0.502 0.503 - - 0 - 1.01%
2012-06-18 0 19.72 19.72 19.74 - - 0 0 - 0.497 0.497 0.498 - - 0 - 0.61%
2012-06-15 0 19.60 19.60 19.66 - - 0 0 - 0.494 0.494 0.496 - - 0 - 0.00%
2012-06-14 0 19.60 19.58 19.60 - - 0 0 - 0.494 0.494 0.494 - - 0 - -0.31%
2012-06-13 0 19.66 19.66 19.70 - - 0 0 - 0.496 0.496 0.497 - - 0 - 0.20%
2012-06-12 0 19.62 19.60 19.62 - - 0 0 - 0.495 0.494 0.495 - - 0 - -0.20%
2012-06-11 0 19.66 - - - - 0 0 - 0.496 - - - - 0 - 0.31%
2012-06-08 0 19.60 19.60 19.62 - - 0 0 - 0.494 0.494 0.495 - - 0 - 0.72%
2012-06-07 0 19.46 19.46 19.50 - - 0 0 - 0.491 0.491 0.492 - - 0 - 2.21%
2012-06-06 0 19.04 19.04 19.08 - - 0 0 - 0.480 0.480 0.481 - - 0 - 0.53%
2012-06-05 0 18.94 18.90 18.94 18.96 18.96 500 9,480 18.960 0.478 0.477 0.478 0.478 0.478 19,827 0.4781 -1.15%
2012-06-04 0 19.16 19.16 19.18 19.14 19.14 500 9,570 19.140 0.483 0.483 0.484 0.483 0.483 19,827 0.4827 -3.13%
2012-06-01 0 19.78 19.76 19.78 - - 0 0 - 0.499 0.498 0.499 - - 0 - -1.00%
2012-05-31 0 19.98 19.96 19.98 - - 0 0 - 0.504 0.503 0.504 - - 0 - -1.09%
2012-05-30 0 20.20 20.20 20.25 - - 0 0 - 0.509 0.509 0.511 - - 0 - 1.10%
2012-05-29 0 19.98 19.98 20.00 - - 0 0 - 0.504 0.504 0.504 - - 0 - 0.30%
2012-05-28 0 19.92 19.90 19.92 - - 0 0 - 0.502 0.502 0.502 - - 0 - -0.10%
2012-05-25 0 19.94 19.92 19.94 - - 0 0 - 0.503 0.502 0.503 - - 0 - -0.55%
2012-05-24 0 20.05 19.92 20.05 - - 0 0 - 0.506 0.502 0.506 - - 0 - -0.50%
2012-05-23 0 20.15 20.15 20.20 - - 0 0 - 0.508 0.508 0.509 - - 0 - 0.50%
2012-05-22 0 20.05 20.05 20.10 - - 0 0 - 0.506 0.506 0.507 - - 0 - 0.75%
2012-05-21 0 19.90 19.90 19.92 19.90 19.90 3,000 59,700 19.900 0.502 0.502 0.502 0.502 0.502 118,963 0.5018 -1.24%
2012-05-18 0 20.15 20.10 20.15 - - 0 0 - 0.508 0.507 0.508 - - 0 - -0.98%
2012-05-17 0 20.35 20.30 20.40 - - 0 0 - 0.513 0.512 0.514 - - 0 - 0.00%
2012-05-16 0 20.35 20.30 20.35 - - 0 0 - 0.513 0.512 0.513 - - 0 - -1.45%
2012-05-15 0 20.65 20.65 20.70 20.60 20.60 500 10,300 20.600 0.521 0.521 0.522 0.519 0.519 19,827 0.5195 -1.20%
2012-05-14 0 20.90 20.85 20.90 - - 0 0 - 0.527 0.526 0.527 - - 0 - 0.00%
2012-05-11 0 20.90 20.80 20.90 - - 0 0 - 0.527 0.525 0.527 - - 0 - -0.24%
2012-05-10 0 20.95 20.90 20.95 - - 0 0 - 0.528 0.527 0.528 - - 0 - -0.48%
2012-05-09 0 21.05 21.00 21.05 - - 0 0 - 0.531 0.530 0.531 - - 0 - -1.17%
2012-05-08 0 21.30 21.25 21.30 - - 0 0 - 0.537 0.536 0.537 - - 0 - -0.70%
2012-05-07 0 21.45 21.40 21.45 - - 0 0 - 0.541 0.540 0.541 - - 0 - -2.05%
2012-05-04 0 21.90 21.85 21.90 - - 0 0 - 0.552 0.551 0.552 - - 0 - -0.23%
2012-05-03 0 21.95 21.85 21.95 - - 0 0 - 0.554 0.551 0.554 - - 0 - 0.00%
2012-05-02 0 21.95 21.80 21.95 - - 0 0 - 0.554 0.550 0.554 - - 0 - -0.23%
2012-04-30 0 22.00 22.00 22.05 - - 0 0 - 0.555 0.555 0.556 - - 0 - 1.38%
2012-04-27 0 21.70 21.70 21.80 - - 0 0 - 0.547 0.547 0.550 - - 0 - 0.93%
2012-04-26 0 21.50 21.50 21.55 - - 0 0 - 0.542 0.542 0.543 - - 0 - 1.42%
2012-04-25 0 21.20 21.15 21.20 - - 0 0 - 0.535 0.533 0.535 - - 0 - -0.24%
2012-04-24 0 21.25 21.15 21.25 21.25 21.45 19,000 405,550 21.345 0.536 0.533 0.536 0.536 0.541 753,429 0.5383 -1.62%
2012-04-23 0 21.60 21.55 21.60 - - 0 0 - 0.545 0.543 0.545 - - 0 - -0.46%
2012-04-20 0 21.70 21.65 21.70 21.70 21.70 5,000 108,500 21.700 0.547 0.546 0.547 0.547 0.547 198,271 0.5472 -0.91%
2012-04-19 0 21.90 21.90 22.00 - - 0 0 - 0.552 0.552 0.555 - - 0 - 0.46%
2012-04-18 0 21.80 21.80 21.90 - - 0 0 - 0.550 0.550 0.552 - - 0 - 0.69%
2012-04-17 0 21.65 21.60 21.65 - - 0 0 - 0.546 0.545 0.546 - - 0 - -0.23%
2012-04-16 0 21.70 21.65 21.70 - - 0 0 - 0.547 0.546 0.547 - - 0 - -0.91%
2012-04-13 0 21.90 21.90 21.95 21.90 21.90 500 10,950 21.900 0.552 0.552 0.554 0.552 0.552 19,827 0.5523 1.62%
2012-04-12 0 21.55 21.55 21.60 - - 0 0 - 0.543 0.543 0.545 - - 0 - 0.00%
2012-04-11 0 21.55 21.50 21.55 - - 0 0 - 0.543 0.542 0.543 - - 0 - -1.82%
2012-04-10 0 21.95 21.80 21.95 22.00 22.00 2,500 55,000 22.000 0.554 0.550 0.554 0.555 0.555 99,135 0.5548 -0.90%
2012-04-05 0 22.15 22.10 22.15 22.15 22.15 2,000 44,300 22.150 0.559 0.557 0.559 0.559 0.559 79,308 0.5586 -1.77%
2012-04-03 0 22.55 22.55 22.60 - - 15,000 339,000 22.600 0.569 0.569 0.570 - - 594,813 0.5699 1.58%
2012-04-02 0 22.20 22.20 22.25 - - 0 0 - 0.560 0.560 0.561 - - 0 - 0.00%
2012-03-30 0 22.20 22.10 22.20 - - 0 0 - 0.560 0.557 0.560 - - 0 - -0.45%
2012-03-29 0 22.30 22.25 22.30 - - 0 0 - 0.562 0.561 0.562 - - 0 - -0.45%
2012-03-28 0 22.40 22.35 22.40 22.40 22.40 5,000 112,000 22.400 0.565 0.564 0.565 0.565 0.565 198,271 0.5649 0.45%
2012-03-27 0 22.30 22.30 22.35 - - 0 0 - 0.562 0.562 0.564 - - 0 - 1.36%
2012-03-26 0 22.00 21.95 22.00 - - 0 0 - 0.555 0.554 0.555 - - 0 - -0.45%
2012-03-23 0 22.10 22.05 22.15 - - 0 0 - 0.557 0.556 0.559 - - 0 - 0.00%
2012-03-22 0 22.10 22.05 22.10 - - 0 0 - 0.557 0.556 0.557 - - 0 - -0.45%
2012-03-21 0 22.20 22.00 22.20 22.35 22.35 9,000 201,150 22.350 0.560 0.555 0.560 0.564 0.564 356,888 0.5636 -0.67%
2012-03-20 0 22.35 22.35 22.40 - - 0 0 - 0.564 0.564 0.565 - - 0 - 0.22%
2012-03-19 0 22.30 22.30 22.35 22.30 22.30 500 11,150 22.300 0.562 0.562 0.564 0.562 0.562 19,827 0.5624 0.00%
2012-03-16 0 22.30 22.30 22.35 - - 0 0 - 0.562 0.562 0.564 - - 0 - 0.90%
2012-03-15 0 22.10 22.10 22.55 - - 0 0 - 0.557 0.557 0.569 - - 0 - 1.14%
2012-03-14 0 21.85 21.85 22.20 - - 0 0 - 0.551 0.551 0.560 - - 0 - 0.23%
2012-03-13 0 21.80 21.80 21.85 - - 0 0 - 0.550 0.550 0.551 - - 0 - 0.46%
2012-03-12 0 21.70 21.70 21.75 - - 0 0 - 0.547 0.547 0.548 - - 0 - 0.23%
2012-03-09 0 21.65 21.65 21.70 - - 0 0 - 0.546 0.546 0.547 - - 0 - 1.64%
2012-03-08 0 21.30 21.30 21.35 21.25 21.25 5,000 106,250 21.250 0.537 0.537 0.538 0.536 0.536 198,271 0.5359 0.24%
2012-03-07 0 21.25 21.20 21.25 21.30 21.30 500 10,650 21.300 0.536 0.535 0.536 0.537 0.537 19,827 0.5371 -2.30%
2012-03-06 0 21.75 21.70 21.75 21.80 21.80 4,500 98,100 21.800 0.548 0.547 0.548 0.550 0.550 178,444 0.5498 -0.46%
2012-03-05 0 21.85 21.80 21.85 21.90 21.90 5,000 109,500 21.900 0.551 0.550 0.551 0.552 0.552 198,271 0.5523 -0.23%
2012-03-02 0 21.90 21.90 22.00 - - 0 0 - 0.552 0.552 0.555 - - 0 - 0.46%
2012-03-01 0 21.80 21.75 21.80 - - 0 0 - 0.550 0.548 0.550 - - 0 - -0.46%
2012-02-29 0 21.90 21.85 21.90 21.95 21.95 500 10,975 21.950 0.552 0.551 0.552 0.554 0.554 19,827 0.5535 0.69%
2012-02-28 0 21.75 21.70 21.75 - - 0 0 - 0.548 0.547 0.548 - - 0 - 0.00%
2012-02-27 0 21.75 21.75 21.80 21.75 21.75 500 10,875 21.750 0.548 0.548 0.550 0.548 0.548 19,827 0.5485 0.23%
2012-02-24 0 21.70 21.65 21.70 - - 0 0 - 0.547 0.546 0.547 - - 0 - 0.00%
2012-02-23 0 21.70 21.65 21.70 - - 0 0 - 0.547 0.546 0.547 - - 0 - -0.23%
2012-02-22 0 21.75 21.70 21.80 - - 0 0 - 0.548 0.547 0.550 - - 0 - -0.23%
2012-02-21 0 21.80 21.75 21.85 21.80 21.80 1,000 21,800 21.800 0.550 0.548 0.551 0.550 0.550 39,654 0.5498 0.69%
2012-02-20 0 21.65 21.65 21.70 - - 0 0 - 0.546 0.546 0.547 - - 0 - 1.17%
2012-02-17 0 21.40 21.40 21.70 - - 0 0 - 0.540 0.540 0.547 - - 0 - 0.71%
2012-02-16 0 21.25 21.20 21.25 21.30 21.30 500 10,650 21.300 0.536 0.535 0.536 0.537 0.537 19,827 0.5371
2012-02-15 0 - 21.30 21.35 - - 0 0 - - 0.537 0.538 - - 0 -
2012-02-14 0 - 20.90 20.95 - - 0 0 - - 0.527 0.528 - - 0 -
2012-02-13 0 - 20.85 20.90 - - 0 0 - - 0.526 0.527 - - 0 -
2012-02-10 0 - 20.95 21.05 - - 0 0 - - 0.528 0.531 - - 0 -
2012-02-09 0 - 20.90 21.25 - - 0 0 - - 0.527 0.536 - - 0 -
2012-02-08 0 - 20.90 21.00 - - 0 0 - - 0.527 0.530 - - 0 -
2012-02-07 0 - 20.95 21.00 - - 0 0 - - 0.528 0.530 - - 0 -
2012-02-06 0 - 20.75 20.80 - - 0 0 - - 0.523 0.525 - - 0 -
2012-02-03 0 - 21.00 21.05 - - 0 0 - - 0.530 0.531 - - 0 -
2012-02-02 0 - 20.90 21.05 - - 0 0 - - 0.527 0.531 - - 0 -
2012-02-01 0 - 20.55 20.60 - - 0 0 - - 0.518 0.519 - - 0 -
2012-01-31 0 - 20.55 20.65 - - 0 0 - - 0.518 0.521 - - 0 -
2012-01-30 0 - 20.65 20.70 - - 0 0 - - 0.521 0.522 - - 0 -
2012-01-27 0 - 20.75 20.95 - - 0 0 - - 0.523 0.528 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top