db x-trackers MSCI INDIA INDEX UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03045  2012-01-12  2017-07-12  2017-11-01
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
2017-09-18 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-12 0 89.70 - - - - 0 0 - 89.70 - - - - 0 - 0.00%
2017-07-11 0 89.70 - - - - 0 0 - 89.70 - - - - 0 - 0.56%
2017-07-10 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 1.54%
2017-07-07 0 87.85 - - - - 0 0 - 87.85 - - - - 0 - 0.00%
2017-07-06 0 87.85 - - - - 0 0 - 87.85 - - - - 0 - 0.00%
2017-07-05 0 87.85 - - - - 0 0 - 87.85 - - - - 0 - 0.34%
2017-07-04 0 87.55 - - 87.55 87.60 300 26,267 87.557 87.55 - - 87.55 87.60 300 87.557 0.86%
2017-07-03 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - 0.70%
2017-06-30 0 86.20 - - 86.20 86.20 1,000 86,200 86.200 86.20 - - 86.20 86.20 1,000 86.200 -0.40%
2017-06-29 0 86.55 86.35 - - - 0 0 - 86.55 86.35 - - - 0 - 0.29%
2017-06-28 0 86.30 86.30 - - - 0 0 - 86.30 86.30 - - - 0 - 0.00%
2017-06-27 0 86.30 - - - - 0 0 - 86.30 - - - - 0 - -0.86%
2017-06-26 0 87.05 - - 87.05 87.05 500 43,525 87.050 87.05 - - 87.05 87.05 500 87.050 -0.34%
2017-06-23 0 87.35 - - - - 0 0 - 87.35 - - - - 0 - -0.51%
2017-06-22 0 87.80 - - - - 0 0 - 87.80 - - - - 0 - 0.75%
2017-06-21 0 87.15 - - 87.15 87.15 50 4,357 87.140 87.15 - - 87.15 87.15 50 87.140 -0.63%
2017-06-20 0 87.70 - - 87.70 87.70 6,000 526,200 87.700 87.70 - - 87.70 87.70 6,000 87.700 0.29%
2017-06-19 0 87.45 - - - - 0 0 - 87.45 - - - - 0 - 0.00%
2017-06-16 0 87.45 - - - - 0 0 - 87.45 - - - - 0 - -0.11%
2017-06-15 0 87.55 - - - - 0 0 - 87.55 - - - - 0 - 0.00%
2017-06-14 0 87.55 - - 87.55 87.55 50 4,377 87.540 87.55 - - 87.55 87.55 50 87.540 -0.23%
2017-06-13 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - 0.00%
2017-06-12 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - -0.11%
2017-06-09 0 87.85 - 87.85 - - 0 0 - 87.85 - 87.85 - - 0 - -0.06%
2017-06-08 0 87.90 - - - - 0 0 - 87.90 - - - - 0 - 0.11%
2017-06-07 0 87.80 - - 88.05 88.50 1,000 88,275 88.275 87.80 - - 88.05 88.50 1,000 88.275 0.06%
2017-06-06 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - -0.90%
2017-06-05 0 88.55 - - - - 0 0 - 88.55 - - - - 0 - 0.97%
2017-06-02 0 87.70 - - 87.65 87.65 150 13,147 87.647 87.70 - - 87.65 87.65 150 87.647 0.23%
2017-06-01 0 87.50 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2017-05-31 0 87.50 - - - - 0 0 - 87.50 - - - - 0 - 0.81%
2017-05-29 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - 0.12%
2017-05-26 0 86.70 85.00 - 85.50 85.50 250 21,375 85.500 86.70 85.00 - 85.50 85.50 250 85.500 1.94%
2017-05-25 0 85.05 - - - - 0 0 - 85.05 - - - - 0 - 0.65%
2017-05-24 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - -1.11%
2017-05-23 0 85.45 - - 85.90 85.90 2,300 197,570 85.900 85.45 - - 85.90 85.90 2,300 85.900 -0.52%
2017-05-22 0 85.90 - - 86.05 86.05 100 8,605 86.050 85.90 - - 86.05 86.05 100 86.050 1.12%
2017-05-19 0 84.95 - - 84.95 84.95 400 33,980 84.950 84.95 - - 84.95 84.95 400 84.950 -2.36%
2017-05-18 0 87.00 - 87.25 - - 0 0 - 87.00 - 87.25 - - 0 - -1.02%
2017-05-17 0 87.90 - - 87.90 87.90 150 13,185 87.900 87.90 - - 87.90 87.90 150 87.900 0.40%
2017-05-16 0 87.55 - - - - 0 0 - 87.55 - - - - 0 - 0.23%
2017-05-15 0 87.35 - - 87.45 87.45 200 17,490 87.450 87.35 - - 87.45 87.45 200 87.450 0.63%
2017-05-12 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - -0.69%
2017-05-11 0 87.40 - - 86.75 87.40 2,500 218,467 87.387 87.40 - - 86.75 87.40 2,500 87.387 1.51%
2017-05-10 0 86.10 - - - - 0 0 - 86.10 - - - - 0 - 0.41%
2017-05-09 0 85.75 - 85.75 - - 0 0 - 85.75 - 85.75 - - 0 - -0.12%
2017-05-08 0 85.85 - - - - 0 0 - 85.85 - - - - 0 - 0.64%
2017-05-05 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - -0.99%
2017-05-04 0 86.15 - - 86.15 86.15 500 43,075 86.150 86.15 - - 86.15 86.15 500 86.150 -0.06%
2017-05-02 0 86.20 - - 86.20 86.20 100 8,620 86.200 86.20 - - 86.20 86.20 100 86.200 0.00%
2017-04-28 0 86.20 - 86.25 - - 0 0 - 86.20 - 86.25 - - 0 - -0.40%
2017-04-27 0 86.55 - - - - 0 0 - 86.55 - - - - 0 - 0.00%
2017-04-26 0 86.55 - - 86.35 86.55 1,550 133,952 86.421 86.55 - - 86.35 86.55 1,550 86.421 0.93%
2017-04-25 0 85.75 - - 84.95 85.75 250 21,317 85.268 85.75 - - 84.95 85.75 250 85.268 1.30%
2017-04-24 0 84.65 - - - - 0 0 - 84.65 - - - - 0 - 0.89%
2017-04-21 0 83.90 - - - - 0 0 - 83.90 - - - - 0 - -0.18%
2017-04-20 0 84.05 - - 84.15 84.15 100 8,415 84.150 84.05 - - 84.15 84.15 100 84.150 0.30%
2017-04-19 0 83.80 - - - - 0 0 - 83.80 - - - - 0 - -0.95%
2017-04-18 0 84.60 - 84.85 - - 0 0 - 84.60 - 84.85 - - 0 - -0.29%
2017-04-13 0 84.85 - - - - 0 0 - 84.85 - - - - 0 - -0.24%
2017-04-12 0 85.05 - - - - 0 0 - 85.05 - - - - 0 - 0.00%
2017-04-11 0 85.05 - - - - 0 0 - 85.05 - - - - 0 - 0.35%
2017-04-10 0 84.75 84.50 84.75 - - 0 0 - 84.75 84.50 84.75 - - 0 - -0.41%
2017-04-07 0 85.10 - - - - 0 0 - 85.10 - - - - 0 - 0.71%
2017-04-06 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - 0.00%
2017-04-05 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - 0.48%
2017-04-03 0 84.10 - - - - 0 0 - 84.10 - - - - 0 - 0.24%
2017-03-31 0 83.90 - - 83.80 83.80 1,000 83,800 83.800 83.90 - - 83.80 83.80 1,000 83.800 0.12%
2017-03-30 0 83.80 - - - - 0 0 - 83.80 - - - - 0 - 0.30%
2017-03-29 0 83.55 - - - - 0 0 - 83.55 - - - - 0 - 0.18%
2017-03-28 0 83.40 - - - - 0 0 - 83.40 - - - - 0 - 0.91%
2017-03-27 0 82.65 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2017-03-24 0 82.65 - - - - 0 0 - 82.65 - - - - 0 - 0.12%
2017-03-23 0 82.55 82.55 - - - 0 0 - 82.55 82.55 - - - 0 - 0.30%
2017-03-22 0 82.30 - - 82.30 82.30 700 57,610 82.300 82.30 - - 82.30 82.30 700 82.300 -0.96%
2017-03-21 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - -0.18%
2017-03-20 0 83.25 - - 83.25 83.25 200 16,650 83.250 83.25 - - 83.25 83.25 200 83.250 0.30%
2017-03-17 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - 0.00%
2017-03-16 0 83.00 - - 83.00 83.00 550 45,650 83.000 83.00 - - 83.00 83.00 550 83.000 1.22%
2017-03-15 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - 0.49%
2017-03-14 0 81.60 - - 82.10 82.10 550 45,155 82.100 81.60 - - 82.10 82.10 550 82.100 -0.55%
2017-03-13 0 82.05 - - 79.65 82.05 1,100 88,805 80.732 82.05 - - 79.65 82.05 1,100 80.732 3.01%
2017-03-10 0 79.65 79.65 82.00 - - 0 0 - 79.65 79.65 82.00 - - 0 - 0.25%
2017-03-09 0 79.45 - 82.00 - - 0 0 - 79.45 - 82.00 - - 0 - -0.44%
2017-03-08 0 79.80 79.50 82.00 - - 0 0 - 79.80 79.50 82.00 - - 0 - -0.06%
2017-03-07 0 79.85 - 82.00 - - 0 0 - 79.85 - 82.00 - - 0 - 0.00%
2017-03-06 0 79.85 - 82.00 79.85 79.85 350 27,947 79.849 79.85 - 82.00 79.85 79.85 350 79.849 0.82%
2017-03-03 0 79.20 - 82.00 79.10 79.45 1,400 110,955 79.254 79.20 - 82.00 79.10 79.45 1,400 79.254 -0.38%
2017-03-02 0 79.50 - 82.00 - - 0 0 - 79.50 - 82.00 - - 0 - 0.25%
2017-03-01 0 79.30 - 82.00 - - 0 0 - 79.30 - 82.00 - - 0 - 0.00%
2017-02-28 0 79.30 - 82.00 - - 0 0 - 79.30 - 82.00 - - 0 - 0.00%
2017-02-27 0 79.30 - 82.00 79.30 79.30 50 3,965 79.300 79.30 - 82.00 79.30 79.30 50 79.300 -0.44%
2017-02-24 0 79.65 - 82.00 - - 0 0 - 79.65 - 82.00 - - 0 - 0.00%
2017-02-23 0 79.65 79.60 82.00 - - 0 0 - 79.65 79.60 82.00 - - 0 - 0.38%
2017-02-22 0 79.35 - 80.00 79.35 79.35 200 15,870 79.350 79.35 - 80.00 79.35 79.35 200 79.350 1.15%
2017-02-21 0 78.45 - 80.00 - - 0 0 - 78.45 - 80.00 - - 0 - 0.00%
2017-02-20 0 78.45 - 80.00 - - 0 0 - 78.45 - 80.00 - - 0 - 0.58%
2017-02-17 0 78.00 - 82.00 77.95 77.95 600 46,770 77.950 78.00 - 82.00 77.95 77.95 600 77.950 0.45%
2017-02-16 0 77.65 - - - - 0 0 - 77.65 - - - - 0 - 0.00%
2017-02-15 0 77.65 - - 78.00 78.00 1,400 109,200 78.000 77.65 - - 78.00 78.00 1,400 78.000 -0.51%
2017-02-14 0 78.05 - - - - 0 0 - 78.05 - - - - 0 - 0.00%
2017-02-13 0 78.05 - - - - 0 0 - 78.05 - - - - 0 - 0.00%
2017-02-10 0 78.05 - - - - 0 0 - 78.05 - - - - 0 - 0.45%
2017-02-09 0 77.70 77.60 77.90 - - 0 0 - 77.70 77.60 77.90 - - 0 - 0.00%
2017-02-08 0 77.70 77.70 78.05 - - 5,100 396,780 77.800 77.70 77.70 78.05 - - 5,100 77.800 0.26%
2017-02-07 0 77.50 - - - - 0 0 - 77.50 - - - - 0 - -0.26%
2017-02-06 0 77.70 - - 77.55 77.90 350 27,195 77.700 77.70 - - 77.55 77.90 350 77.700 1.44%
2017-02-03 0 76.60 - 77.15 - - 0 0 - 76.60 - 77.15 - - 0 - 0.13%
2017-02-02 0 76.50 - - - - 0 0 - 76.50 - - - - 0 - 0.86%
2017-02-01 0 75.85 - - - - 0 0 - 75.85 - - - - 0 - 0.20%
2017-01-27 0 75.70 - - - - 0 0 - 75.70 - - - - 0 - -0.20%
2017-01-26 0 75.85 74.90 - 75.90 75.90 650 49,335 75.900 75.85 74.90 - 75.90 75.90 650 75.900 1.27%
2017-01-25 0 74.90 - - - - 0 0 - 74.90 - - - - 0 - 1.63%
2017-01-24 0 73.70 73.60 - - - 0 0 - 73.70 73.60 - - - 0 - 0.55%
2017-01-23 0 73.30 - - - - 0 0 - 73.30 - - - - 0 - 0.00%
2017-01-20 0 73.30 - - 73.70 73.70 135,250 9,984,629 73.824 73.30 - - 73.70 73.70 135,250 73.824 -0.74%
2017-01-19 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2017-01-18 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2017-01-17 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2017-01-16 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.48%
2017-01-13 0 73.50 - - - - 0 0 - 73.50 - - - - 0 - 0.00%
2017-01-12 0 73.50 - - - - 0 0 - 73.50 - - - - 0 - 0.82%
2017-01-11 0 72.90 - - - - 0 0 - 72.90 - - - - 0 - 0.69%
2017-01-10 0 72.40 - - - - 0 0 - 72.40 - - - - 0 - 0.00%
2017-01-09 0 72.40 - - - - 0 0 - 72.40 - - - - 0 - -0.75%
2017-01-06 0 72.95 - - 73.10 73.10 250 18,275 73.100 72.95 - - 73.10 73.10 250 73.100 0.14%
2017-01-05 0 72.85 - - - - 0 0 - 72.85 - - - - 0 - 1.53%
2017-01-04 0 71.75 - - - - 0 0 - 71.75 - - - - 0 - 0.07%
2017-01-03 0 71.70 71.30 - - - 0 0 - 71.70 71.30 - - - 0 - 0.56%
2016-12-30 0 71.30 - - - - 0 0 - 71.30 - - - - 0 - 1.28%
2016-12-29 0 70.40 - - - - 0 0 - 70.40 - - - - 0 - -0.07%
2016-12-28 0 70.45 - - - - 0 0 - 70.45 - - - - 0 - 0.28%
2016-12-23 0 70.25 - - - - 0 0 - 70.25 - - - - 0 - 0.14%
2016-12-22 0 70.15 - - - - 0 0 - 70.15 - - - - 0 - -1.47%
2016-12-21 0 71.20 - - - - 0 0 - 71.20 - - - - 0 - 0.00%
2016-12-20 0 71.20 - 71.35 - - 0 0 - 71.20 - 71.35 - - 0 - -1.04%
2016-12-19 0 71.95 - - - - 0 0 - 71.95 - - - - 0 - -0.42%
2016-12-16 0 72.25 - - 72.25 72.25 50 3,612 72.240 72.25 - - 72.25 72.25 50 72.240 -0.28%
2016-12-15 0 72.45 - - - - 0 0 - 72.45 - - - - 0 - -0.34%
2016-12-14 0 72.70 - - - - 0 0 - 72.70 - - - - 0 - 0.00%
2016-12-13 0 72.70 - - - - 0 0 - 72.70 - - - - 0 - 0.00%
2016-12-12 0 72.70 - 73.20 - - 0 0 - 72.70 - 73.20 - - 0 - -0.82%
2016-12-09 0 73.30 - - - - 0 0 - 73.30 - - - - 0 - -0.07%
2016-12-08 0 73.35 - - - - 0 0 - 73.35 - - - - 0 - 1.59%
2016-12-07 0 72.20 - - - - 0 0 - 72.20 - - - - 0 - 0.63%
2016-12-06 0 71.75 - - 71.40 71.75 5,600 401,355 71.671 71.75 - - 71.40 71.75 5,600 71.671 0.84%
2016-12-05 0 71.15 - - - - 0 0 - 71.15 - - - - 0 - -0.91%
2016-12-02 0 71.80 - - 71.80 71.80 50 3,590 71.800 71.80 - - 71.80 71.80 50 71.800 -0.35%
2016-12-01 0 72.05 - - 71.00 71.00 4,300 305,300 71.000 72.05 - - 71.00 71.00 4,300 71.000 0.49%
2016-11-30 0 71.70 - - - - 0 0 - 71.70 - - - - 0 - 0.07%
2016-11-29 0 71.65 - - 71.65 71.65 1,250 89,562 71.650 71.65 - - 71.65 71.65 1,250 71.650 1.06%
2016-11-28 0 70.90 - - 71.25 71.25 700 49,875 71.250 70.90 - - 71.25 71.25 700 71.250 0.14%
2016-11-25 0 70.80 - - 70.05 70.80 1,500 105,450 70.300 70.80 - - 70.05 70.80 1,500 70.300 2.39%
2016-11-24 0 69.15 - - - - 0 0 - 69.15 - - - - 0 - -0.93%
2016-11-23 0 69.80 - - 69.80 69.80 200 13,960 69.800 69.80 - - 69.80 69.80 200 69.800 0.72%
2016-11-22 0 69.30 - - - - 0 0 - 69.30 - - - - 0 - -0.29%
2016-11-21 0 69.50 - - 70.30 70.30 50 3,515 70.300 69.50 - - 70.30 70.30 50 70.300 -1.14%
2016-11-18 0 70.30 70.25 - 70.20 70.20 650 45,630 70.200 70.30 70.25 - 70.20 70.20 650 70.200 -0.57%
2016-11-17 0 70.70 - - - - 0 0 - 70.70 - - - - 0 - -0.63%
2016-11-16 0 71.15 - - - - 0 0 - 71.15 - - - - 0 - 0.21%
2016-11-15 0 71.00 70.50 - - - 0 0 - 71.00 70.50 - - - 0 - -1.25%
2016-11-14 0 71.90 - - 71.95 71.95 300 21,585 71.950 71.90 - - 71.95 71.95 300 71.950 -2.84%
2016-11-11 0 74.00 73.70 74.00 - - 0 0 - 74.00 73.70 74.00 - - 0 - -3.39%
2016-11-10 0 76.60 - - 76.45 76.60 5,300 405,230 76.459 76.60 - - 76.45 76.60 5,300 76.458 1.93%
2016-11-09 0 75.15 75.15 75.45 72.00 75.60 1,350 99,397 73.627 75.15 75.15 75.45 72.00 75.60 1,350 73.627 -1.51%
2016-11-08 0 76.30 - - 76.30 76.30 250 19,075 76.300 76.30 - - 76.30 76.30 250 76.300 -0.33%
2016-11-07 0 76.55 - - - - 0 0 - 76.55 - - - - 0 - 0.46%
2016-11-04 0 76.20 - - - - 0 0 - 76.20 - - - - 0 - -1.04%
2016-11-03 0 77.00 - - - - 0 0 - 77.00 - - - - 0 - -0.26%
2016-11-02 0 77.20 - - - - 0 0 - 77.20 - - - - 0 - -1.22%
2016-11-01 0 78.15 - - - - 0 0 - 78.15 - - - - 0 - 0.45%
2016-10-31 0 77.80 - - - - 0 0 - 77.80 - - - - 0 - 0.00%
2016-10-28 0 77.80 - - - - 0 0 - 77.80 - - - - 0 - 0.00%
2016-10-27 0 77.80 - - - - 0 0 - 77.80 - - - - 0 - -0.45%
2016-10-26 0 78.15 - - - - 0 0 - 78.15 - - - - 0 - -0.64%
2016-10-25 0 78.65 - - - - 0 0 - 78.65 - - - - 0 - -0.25%
2016-10-24 0 78.85 - - - - 0 0 - 78.85 - - - - 0 - 0.00%
2016-10-20 0 78.85 - - - - 0 0 - 78.85 - - - - 0 - 0.25%
2016-10-19 0 78.65 - - - - 0 0 - 78.65 - - - - 0 - 1.16%
2016-10-18 0 77.75 - - - - 0 0 - 77.75 - - - - 0 - 0.39%
2016-10-17 0 77.45 - - - - 0 0 - 77.45 - - - - 0 - -0.26%
2016-10-14 0 77.65 - - - - 0 0 - 77.65 - - - - 0 - 0.19%
2016-10-13 0 77.50 - - - - 0 0 - 77.50 - - - - 0 - -1.90%
2016-10-12 0 79.00 - - 79.00 79.00 6,900 545,100 79.000 79.00 - - 79.00 79.00 6,900 79.000 -0.44%
2016-10-11 0 79.35 - - 79.35 79.75 6,800 539,620 79.356 79.35 - - 79.35 79.75 6,800 79.356 0.25%
2016-10-07 0 79.15 - - - - 0 0 - 79.15 - - - - 0 - -0.57%
2016-10-06 0 79.60 - - - - 0 0 - 79.60 - - - - 0 - 0.00%
2016-10-05 0 79.60 - - - - 0 0 - 79.60 - - - - 0 - 0.00%
2016-10-04 0 79.60 - - - - 0 0 - 79.60 - - - - 0 - 0.57%
2016-10-03 0 79.15 - - - - 0 0 - 79.15 - - - - 0 - 1.60%
2016-09-30 0 77.90 - - - - 0 0 - 77.90 - - - - 0 - -0.70%
2016-09-29 0 78.45 - - - - 0 0 - 78.45 - - - - 0 - -1.20%
2016-09-28 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 0.00%
2016-09-27 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 0.38%
2016-09-26 0 79.10 - - - - 0 0 - 79.10 - - - - 0 - -1.25%
2016-09-23 0 80.10 - - - - 0 0 - 80.10 - - - - 0 - 0.44%
2016-09-22 0 79.75 - - - - 0 0 - 79.75 - - - - 0 - 0.82%
2016-09-21 0 79.10 - - - - 0 0 - 79.10 - - - - 0 - 0.25%
2016-09-20 0 78.90 78.75 79.05 - - 0 0 - 78.90 78.75 79.05 - - 0 - -0.57%
2016-09-19 0 79.35 79.30 79.60 - - 0 0 - 79.35 79.30 79.60 - - 0 - 1.28%
2016-09-15 0 78.35 - - - - 0 0 - 78.35 - - - - 0 - 0.00%
2016-09-14 0 78.35 - - 78.05 78.25 13,400 1,047,210 78.150 78.35 - - 78.05 78.25 13,400 78.150 -0.82%
2016-09-13 0 79.00 - - - - 0 0 - 79.00 - - - - 0 - 0.00%
2016-09-12 0 79.00 - - 79.00 79.00 400 31,600 79.000 79.00 - - 79.00 79.00 400 79.000 -2.23%
2016-09-09 0 80.80 - - - - 0 0 - 80.80 - - - - 0 - -0.37%
2016-09-08 0 81.10 - - - - 0 0 - 81.10 - - - - 0 - 0.00%
2016-09-07 0 81.10 - - - - 0 0 - 81.10 - - - - 0 - 0.56%
2016-09-06 0 80.65 - - - - 0 0 - 80.65 - - - - 0 - 0.12%
2016-09-05 0 80.55 - - - - 0 0 - 80.55 - - - - 0 - 1.45%
2016-09-02 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 0.00%
2016-09-01 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 0.00%
2016-08-31 0 79.40 - - - - 0 0 - 79.40 - - - - 0 - 1.02%
2016-08-30 0 78.60 - - - - 0 0 - 78.60 - - - - 0 - 1.09%
2016-08-29 0 77.75 - - - - 0 0 - 77.75 - - - - 0 - -0.45%
2016-08-26 0 78.10 - - - - 0 0 - 78.10 - - - - 0 - -0.32%
2016-08-25 0 78.35 - - - - 0 0 - 78.35 - - - - 0 - 0.51%
2016-08-24 0 77.95 - - - - 0 0 - 77.95 - - - - 0 - 0.00%
2016-08-23 0 77.95 - - - - 0 0 - 77.95 - - - - 0 - -0.38%
2016-08-22 0 78.25 - - 78.50 78.50 1,200 94,200 78.500 78.25 - - 78.50 78.50 1,200 78.500 -0.76%
2016-08-19 0 78.85 - - - - 0 0 - 78.85 - - - - 0 - -0.50%
2016-08-18 0 79.25 - - - - 0 0 - 79.25 - - - - 0 - 0.83%
2016-08-17 0 78.60 - - - - 0 0 - 78.60 - - - - 0 - -0.13%
2016-08-16 0 78.70 - - - - 0 0 - 78.70 - - - - 0 - -0.32%
2016-08-15 0 78.95 - - - - 0 0 - 78.95 - - - - 0 - 0.00%
2016-08-12 0 78.95 - - - - 0 0 - 78.95 - - - - 0 - 1.35%
2016-08-11 0 77.90 - - 78.05 78.05 100 7,805 78.050 77.90 - - 78.05 78.05 100 78.050 -1.02%
2016-08-10 0 78.70 - - - - 0 0 - 78.70 - - - - 0 - -0.44%
2016-08-09 0 79.05 - - - - 0 0 - 79.05 - - - - 0 - -0.38%
2016-08-08 0 79.35 - - 79.20 79.20 600 47,520 79.200 79.35 - - 79.20 79.20 600 79.200 1.02%
2016-08-05 0 78.55 - - - - 0 0 - 78.55 - - - - 0 - 0.71%
2016-08-04 0 78.00 - - 78.00 78.00 500 39,000 78.000 78.00 - - 78.00 78.00 500 78.000 -0.06%
2016-08-03 0 78.05 - - 78.15 78.80 1,000 78,475 78.475 78.05 - - 78.15 78.80 1,000 78.475 -0.70%
2016-08-01 0 78.60 - - 79.00 79.00 600 47,400 79.000 78.60 - - 79.00 79.00 600 79.000 0.19%
2016-07-29 0 78.45 - 79.00 - - 0 0 - 78.45 - 79.00 - - 0 - 0.00%
2016-07-28 0 78.45 - - 78.40 78.40 400 31,360 78.400 78.45 - - 78.40 78.40 400 78.400 1.23%
2016-07-27 0 77.50 - - - - 0 0 - 77.50 - - - - 0 - 0.00%
2016-07-26 0 77.50 - - - - 0 0 - 77.50 - - - - 0 - 0.00%
2016-07-25 0 77.50 - - - - 0 0 - 77.50 - - - - 0 - 1.11%
2016-07-22 0 76.65 76.60 76.95 - - 0 0 - 76.65 76.60 76.95 - - 0 - 0.00%
2016-07-21 0 76.65 - - - - 0 0 - 76.65 - - - - 0 - 0.00%
2016-07-20 0 76.65 76.60 - - - 0 0 - 76.65 76.60 - - - 0 - 0.07%
2016-07-19 0 76.60 - - - - 0 0 - 76.60 - - - - 0 - -0.71%
2016-07-18 0 77.15 76.85 77.15 - - 0 0 - 77.15 76.85 77.15 - - 0 - -0.19%
2016-07-15 0 77.30 77.10 77.45 - - 0 0 - 77.30 77.10 77.45 - - 0 - 0.00%
2016-07-14 0 77.30 - - - - 0 0 - 77.30 - - - - 0 - 0.65%
2016-07-13 0 76.80 - - - - 0 0 - 76.80 - - - - 0 - 0.07%
2016-07-12 0 76.75 - - 76.85 76.85 100 7,685 76.850 76.75 - - 76.85 76.85 100 76.850 1.05%
2016-07-11 0 75.95 75.85 76.35 - - 0 0 - 75.95 75.85 76.35 - - 0 - 1.27%
2016-07-08 0 75.00 75.00 75.30 - - 0 0 - 75.00 75.00 75.30 - - 0 - 0.27%
2016-07-07 0 74.80 - - - - 0 0 - 74.80 - - - - 0 - 0.00%
2016-07-06 0 74.80 - - - - 0 0 - 74.80 - - - - 0 - -0.53%
2016-07-05 0 75.20 - - - - 0 0 - 75.20 - - - - 0 - -0.40%
2016-07-04 0 75.50 75.50 - - - 0 0 - 75.50 75.50 - - - 0 - 1.68%
2016-06-30 0 74.25 - - - - 0 0 - 74.25 - - - - 0 - 1.43%
2016-06-29 0 73.20 - - - - 0 0 - 73.20 - - - - 0 - 1.46%
2016-06-28 0 72.15 - - - - 0 0 - 72.15 - - - - 0 - 0.07%
2016-06-27 0 72.10 72.10 72.40 - - 0 0 - 72.10 72.10 72.40 - - 0 - 0.91%
2016-06-24 0 71.45 - - 70.95 74.15 450 32,247 71.660 71.45 - - 70.95 74.15 450 71.660 -2.99%
2016-06-23 0 73.65 73.55 73.85 - - 0 0 - 73.65 73.55 73.85 - - 0 - 0.00%
2016-06-22 0 73.65 - - 73.65 73.65 800 58,920 73.650 73.65 - - 73.65 73.65 800 73.650 0.00%
2016-06-21 0 73.65 - - - - 0 0 - 73.65 - - - - 0 - 0.20%
2016-06-20 0 73.50 - - - - 0 0 - 73.50 - - - - 0 - 0.34%
2016-06-17 0 73.25 73.25 73.55 - - 0 0 - 73.25 73.25 73.55 - - 0 - 0.34%
2016-06-16 0 73.00 72.70 73.00 - - 0 0 - 73.00 72.70 73.00 - - 0 - -0.21%
2016-06-15 0 73.15 73.10 73.45 - - 0 0 - 73.15 73.10 73.45 - - 0 - 0.62%
2016-06-14 0 72.70 - - - - 0 0 - 72.70 - - - - 0 - -0.62%
2016-06-13 0 73.15 - - - - 0 0 - 73.15 - - - - 0 - -1.15%
2016-06-10 0 74.00 - - - - 0 0 - 74.00 - - - - 0 - -1.40%
2016-06-08 0 75.05 - - - - 0 0 - 75.05 - - - - 0 - 0.27%
2016-06-07 0 74.85 - - - - 0 0 - 74.85 - - - - 0 - 0.74%
2016-06-06 0 74.30 74.30 74.60 - - 0 0 - 74.30 74.30 74.60 - - 0 - 0.00%
2016-06-03 0 74.30 74.30 74.60 - - 0 0 - 74.30 74.30 74.60 - - 0 - 0.61%
2016-06-02 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2016-06-01 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2016-05-31 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.00%
2016-05-30 0 73.85 - - - - 0 0 - 73.85 - - - - 0 - 0.41%
2016-05-27 0 73.55 73.60 73.90 - - 0 0 - 73.55 73.60 73.90 - - 0 - 2.08%
2016-05-26 0 72.05 - - - - 0 0 - 72.05 - - - - 0 - 1.62%
2016-05-25 0 70.90 70.90 71.20 - - 0 0 - 70.90 70.90 71.20 - - 0 - 1.65%
2016-05-24 0 69.75 - - 69.75 69.75 6,700 467,325 69.750 69.75 - - 69.75 69.75 6,700 69.750 -0.85%
2016-05-23 0 70.35 - - - - 0 0 - 70.35 - - - - 0 - -0.50%
2016-05-20 0 70.70 70.40 70.70 - - 0 0 - 70.70 70.40 70.70 - - 0 - -0.42%
2016-05-19 0 71.00 70.75 71.05 71.00 71.00 6,700 475,700 71.000 71.00 70.75 71.05 71.00 71.00 6,700 71.000 -1.05%
2016-05-18 0 71.75 71.45 71.75 - - 0 0 - 71.75 71.45 71.75 - - 0 - -0.76%
2016-05-17 0 72.30 72.30 72.60 - - 0 0 - 72.30 72.30 72.60 - - 0 - 0.98%
2016-05-16 0 71.60 71.35 71.65 - - 0 0 - 71.60 71.35 71.65 - - 0 - -0.35%
2016-05-13 0 71.85 71.55 71.85 - - 0 0 - 71.85 71.55 71.85 - - 0 - -0.55%
2016-05-12 0 72.25 72.25 72.55 - - 0 0 - 72.25 72.25 72.55 - - 0 - 0.42%
2016-05-11 0 71.95 71.65 71.95 - - 0 0 - 71.95 71.65 71.95 - - 0 - -0.35%
2016-05-10 0 72.20 72.20 72.50 72.00 72.00 400 28,800 72.000 72.20 72.20 72.50 72.00 72.00 400 72.000 0.28%
2016-05-09 0 72.00 72.05 72.35 - - 0 0 - 72.00 72.05 72.35 - - 0 - 1.27%
2016-05-06 0 71.10 70.85 71.15 - - 0 0 - 71.10 70.85 71.15 - - 0 - 0.00%
2016-05-05 0 71.10 70.90 71.20 - - 0 0 - 71.10 70.90 71.20 - - 0 - 0.00%
2016-05-04 0 71.10 71.10 71.40 71.10 71.10 2,500 177,750 71.100 71.10 71.10 71.40 71.10 71.10 2,500 71.100 -1.25%
2016-05-03 0 72.00 71.70 72.00 72.45 72.45 100 7,245 72.450 72.00 71.70 72.00 72.45 72.45 100 72.450 0.42%
2016-04-29 0 71.70 71.45 71.75 71.85 71.85 200 14,370 71.850 71.70 71.45 71.75 71.85 71.85 200 71.850 -1.71%
2016-04-28 0 72.95 72.60 72.90 74.05 74.05 1,000 74,050 74.050 72.95 72.60 72.90 74.05 74.05 1,000 74.050 -0.82%
2016-04-27 0 73.55 73.60 73.90 73.30 73.30 4,000 293,200 73.300 73.55 73.60 73.90 73.30 73.30 4,000 73.300 1.17%
2016-04-26 0 72.70 72.70 73.00 72.60 72.60 100 7,260 72.600 72.70 72.70 73.00 72.60 72.60 100 72.600 1.04%
2016-04-25 0 71.95 71.65 71.95 - - 0 0 - 71.95 71.65 71.95 - - 0 - -1.44%
2016-04-22 0 73.00 72.75 73.00 - - 0 0 - 73.00 72.75 73.00 - - 0 - -0.54%
2016-04-21 0 73.40 73.10 73.40 - - 0 0 - 73.40 73.10 73.40 - - 0 - -0.41%
2016-04-20 0 73.70 73.40 73.70 - - 0 0 - 73.70 73.40 73.70 - - 0 - 0.00%
2016-04-19 0 73.70 73.70 74.00 - - 0 0 - 73.70 73.70 74.00 - - 0 - 0.89%
2016-04-18 0 73.05 72.95 73.25 - - 0 0 - 73.05 72.95 73.25 - - 0 - 0.00%
2016-04-15 0 73.05 72.95 73.25 73.05 73.05 4,000 292,200 73.050 73.05 72.95 73.25 73.05 73.05 4,000 73.050 0.69%
2016-04-14 0 72.55 72.55 72.85 - - 0 0 - 72.55 72.55 72.85 - - 0 - 0.55%
2016-04-13 0 72.15 72.10 72.40 71.85 71.90 4,300 309,155 71.897 72.15 72.10 72.40 71.85 71.90 4,300 71.897 1.41%
2016-04-12 0 71.15 71.15 71.45 - - 0 0 - 71.15 71.15 71.45 - - 0 - 1.14%
2016-04-11 0 70.35 70.30 70.60 - - 0 0 - 70.35 70.30 70.60 - - 0 - 1.22%
2016-04-08 0 69.50 69.45 69.75 69.50 69.50 50 3,475 69.500 69.50 69.45 69.75 69.50 69.50 50 69.500 -1.07%
2016-04-07 0 70.25 69.95 70.25 - - 0 0 - 70.25 69.95 70.25 - - 0 - -0.28%
2016-04-06 0 70.45 70.10 70.40 - - 0 0 - 70.45 70.10 70.40 - - 0 - -0.35%
2016-04-05 0 70.70 70.45 70.75 - - 0 0 - 70.70 70.45 70.75 - - 0 - -0.70%
2016-04-01 0 71.20 70.90 71.20 - - 0 0 - 71.20 70.90 71.20 - - 0 - -1.11%
2016-03-31 0 72.00 71.75 72.05 72.00 72.00 4,000 288,000 72.000 72.00 71.75 72.05 72.00 72.00 4,000 72.000 0.70%
2016-03-30 0 71.50 71.50 71.80 - - 0 0 - 71.50 71.50 71.80 - - 0 - 1.20%
2016-03-29 0 70.65 70.35 70.65 - - 0 0 - 70.65 70.35 70.65 - - 0 - -0.21%
2016-03-24 0 70.80 70.80 71.10 - - 0 0 - 70.80 70.80 71.10 - - 0 - 0.00%
2016-03-23 0 70.80 70.75 71.05 - - 0 0 - 70.80 70.75 71.05 - - 0 - 0.00%
2016-03-22 0 70.80 70.85 71.15 - - 0 0 - 70.80 70.85 71.15 - - 0 - 0.28%
2016-03-21 0 70.60 70.60 70.90 - - 0 0 - 70.60 70.60 70.90 - - 0 - 1.15%
2016-03-18 0 69.80 69.60 69.90 - - 0 0 - 69.80 69.60 69.90 - - 0 - 0.00%
2016-03-17 0 69.80 69.75 70.05 - - 0 0 - 69.80 69.75 70.05 - - 0 - 2.57%
2016-03-16 0 68.05 67.75 68.05 - - 0 0 - 68.05 67.75 68.05 - - 0 - -1.02%
2016-03-15 0 68.75 68.45 68.75 - - 0 0 - 68.75 68.45 68.75 - - 0 - -0.87%
2016-03-14 0 69.35 69.35 69.65 - - 0 0 - 69.35 69.35 69.65 - - 0 - 0.22%
2016-03-11 0 69.20 69.20 69.50 - - 0 0 - 69.20 69.20 69.50 - - 0 - 0.14%
2016-03-10 0 69.10 68.80 69.05 69.95 69.95 700 48,965 69.950 69.10 68.80 69.05 69.95 69.95 700 69.950 0.51%
2016-03-09 0 68.75 68.45 68.75 - - 0 0 - 68.75 68.45 68.75 - - 0 - -1.01%
2016-03-08 0 69.45 69.10 69.40 - - 0 0 - 69.45 69.10 69.40 - - 0 - -0.29%
2016-03-07 0 69.65 69.40 69.70 70.15 70.15 300 21,045 70.150 69.65 69.40 69.70 70.15 70.15 300 70.150 1.31%
2016-03-04 0 68.75 68.65 68.95 - - 0 0 - 68.75 68.65 68.95 - - 0 - 0.00%
2016-03-03 0 68.75 68.75 69.05 - - 0 0 - 68.75 68.75 69.05 - - 0 - 1.70%
2016-03-02 0 67.60 67.60 67.90 - - 0 0 - 67.60 67.60 67.90 - - 0 - 3.84%
2016-03-01 0 65.10 65.15 65.45 64.30 64.30 50 3,215 64.300 65.10 65.15 65.45 64.30 64.30 50 64.300 1.32%
2016-02-29 0 64.25 64.25 64.55 - - 0 0 - 64.25 64.25 64.55 - - 0 - 1.02%
2016-02-26 0 63.60 63.45 63.75 - - 0 0 - 63.60 63.45 63.75 - - 0 - 0.00%
2016-02-25 0 63.60 63.35 63.60 - - 0 0 - 63.60 63.35 63.60 - - 0 - -1.09%
2016-02-24 0 64.30 64.00 64.30 - - 0 0 - 64.30 64.00 64.30 - - 0 - -0.85%
2016-02-23 0 64.85 64.55 64.80 65.40 65.65 10,200 668,755 65.564 64.85 64.55 64.80 65.40 65.65 10,200 65.564 -0.77%
2016-02-22 0 65.35 65.35 65.60 - - 0 0 - 65.35 65.35 65.60 - - 0 - 1.08%
2016-02-19 0 64.65 64.50 64.80 64.65 64.70 13,400 866,645 64.675 64.65 64.50 64.80 64.65 64.70 13,400 64.675 -0.61%
2016-02-18 0 65.05 64.80 65.10 65.05 65.05 600 39,030 65.050 65.05 64.80 65.10 65.05 65.05 600 65.050 2.20%
2016-02-17 0 63.65 63.35 63.60 - - 0 0 - 63.65 63.35 63.60 - - 0 - -1.47%
2016-02-16 0 64.60 64.55 64.80 64.60 64.60 500 32,300 64.600 64.60 64.55 64.80 64.60 64.60 500 64.600 -1.07%
2016-02-15 0 65.30 65.15 65.45 64.95 65.30 150 9,777 65.180 65.30 65.15 65.45 64.95 65.30 150 65.180 3.40%
2016-02-12 0 63.15 62.85 63.10 - - 0 0 - 63.15 62.85 63.10 - - 0 - -2.85%
2016-02-11 0 65.00 64.70 65.00 - - 0 0 - 65.00 64.70 65.00 - - 0 - -4.76%
2016-02-05 0 68.25 68.25 68.55 - - 0 0 - 68.25 68.25 68.55 - - 0 - 0.15%
2016-02-04 0 68.15 68.00 68.30 68.15 68.15 6,700 456,605 68.150 68.15 68.00 68.30 68.15 68.15 6,700 68.150 0.37%
2016-02-03 0 67.90 67.60 67.90 - - 0 0 - 67.90 67.60 67.90 - - 0 - -1.45%
2016-02-02 0 68.90 68.60 68.90 70.00 70.00 2,000 140,000 70.000 68.90 68.60 68.90 70.00 70.00 2,000 70.000 -0.43%
2016-02-01 0 69.20 69.20 69.50 - - 0 0 - 69.20 69.20 69.50 - - 0 - 1.24%
2016-01-29 0 68.35 68.35 68.65 - - 0 0 - 68.35 68.35 68.65 - - 0 - 1.71%
2016-01-28 0 67.20 66.90 67.20 - - 0 0 - 67.20 66.90 67.20 - - 0 - -0.74%
2016-01-27 0 67.70 67.40 67.70 67.45 67.75 1,000 67,600 67.600 67.70 67.40 67.70 67.45 67.75 1,000 67.600 1.42%
2016-01-26 0 66.75 66.45 66.75 - - 0 0 - 66.75 66.45 66.75 - - 0 - -1.69%
2016-01-25 0 67.90 67.90 68.20 - - 0 0 - 67.90 67.90 68.20 - - 0 - 1.04%
2016-01-22 0 67.20 67.20 67.50 66.40 66.90 14,400 957,280 66.478 67.20 67.20 67.50 66.40 66.90 14,400 66.478 1.59%
2016-01-21 0 66.15 65.90 66.20 66.75 66.75 6,700 447,225 66.750 66.15 65.90 66.20 66.75 66.75 6,700 66.750 -0.97%
2016-01-20 0 66.80 66.55 66.80 - - 0 0 - 66.80 66.55 66.80 - - 0 - -1.62%
2016-01-19 0 67.90 67.95 68.20 - - 0 0 - 67.90 67.95 68.20 - - 0 - 0.59%
2016-01-18 0 67.50 67.25 67.50 - - 0 0 - 67.50 67.25 67.50 - - 0 - -2.60%
2016-01-15 0 69.30 69.00 69.30 - - 0 0 - 69.30 69.00 69.30 - - 0 - -1.00%
2016-01-14 0 70.00 70.00 70.25 68.90 68.90 6,700 461,630 68.900 70.00 70.00 70.25 68.90 68.90 6,700 68.900 1.67%
2016-01-13 0 68.85 68.55 68.85 - - 0 0 - 68.85 68.55 68.85 - - 0 - -0.29%
2016-01-12 0 69.05 68.75 69.05 - - 0 0 - 69.05 68.75 69.05 - - 0 - -1.29%
2016-01-11 0 69.95 69.65 69.95 - - 0 0 - 69.95 69.65 69.95 - - 0 - -0.29%
2016-01-08 0 70.15 69.85 70.15 - - 0 0 - 70.15 69.85 70.15 - - 0 - 0.00%
2016-01-07 0 70.15 69.85 70.10 71.00 71.00 5,500 390,500 71.000 70.15 69.85 70.10 71.00 71.00 5,500 71.000 -2.70%
2016-01-06 0 72.10 71.80 72.10 - - 0 0 - 72.10 71.80 72.10 - - 0 - 0.00%
2016-01-05 0 72.10 71.80 72.10 - - 0 0 - 72.10 71.80 72.10 - - 0 - -0.41%
2016-01-04 0 72.40 72.10 72.40 73.00 73.00 6,700 489,100 73.000 72.40 72.10 72.40 73.00 73.00 6,700 73.000 -1.03%
2015-12-31 0 73.15 - - - - 0 0 - 73.15 - - - - 0 - -0.07%
2015-12-30 0 73.20 73.00 73.30 - - 0 0 - 73.20 73.00 73.30 - - 0 - 0.00%
2015-12-29 0 73.20 73.00 73.30 - - 0 0 - 73.20 73.00 73.30 - - 0 - 0.00%
2015-12-28 0 73.20 73.20 73.50 - - 0 0 - 73.20 73.20 73.50 - - 0 - 0.34%
2015-12-24 0 72.95 - - - - 0 0 - 72.95 - - - - 0 - 0.14%
2015-12-23 0 72.85 72.55 72.85 72.00 72.85 300 21,770 72.567 72.85 72.55 72.85 72.00 72.85 300 72.567 0.55%
2015-12-22 0 72.45 72.25 72.55 - - 0 0 - 72.45 72.25 72.55 - - 0 - 0.00%
2015-12-21 0 72.45 72.15 72.50 72.45 72.45 1,400 101,430 72.450 72.45 72.15 72.50 72.45 72.45 1,400 72.450 0.84%
2015-12-18 0 71.85 71.85 72.15 - - 0 0 - 71.85 71.85 72.15 - - 0 - 0.56%
2015-12-17 0 71.45 71.45 71.75 - - 0 0 - 71.45 71.45 71.75 - - 0 - 0.42%
2015-12-16 0 71.15 71.15 71.30 71.00 71.00 3,000 213,000 71.000 71.15 71.15 71.30 71.00 71.00 3,000 71.000 1.79%
2015-12-15 0 69.90 69.70 70.00 - - 0 0 - 69.90 69.70 70.00 - - 0 - 0.00%
2015-12-14 0 69.90 69.90 70.20 - - 0 0 - 69.90 69.90 70.20 - - 0 - 0.22%
2015-12-11 0 69.75 69.75 70.05 - - 0 0 - 69.75 69.75 70.05 - - 0 - 0.07%
2015-12-10 0 69.70 69.75 70.00 69.20 69.20 6,700 463,640 69.200 69.70 69.75 70.00 69.20 69.20 6,700 69.200 -0.71%
2015-12-09 0 70.20 69.90 70.20 - - 0 0 - 70.20 69.90 70.20 - - 0 - -1.06%
2015-12-08 0 70.95 70.90 71.05 70.95 70.95 3,000 212,850 70.950 70.95 70.90 71.05 70.95 70.95 3,000 70.950 -0.49%
2015-12-07 0 71.30 71.00 71.30 71.80 71.80 450 32,310 71.800 71.30 71.00 71.30 71.80 71.80 450 71.800 0.07%
2015-12-04 0 71.25 70.95 71.25 - - 0 0 - 71.25 70.95 71.25 - - 0 - -1.25%
2015-12-03 0 72.15 71.85 72.15 - - 0 0 - 72.15 71.85 72.15 - - 0 - -0.41%
2015-12-02 0 72.45 72.20 72.50 72.65 72.65 50 3,632 72.640 72.45 72.20 72.50 72.65 72.65 50 72.640 0.14%
2015-12-01 0 72.35 72.35 72.65 - - 0 0 - 72.35 72.35 72.65 - - 0 - 0.07%
2015-11-30 0 72.30 72.10 72.40 - - 0 0 - 72.30 72.10 72.40 - - 0 - 0.00%
2015-11-27 0 72.30 72.30 72.60 72.20 72.20 2,900 209,380 72.200 72.30 72.30 72.60 72.20 72.20 2,900 72.200 0.14%
2015-11-26 0 72.20 71.90 72.20 - - 0 0 - 72.20 71.90 72.20 - - 0 - -0.14%
2015-11-25 0 72.30 72.00 72.30 - - 0 0 - 72.30 72.00 72.30 - - 0 - -0.07%
2015-11-24 0 72.35 72.35 72.65 - - 0 0 - 72.35 72.35 72.65 - - 0 - 0.07%
2015-11-23 0 72.30 72.00 72.30 72.55 72.55 150 10,882 72.547 72.30 72.00 72.30 72.55 72.55 150 72.547 -0.34%
2015-11-20 0 72.55 72.55 72.85 - - 0 0 - 72.55 72.55 72.85 - - 0 - 0.97%
2015-11-19 0 71.85 71.85 72.15 - - 0 0 - 71.85 71.85 72.15 - - 0 - 0.42%
2015-11-18 0 71.55 71.25 71.55 - - 0 0 - 71.55 71.25 71.55 - - 0 - -0.49%
2015-11-17 0 71.90 71.90 72.15 - - 0 0 - 71.90 71.90 72.15 - - 0 - 0.56%
2015-11-16 0 71.50 71.50 71.80 - - 0 0 - 71.50 71.50 71.80 - - 0 - 0.56%
2015-11-13 0 71.10 70.85 71.15 - - 0 0 - 71.10 70.85 71.15 - - 0 - -0.84%
2015-11-12 0 71.70 71.40 71.70 - - 0 0 - 71.70 71.40 71.70 - - 0 - -1.17%
2015-11-11 0 72.55 72.20 72.50 - - 0 0 - 72.55 72.20 72.50 - - 0 - -0.48%
2015-11-10 0 72.90 72.50 72.80 73.20 73.20 50 3,660 73.200 72.90 72.50 72.80 73.20 73.20 50 73.200 -1.69%
2015-11-09 0 74.15 73.85 74.15 - - 0 0 - 74.15 73.85 74.15 - - 0 - -0.54%
2015-11-06 0 74.55 74.25 74.55 - - 0 0 - 74.55 74.25 74.55 - - 0 - -0.93%
2015-11-05 0 75.25 75.00 75.30 - - 0 0 - 75.25 75.00 75.30 - - 0 - -1.12%
2015-11-04 0 76.10 75.95 76.30 76.10 76.10 6,700 509,870 76.100 76.10 75.95 76.30 76.10 76.10 6,700 76.100 0.53%
2015-11-03 0 75.70 75.75 76.05 - - 0 0 - 75.70 75.75 76.05 - - 0 - 0.26%
2015-11-02 0 75.50 75.15 75.50 - - 0 0 - 75.50 75.15 75.50 - - 0 - -1.37%
2015-10-30 0 76.55 76.55 76.85 76.55 76.55 6,700 512,885 76.550 76.55 76.55 76.85 76.55 76.55 6,700 76.550 -0.33%
2015-10-29 0 76.80 76.65 76.80 - - 0 0 - 76.80 76.65 76.80 - - 0 - -0.58%
2015-10-28 0 77.25 76.90 77.20 - - 0 0 - 77.25 76.90 77.20 - - 0 - -0.83%
2015-10-27 0 77.90 77.60 77.90 - - 0 0 - 77.90 77.60 77.90 - - 0 - -0.51%
2015-10-26 0 78.30 78.30 78.65 - - 0 0 - 78.30 78.30 78.65 - - 0 - 0.13%
2015-10-23 0 78.20 78.20 78.50 - - 0 0 - 78.20 78.20 78.50 - - 0 - 0.58%
2015-10-22 0 77.75 77.75 77.90 77.75 77.75 6,700 520,925 77.750 77.75 77.75 77.90 77.75 77.75 6,700 77.750 -0.89%
2015-10-20 0 78.45 78.45 78.75 - - 0 0 - 78.45 78.45 78.75 - - 0 - 0.19%
2015-10-19 0 78.30 78.30 78.60 - - 0 0 - 78.30 78.30 78.60 - - 0 - 1.42%
2015-10-16 0 77.20 76.90 77.20 77.95 77.95 400 31,180 77.950 77.20 76.90 77.20 77.95 77.95 400 77.950 -0.32%
2015-10-15 0 77.45 77.45 77.80 - - 0 0 - 77.45 77.45 77.80 - - 0 - 0.91%
2015-10-14 0 76.75 76.45 76.75 - - 0 0 - 76.75 76.45 76.75 - - 0 - -0.32%
2015-10-13 0 77.00 76.60 76.95 77.50 77.50 2,000 155,000 77.500 77.00 76.60 76.95 77.50 77.50 2,000 77.500 -1.03%
2015-10-12 0 77.80 77.80 78.10 - - 0 0 - 77.80 77.80 78.10 - - 0 - 0.06%
2015-10-09 0 77.75 77.75 78.10 - - 0 0 - 77.75 77.75 78.10 - - 0 - 0.52%
2015-10-08 0 77.35 77.30 77.60 - - 0 0 - 77.35 77.30 77.60 - - 0 - 0.00%
2015-10-07 0 77.35 77.35 77.70 - - 0 0 - 77.35 77.35 77.70 - - 0 - 0.39%
2015-10-06 0 77.05 77.05 77.35 - - 0 0 - 77.05 77.05 77.35 - - 0 - 0.85%
2015-10-05 0 76.40 76.40 76.75 - - 0 0 - 76.40 76.40 76.75 - - 0 - 2.14%
2015-10-02 0 74.80 74.80 75.10 74.70 74.70 300 22,410 74.700 74.80 74.80 75.10 74.70 74.70 300 74.700 0.88%
2015-09-30 0 74.15 74.15 74.45 - - 0 0 - 74.15 74.15 74.45 - - 0 - 1.09%
2015-09-29 0 73.35 73.30 73.60 - - 0 0 - 73.35 73.30 73.60 - - 0 - 0.00%
2015-09-25 0 73.35 73.35 73.65 - - 0 0 - 73.35 73.35 73.65 - - 0 - 0.27%
2015-09-24 0 73.15 73.05 73.35 - - 0 0 - 73.15 73.05 73.35 - - 0 - 0.00%
2015-09-23 0 73.15 72.90 73.20 - - 0 0 - 73.15 72.90 73.20 - - 0 - -1.75%
2015-09-22 0 74.45 74.40 74.70 - - 0 0 - 74.45 74.40 74.70 - - 0 - 0.00%
2015-09-21 0 74.45 74.45 74.60 74.25 74.25 1,400 103,950 74.250 74.45 74.45 74.60 74.25 74.25 1,400 74.250 -0.80%
2015-09-18 0 75.05 75.05 75.40 - - 0 0 - 75.05 75.05 75.40 - - 0 - 0.94%
2015-09-17 0 74.35 74.35 74.65 - - 0 0 - 74.35 74.35 74.65 - - 0 - 1.57%
2015-09-16 0 73.20 73.20 73.50 - - 0 0 - 73.20 73.20 73.50 - - 0 - 0.41%
2015-09-15 0 72.90 72.90 73.25 - - 0 0 - 72.90 72.90 73.25 - - 0 - 0.00%
2015-09-14 0 72.90 72.90 73.20 - - 0 0 - 72.90 72.90 73.20 - - 0 - 0.48%
2015-09-11 0 72.55 72.20 72.50 72.75 72.75 200 14,550 72.750 72.55 72.20 72.50 72.75 72.75 200 72.750 -0.41%
2015-09-10 0 72.85 72.50 72.80 - - 0 0 - 72.85 72.50 72.80 - - 0 - -0.88%
2015-09-09 0 73.50 73.25 73.55 73.50 73.50 200 14,700 73.500 73.50 73.25 73.55 73.50 73.50 200 73.500 3.74%
2015-09-08 0 70.85 70.85 71.15 70.40 71.40 550 38,820 70.582 70.85 70.85 71.15 70.40 71.40 550 70.582 -0.84%
2015-09-07 0 71.45 71.10 71.40 71.60 71.60 550 39,380 71.600 71.45 71.10 71.40 71.60 71.60 550 71.600 -1.18%
2015-09-04 0 72.30 72.00 72.30 73.95 74.10 650 48,107 74.011 72.30 72.00 72.30 73.95 74.10 650 74.011 -2.17%
2015-09-02 0 73.90 73.55 73.90 - - 0 0 - 73.90 73.55 73.90 - - 0 - -0.34%
2015-09-01 0 74.15 73.85 74.15 - - 0 0 - 74.15 73.85 74.15 - - 0 - -1.13%
2015-08-31 0 75.00 74.80 75.10 - - 0 0 - 75.00 74.80 75.10 - - 0 - 0.00%
2015-08-28 0 75.00 75.00 75.30 - - 0 0 - 75.00 75.00 75.30 - - 0 - 0.40%
2015-08-27 0 74.70 74.65 75.00 73.65 74.25 1,200 88,980 74.150 74.70 74.65 75.00 73.65 74.25 1,200 74.150 2.54%
2015-08-26 0 72.85 72.90 73.20 72.50 72.50 1,000 72,500 72.500 72.85 72.90 73.20 72.50 72.50 1,000 72.500 -0.07%
2015-08-25 0 72.90 72.50 72.85 71.50 73.45 2,200 161,492 73.406 72.90 72.50 72.85 71.50 73.45 2,200 73.405 -1.42%
2015-08-24 0 73.95 73.65 73.95 - - 0 0 - 73.95 73.65 73.95 - - 0 - -5.37%
2015-08-21 0 78.15 77.80 78.15 - - 0 0 - 78.15 77.80 78.15 - - 0 - -1.94%
2015-08-20 0 79.70 79.35 79.70 80.25 80.40 1,000 80,325 80.325 79.70 79.35 79.70 80.25 80.40 1,000 80.325 -1.06%
2015-08-19 0 80.55 80.55 80.90 - - 0 0 - 80.55 80.55 80.90 - - 0 - 0.81%
2015-08-18 0 79.90 79.90 80.20 79.90 79.90 1,000 79,900 79.900 79.90 79.90 80.20 79.90 79.90 1,000 79.900 -0.93%
2015-08-17 0 80.65 80.40 80.75 80.65 80.90 1,350 108,940 80.696 80.65 80.40 80.75 80.65 80.90 1,350 80.696 -0.06%
2015-08-14 0 80.70 80.70 81.00 - - 0 0 - 80.70 80.70 81.00 - - 0 - 0.50%
2015-08-13 0 80.30 80.00 80.35 - - 0 0 - 80.30 80.00 80.35 - - 0 - 0.00%
2015-08-12 0 80.30 80.00 80.30 80.45 80.55 1,000 80,500 80.500 80.30 80.00 80.30 80.45 80.55 1,000 80.500 -2.07%
2015-08-11 0 82.00 81.65 81.95 - - 0 0 - 82.00 81.65 81.95 - - 0 - -1.26%
2015-08-10 0 83.05 83.05 83.40 - - 0 0 - 83.05 83.05 83.40 - - 0 - 0.48%
2015-08-07 0 82.65 82.50 82.80 82.65 82.65 4,000 330,600 82.650 82.65 82.50 82.80 82.65 82.65 4,000 82.650 -0.06%
2015-08-06 0 82.70 82.70 83.05 - - 0 0 - 82.70 82.70 83.05 - - 0 - 0.00%
2015-08-05 0 82.70 82.70 83.05 - - 0 0 - 82.70 82.70 83.05 - - 0 - 1.35%
2015-08-04 0 81.60 81.25 81.60 - - 613,050 50,147,490 81.800 81.60 81.25 81.60 - - 613,050 81.800 -0.91%
2015-08-03 0 82.35 82.10 82.45 82.35 82.35 50 4,117 82.340 82.35 82.10 82.45 82.35 82.35 50 82.340 0.86%
2015-07-31 0 81.65 81.65 81.95 - - 0 0 - 81.65 81.65 81.95 - - 0 - 0.86%
2015-07-30 0 80.95 80.60 80.90 81.00 81.00 50 4,050 81.000 80.95 80.60 80.90 81.00 81.00 50 81.000 0.43%
2015-07-29 0 80.60 80.60 80.90 - - 0 0 - 80.60 80.60 80.90 - - 0 - 0.06%
2015-07-28 0 80.55 80.25 80.60 - - 0 0 - 80.55 80.25 80.60 - - 0 - -0.68%
2015-07-27 0 81.10 80.75 81.10 - - 0 0 - 81.10 80.75 81.10 - - 0 - -1.58%
2015-07-24 0 82.40 82.05 82.35 - - 0 0 - 82.40 82.05 82.35 - - 0 - -1.26%
2015-07-23 0 83.45 83.10 83.45 - - 0 0 - 83.45 83.10 83.45 - - 0 - -0.06%
2015-07-22 0 83.50 83.50 83.85 - - 613,050 51,165,153 83.460 83.50 83.50 83.85 - - 613,050 83.460 0.06%
2015-07-21 0 83.45 83.45 83.80 - - 0 0 - 83.45 83.45 83.80 - - 0 - 0.60%
2015-07-20 0 82.95 82.60 82.95 - - 0 0 - 82.95 82.60 82.95 - - 0 - -0.36%
2015-07-17 0 83.25 83.20 83.55 - - 0 0 - 83.25 83.20 83.55 - - 0 - 0.91%
2015-07-16 0 82.50 82.50 82.85 - - 0 0 - 82.50 82.50 82.85 - - 0 - 0.12%
2015-07-15 0 82.40 82.40 82.75 - - 0 0 - 82.40 82.40 82.75 - - 0 - 1.17%
2015-07-14 0 81.45 81.45 81.75 - - 0 0 - 81.45 81.45 81.75 - - 0 - 0.12%
2015-07-13 0 81.35 81.35 81.70 - - 0 0 - 81.35 81.35 81.70 - - 0 - 1.43%
2015-07-10 0 80.20 79.85 80.20 - - 0 0 - 80.20 79.85 80.20 - - 0 - -0.56%
2015-07-09 0 80.65 80.30 80.65 - - 0 0 - 80.65 80.30 80.65 - - 0 - -0.37%
2015-07-08 0 80.95 80.65 80.95 - - 0 0 - 80.95 80.65 80.95 - - 0 - -2.00%
2015-07-07 0 82.60 82.60 82.95 - - 0 0 - 82.60 82.60 82.95 - - 0 - 0.36%
2015-07-06 0 82.30 82.30 82.60 - - 0 0 - 82.30 82.30 82.60 - - 0 - 0.24%
2015-07-03 0 82.10 82.05 82.40 - - 0 0 - 82.10 82.05 82.40 - - 0 - 0.43%
2015-07-02 0 81.75 81.75 82.10 - - 0 0 - 81.75 81.75 82.10 - - 0 - 2.19%
2015-06-30 0 80.00 80.00 80.35 - - 0 0 - 80.00 80.00 80.35 - - 0 - 0.06%
2015-06-29 0 79.95 79.65 80.00 - - 0 0 - 79.95 79.65 80.00 - - 0 - -1.11%
2015-06-26 0 80.85 80.80 81.15 80.85 80.85 600 48,510 80.850 80.85 80.80 81.15 80.85 80.85 600 80.850 0.25%
2015-06-25 0 80.65 80.65 81.00 80.40 80.40 250 20,100 80.400 80.65 80.65 81.00 80.40 80.40 250 80.400 -0.74%
2015-06-24 0 81.25 81.25 81.60 81.20 81.20 350 28,420 81.200 81.25 81.25 81.60 81.20 81.20 350 81.200 0.49%
2015-06-23 0 80.85 80.85 81.15 80.70 80.80 150 12,110 80.733 80.85 80.85 81.15 80.70 80.80 150 80.733 0.43%
2015-06-22 0 80.50 80.45 80.80 - - 0 0 - 80.50 80.45 80.80 - - 0 - 1.13%
2015-06-19 0 79.60 79.50 79.85 79.60 79.60 4,000 318,400 79.600 79.60 79.50 79.85 79.60 79.60 4,000 79.600 1.21%
2015-06-18 0 78.65 78.65 79.00 - - 0 0 - 78.65 78.65 79.00 - - 0 - 2.08%
2015-06-17 0 77.05 77.05 77.35 - - 0 0 - 77.05 77.05 77.35 - - 0 - 1.12%
2015-06-16 0 76.20 75.85 76.20 - - 0 0 - 76.20 75.85 76.20 - - 0 - -0.72%
2015-06-15 0 76.75 76.75 77.05 - - 0 0 - 76.75 76.75 77.05 - - 0 - 0.85%
2015-06-12 0 76.10 75.75 76.05 76.20 76.20 200 15,240 76.200 76.10 75.75 76.05 76.20 76.20 200 76.200 -1.17%
2015-06-11 0 77.00 76.65 77.00 - - 0 0 - 77.00 76.65 77.00 - - 0 - -0.45%
2015-06-10 0 77.35 77.35 77.70 76.65 76.65 250 19,162 76.648 77.35 77.35 77.70 76.65 76.65 250 76.648 0.39%
2015-06-09 0 77.05 76.75 77.05 - - 0 0 - 77.05 76.75 77.05 - - 0 - -0.52%
2015-06-08 0 77.45 77.15 77.45 - - 0 0 - 77.45 77.15 77.45 - - 0 - -1.02%
2015-06-05 0 78.25 78.25 78.55 77.40 77.40 550 42,570 77.400 78.25 78.25 78.55 77.40 77.40 550 77.400 0.97%
2015-06-04 0 77.50 77.20 77.50 77.80 78.40 2,200 172,030 78.196 77.50 77.20 77.50 77.80 78.40 2,200 78.195 -0.83%
2015-06-03 0 78.15 77.85 78.15 - - 0 0 - 78.15 77.85 78.15 - - 0 - -2.07%
2015-06-02 0 79.80 79.50 79.80 81.50 81.50 2,000 163,000 81.500 79.80 79.50 79.80 81.50 81.50 2,000 81.500 -2.03%
2015-06-01 0 81.45 81.25 81.55 80.50 81.45 1,100 89,120 81.018 81.45 81.25 81.55 80.50 81.45 1,100 81.018 1.31%
2015-05-29 0 80.40 80.40 80.75 - - 0 0 - 80.40 80.40 80.75 - - 0 - 0.88%
2015-05-28 0 79.70 79.40 79.70 - - 0 0 - 79.70 79.40 79.70 - - 0 - -0.44%
2015-05-27 0 80.05 79.80 80.15 80.05 80.05 1,200 96,060 80.050 80.05 79.80 80.15 80.05 80.05 1,200 80.050 -1.48%
2015-05-26 0 81.25 80.90 81.25 - - 0 0 - 81.25 80.90 81.25 - - 0 - -2.05%
2015-05-22 0 82.95 82.65 83.00 90.00 90.00 2,600 234,000 90.000 82.95 82.65 83.00 90.00 90.00 2,600 90.000 1.59%
2015-05-21 0 81.65 81.50 81.80 - - 0 0 - 81.65 81.50 81.80 - - 0 - 0.00%
2015-05-20 0 81.65 81.25 81.60 85.00 85.00 1,700 144,500 85.000 81.65 81.25 81.60 85.00 85.00 1,700 85.000 0.31%
2015-05-19 0 81.40 81.40 81.75 81.30 81.30 1,000 81,300 81.300 81.40 81.40 81.75 81.30 81.30 1,000 81.300 0.74%
2015-05-18 0 80.80 80.80 81.15 - - 0 0 - 80.80 80.80 81.15 - - 0 - 0.81%
2015-05-15 0 80.15 80.15 80.50 - - 0 0 - 80.15 80.15 80.50 - - 0 - 1.14%
2015-05-14 0 79.25 79.15 79.45 79.25 79.25 150 11,887 79.247 79.25 79.15 79.45 79.25 79.25 150 79.247 0.63%
2015-05-13 0 78.75 78.70 79.05 - - 0 0 - 78.75 78.70 79.05 - - 0 - 0.45%
2015-05-12 0 78.40 78.10 78.40 - - 0 0 - 78.40 78.10 78.40 - - 0 - -1.63%
2015-05-11 0 79.70 79.70 80.05 - - 0 0 - 79.70 79.70 80.05 - - 0 - 1.14%
2015-05-08 0 78.80 78.75 79.10 - - 0 0 - 78.80 78.75 79.10 - - 0 - 1.74%
2015-05-07 0 77.45 77.15 77.45 - - 0 0 - 77.45 77.15 77.45 - - 0 - -1.02%
2015-05-06 0 78.25 77.95 78.25 - - 0 0 - 78.25 77.95 78.25 - - 0 - -2.55%
2015-05-05 0 80.30 80.00 80.35 80.40 80.40 100 8,040 80.400 80.30 80.00 80.35 80.40 80.40 100 80.400 1.13%
2015-05-04 0 79.40 79.40 79.75 - - 0 0 - 79.40 79.40 79.75 - - 0 - 0.95%
2015-04-30 0 78.65 78.35 78.65 - - 0 0 - 78.65 78.35 78.65 - - 0 - -1.75%
2015-04-29 0 80.05 80.05 80.35 - - 0 0 - 80.05 80.05 80.35 - - 0 - 0.88%
2015-04-28 0 79.35 79.05 79.35 79.95 79.95 100 7,995 79.950 79.35 79.05 79.35 79.95 79.95 100 79.950 -0.75%
2015-04-27 0 79.95 79.60 79.95 80.20 80.20 100 8,020 80.200 79.95 79.60 79.95 80.20 80.20 100 80.200 -1.72%
2015-04-24 0 81.35 81.25 81.60 81.35 81.35 150 12,202 81.347 81.35 81.25 81.60 81.35 81.35 150 81.347 -1.57%
2015-04-23 0 82.65 82.35 82.65 82.70 83.95 250 20,800 83.200 82.65 82.35 82.65 82.70 83.95 250 83.200 -0.06%
2015-04-22 0 82.70 82.35 82.70 82.90 82.90 1,050 87,045 82.900 82.70 82.35 82.70 82.90 82.90 1,050 82.900 -1.43%
2015-04-21 0 83.90 83.60 83.95 - - 0 0 - 83.90 83.60 83.95 - - 0 - -0.94%
2015-04-20 0 84.70 84.40 84.70 84.75 84.75 100 8,475 84.750 84.70 84.40 84.70 84.75 84.75 100 84.750 -2.42%
2015-04-17 0 86.80 86.80 87.15 - - 0 0 - 86.80 86.80 87.15 - - 0 - 0.06%
2015-04-16 0 86.75 86.45 86.80 - - 0 0 - 86.75 86.45 86.80 - - 0 - -1.08%
2015-04-15 0 87.70 87.35 87.70 - - 0 0 - 87.70 87.35 87.70 - - 0 - -0.74%
2015-04-14 0 88.35 88.10 88.45 - - 0 0 - 88.35 88.10 88.45 - - 0 - 0.00%
2015-04-13 0 88.35 88.35 88.70 - - 0 0 - 88.35 88.35 88.70 - - 0 - 0.57%
2015-04-10 0 87.85 87.45 87.80 87.55 88.05 4,100 359,905 87.782 87.85 87.45 87.80 87.55 88.05 4,100 87.782 0.75%
2015-04-09 0 87.20 87.20 87.55 - - 0 0 - 87.20 87.20 87.55 - - 0 - 0.40%
2015-04-08 0 86.85 86.85 87.20 85.50 85.50 1,500 128,250 85.500 86.85 86.85 87.20 85.50 85.50 1,500 85.500 1.88%
2015-04-02 0 85.25 85.25 85.60 - - 0 0 - 85.25 85.25 85.60 - - 0 - 0.53%
2015-04-01 0 84.80 84.85 85.20 - - 0 0 - 84.80 84.85 85.20 - - 0 - 0.24%
2015-03-31 0 84.60 84.65 85.00 - - 0 0 - 84.60 84.65 85.00 - - 0 - 1.56%
2015-03-30 0 83.30 83.30 83.65 - - 0 0 - 83.30 83.30 83.65 - - 0 - 0.79%
2015-03-27 0 82.65 82.30 82.65 83.10 83.10 150 12,465 83.100 82.65 82.30 82.65 83.10 83.10 150 83.100 -1.72%
2015-03-26 0 84.10 83.75 84.10 84.10 85.15 1,100 93,035 84.577 84.10 83.75 84.10 84.10 85.15 1,100 84.577 -1.46%
2015-03-25 0 85.35 85.00 85.35 85.60 85.60 500 42,800 85.600 85.35 85.00 85.35 85.60 85.60 500 85.600 -0.58%
2015-03-24 0 85.85 85.65 86.00 - - 0 0 - 85.85 85.65 86.00 - - 0 - 0.00%
2015-03-23 0 85.85 85.55 85.90 85.85 86.00 850 73,010 85.894 85.85 85.55 85.90 85.85 86.00 850 85.894 -0.17%
2015-03-20 0 86.00 85.65 86.00 - - 0 0 - 86.00 85.65 86.00 - - 0 - -0.58%
2015-03-19 0 86.50 86.50 86.85 - - 0 0 - 86.50 86.50 86.85 - - 0 - 0.06%
2015-03-18 0 86.45 86.50 86.85 - - 0 0 - 86.45 86.50 86.85 - - 0 - 0.41%
2015-03-17 0 86.10 85.95 86.30 - - 0 0 - 86.10 85.95 86.30 - - 0 - 0.00%
2015-03-16 0 86.10 85.85 86.15 85.80 86.10 1,000 85,950 85.950 86.10 85.85 86.15 85.80 86.10 1,000 85.950 -0.52%
2015-03-13 0 86.55 86.20 86.55 - - 0 0 - 86.55 86.20 86.55 - - 0 - 0.00%
2015-03-12 0 86.55 86.55 86.90 - - 0 0 - 86.55 86.55 86.90 - - 0 - 0.87%
2015-03-11 0 85.80 85.45 85.80 - - 0 0 - 85.80 85.45 85.80 - - 0 - -0.98%
2015-03-10 0 86.65 86.35 86.70 - - 0 0 - 86.65 86.35 86.70 - - 0 - -0.86%
2015-03-09 0 87.40 87.25 87.60 87.40 89.20 1,550 138,077 89.082 87.40 87.25 87.60 87.40 89.20 1,550 89.082 -1.96%
2015-03-06 0 89.15 88.75 89.10 90.50 90.50 550 49,775 90.500 89.15 88.75 89.10 90.50 90.50 550 90.500 0.62%
2015-03-05 0 88.60 88.20 88.55 - - 0 0 - 88.60 88.20 88.55 - - 0 - -1.34%
2015-03-04 0 89.80 89.80 90.15 89.40 89.40 300 26,820 89.400 89.80 89.80 90.15 89.40 89.40 300 89.400 0.79%
2015-03-03 0 89.10 89.15 89.50 - - 0 0 - 89.10 89.15 89.50 - - 0 - 1.60%
2015-03-02 0 87.70 87.70 88.05 - - 0 0 - 87.70 87.70 88.05 - - 0 - 0.11%
2015-02-27 0 87.60 87.55 87.90 - - 0 0 - 87.60 87.55 87.90 - - 0 - 0.00%
2015-02-26 0 87.60 87.25 87.60 - - 0 0 - 87.60 87.25 87.60 - - 0 - -0.40%
2015-02-25 0 87.95 87.60 87.95 88.05 90.00 2,950 265,207 89.901 87.95 87.60 87.95 88.05 90.00 2,950 89.901 0.92%
2015-02-24 0 87.15 86.80 87.15 - - 0 0 - 87.15 86.80 87.15 - - 0 - -1.13%
2015-02-23 0 88.15 87.85 88.20 88.15 88.50 2,900 256,067 88.299 88.15 87.85 88.20 88.15 88.50 2,900 88.299 0.57%
2015-02-18 0 87.65 - - - - 0 0 - 87.65 - - - - 0 - -0.06%
2015-02-17 0 87.70 87.35 87.70 - - 0 0 - 87.70 87.35 87.70 - - 0 - 0.00%
2015-02-16 0 87.70 87.70 88.05 - - 0 0 - 87.70 87.70 88.05 - - 0 - 0.63%
2015-02-13 0 87.15 87.10 87.45 - - 0 0 - 87.15 87.10 87.45 - - 0 - 2.05%
2015-02-12 0 85.40 85.05 85.40 - - 0 0 - 85.40 85.05 85.40 - - 0 - 0.00%
2015-02-11 0 85.40 85.40 85.75 - - 0 0 - 85.40 85.40 85.75 - - 0 - 0.12%
2015-02-10 0 85.30 84.90 85.25 84.90 85.95 2,050 176,145 85.924 85.30 84.90 85.25 84.90 85.95 2,050 85.924 -0.06%
2015-02-09 0 85.35 85.05 85.35 86.05 86.05 50 4,302 86.040 85.35 85.05 85.35 86.05 86.05 50 86.040 -1.84%
2015-02-06 0 86.95 86.60 86.95 - - 0 0 - 86.95 86.60 86.95 - - 0 - -0.29%
2015-02-05 0 87.20 87.15 87.50 - - 0 0 - 87.20 87.15 87.50 - - 0 - 0.23%
2015-02-04 0 87.00 87.00 87.35 - - 0 0 - 87.00 87.00 87.35 - - 0 - 0.58%
2015-02-03 0 86.50 86.35 86.70 - - 0 0 - 86.50 86.35 86.70 - - 0 - 0.00%
2015-02-02 0 86.50 86.20 86.55 - - 0 0 - 86.50 86.20 86.55 - - 0 - -0.63%
2015-01-30 0 87.05 86.70 87.05 - - 0 0 - 87.05 86.70 87.05 - - 0 - -0.80%
2015-01-29 0 87.75 87.40 87.75 - - 0 0 - 87.75 87.40 87.75 - - 0 - -1.29%
2015-01-28 0 88.90 88.60 88.95 88.45 89.05 5,150 458,327 88.996 88.90 88.60 88.95 88.45 89.05 5,150 88.996 1.20%
2015-01-27 0 87.85 87.50 87.85 - - 0 0 - 87.85 87.50 87.85 - - 0 - -0.06%
2015-01-26 0 87.90 87.90 88.25 - - 0 0 - 87.90 87.90 88.25 - - 0 - 0.06%
2015-01-23 0 87.85 87.80 88.20 - - 0 0 - 87.85 87.80 88.20 - - 0 - 1.04%
2015-01-22 0 86.95 86.65 87.00 86.60 87.65 2,100 181,947 86.641 86.95 86.65 87.00 86.60 87.65 2,100 86.641 0.64%
2015-01-21 0 86.40 86.35 86.70 86.15 86.15 50 4,307 86.140 86.40 86.35 86.70 86.15 86.15 50 86.140 1.59%
2015-01-20 0 85.05 85.10 85.40 - - 0 0 - 85.05 85.10 85.40 - - 0 - 0.71%
2015-01-19 0 84.45 84.45 84.80 - - 0 0 - 84.45 84.45 84.80 - - 0 - 0.66%
2015-01-16 0 83.90 83.80 84.15 - - 0 0 - 83.90 83.80 84.15 - - 0 - 0.00%
2015-01-15 0 83.90 83.90 84.25 - - 0 0 - 83.90 83.90 84.25 - - 0 - 2.94%
2015-01-14 0 81.50 81.15 81.50 - - 0 0 - 81.50 81.15 81.50 - - 0 - -0.49%
2015-01-13 0 81.90 81.90 82.25 - - 0 0 - 81.90 81.90 82.25 - - 0 - 0.92%
2015-01-12 0 81.15 81.15 81.50 - - 0 0 - 81.15 81.15 81.50 - - 0 - 0.68%
2015-01-09 0 80.60 80.60 80.95 - - 0 0 - 80.60 80.60 80.95 - - 0 - 1.45%
2015-01-08 0 79.45 79.45 79.80 - - 0 0 - 79.45 79.45 79.80 - - 0 - 1.79%
2015-01-07 0 78.05 77.70 78.05 - - 0 0 - 78.05 77.70 78.05 - - 0 - -1.08%
2015-01-06 0 78.90 78.60 78.90 - - 0 0 - 78.90 78.60 78.90 - - 0 - -2.11%
2015-01-05 0 80.60 80.35 80.70 80.60 80.60 50 4,030 80.600 80.60 80.35 80.70 80.60 80.60 50 80.600 0.06%
2015-01-02 0 80.55 80.60 80.90 - - 0 0 - 80.55 80.60 80.90 - - 0 - 1.32%
2014-12-31 0 79.50 - - - - 0 0 - 79.50 - - - - 0 - 0.63%
2014-12-30 0 79.00 78.70 79.00 - - 0 0 - 79.00 78.70 79.00 - - 0 - -0.19%
2014-12-29 0 79.15 78.80 79.15 - - 0 0 - 79.15 78.80 79.15 - - 0 - -0.19%
2014-12-24 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - -0.19%
2014-12-23 0 79.45 79.15 79.45 - - 0 0 - 79.45 79.15 79.45 - - 0 - -0.19%
2014-12-22 0 79.60 79.25 79.60 - - 0 0 - 79.60 79.25 79.60 - - 0 - 0.00%
2014-12-19 0 79.60 79.60 79.95 - - 0 0 - 79.60 79.60 79.95 - - 0 - 1.27%
2014-12-18 0 78.60 78.60 78.95 78.25 78.25 2,000 156,500 78.250 78.60 78.60 78.95 78.25 78.25 2,000 78.250 1.88%
2014-12-17 0 77.15 77.15 77.45 76.40 76.40 2,000 152,800 76.400 77.15 77.15 77.45 76.40 76.40 2,000 76.400 -1.03%
2014-12-16 0 77.95 77.60 77.95 78.00 78.00 100 7,800 78.000 77.95 77.60 77.95 78.00 78.00 100 78.000 -2.38%
2014-12-15 0 79.85 79.70 79.85 - - 0 0 - 79.85 79.70 79.85 - - 0 - -1.42%
2014-12-12 0 81.00 80.70 81.00 - - 0 0 - 81.00 80.70 81.00 - - 0 - -0.61%
2014-12-11 0 81.50 81.15 81.50 - - 0 0 - 81.50 81.15 81.50 - - 0 - -1.03%
2014-12-10 0 82.35 82.00 82.35 82.20 82.50 1,000 82,350 82.350 82.35 82.00 82.35 82.20 82.50 1,000 82.350 -0.66%
2014-12-09 0 82.90 82.55 82.90 - - 0 0 - 82.90 82.55 82.90 - - 0 - -0.66%
2014-12-08 0 83.45 83.15 83.45 - - 0 0 - 83.45 83.15 83.45 - - 0 - -1.53%
2014-12-05 0 84.75 84.60 84.95 - - 0 0 - 84.75 84.60 84.95 - - 0 - 0.00%
2014-12-04 0 84.75 84.75 85.10 - - 0 0 - 84.75 84.75 85.10 - - 0 - 0.06%
2014-12-03 0 84.70 84.75 85.10 84.65 84.65 150 12,697 84.647 84.70 84.75 85.10 84.65 84.65 150 84.647 -0.53%
2014-12-02 0 85.15 84.80 85.15 - - 0 0 - 85.15 84.80 85.15 - - 0 - -0.41%
2014-12-01 0 85.50 85.15 85.50 - - 0 0 - 85.50 85.15 85.50 - - 0 - -0.29%
2014-11-28 0 85.75 85.75 86.10 - - 0 0 - 85.75 85.75 86.10 - - 0 - 0.70%
2014-11-27 0 85.15 84.80 85.15 85.15 85.20 2,200 187,430 85.196 85.15 84.80 85.15 85.15 85.20 2,200 85.195 0.47%
2014-11-26 0 84.75 84.55 84.90 - - 0 0 - 84.75 84.55 84.90 - - 0 - 0.00%
2014-11-25 0 84.75 84.40 84.75 84.75 84.75 150 12,712 84.747 84.75 84.40 84.75 84.75 84.75 150 84.747 -0.53%
2014-11-24 0 85.20 85.15 85.50 - - 0 0 - 85.20 85.15 85.50 - - 0 - 0.89%
2014-11-21 0 84.45 84.45 84.80 - - 0 0 - 84.45 84.45 84.80 - - 0 - 0.96%
2014-11-20 0 83.65 83.30 83.65 - - 0 0 - 83.65 83.30 83.65 - - 0 - -1.12%
2014-11-19 0 84.60 84.60 84.95 - - 0 0 - 84.60 84.60 84.95 - - 0 - 0.06%
2014-11-18 0 84.55 84.35 84.70 - - 0 0 - 84.55 84.35 84.70 - - 0 - 0.00%
2014-11-17 0 84.55 84.25 84.60 - - 0 0 - 84.55 84.25 84.60 - - 0 - 0.00%
2014-11-14 0 84.55 84.20 84.55 - - 0 0 - 84.55 84.20 84.55 - - 0 - 0.00%
2014-11-13 0 84.55 84.45 84.75 - - 0 0 - 84.55 84.45 84.75 - - 0 - 0.00%
2014-11-12 0 84.55 84.55 84.90 - - 0 0 - 84.55 84.55 84.90 - - 0 - 0.48%
2014-11-11 0 84.15 84.05 84.40 - - 0 0 - 84.15 84.05 84.40 - - 0 - 0.00%
2014-11-10 0 84.15 83.80 84.15 - - 0 0 - 84.15 83.80 84.15 - - 0 - -0.12%
2014-11-07 0 84.25 84.00 84.35 - - 0 0 - 84.25 84.00 84.35 - - 0 - 0.00%
2014-11-06 0 84.25 84.00 84.35 - - 0 0 - 84.25 84.00 84.35 - - 0 - 0.00%
2014-11-05 0 84.25 83.85 84.20 - - 0 0 - 84.25 83.85 84.20 - - 0 - -0.06%
2014-11-04 0 84.30 84.30 84.65 - - 0 0 - 84.30 84.30 84.65 - - 0 - 0.06%
2014-11-03 0 84.25 84.25 84.60 - - 0 0 - 84.25 84.25 84.60 - - 0 - 0.78%
2014-10-31 0 83.60 83.60 83.95 - - 0 0 - 83.60 83.60 83.95 - - 0 - 1.95%
2014-10-30 0 82.00 81.80 82.15 82.00 82.00 100 8,200 82.000 82.00 81.80 82.15 82.00 82.00 100 82.000 0.74%
2014-10-29 0 81.40 81.40 81.70 - - 0 0 - 81.40 81.40 81.70 - - 0 - 0.87%
2014-10-28 0 80.70 80.40 80.70 - - 0 0 - 80.70 80.40 80.70 - - 0 - -0.62%
2014-10-27 0 81.20 80.90 81.25 - - 0 0 - 81.20 80.90 81.25 - - 0 - 0.00%
2014-10-24 0 81.20 81.20 81.55 - - 0 0 - 81.20 81.20 81.55 - - 0 - 0.25%
2014-10-23 0 81.00 81.00 81.30 - - 0 0 - 81.00 81.00 81.30 - - 0 - 0.68%
2014-10-22 0 80.45 80.45 80.80 - - 0 0 - 80.45 80.45 80.80 - - 0 - 1.07%
2014-10-21 0 79.60 79.60 79.95 - - 0 0 - 79.60 79.60 79.95 - - 0 - 0.44%
2014-10-20 0 79.25 79.25 79.60 - - 0 0 - 79.25 79.25 79.60 - - 0 - 0.32%
2014-10-17 0 79.00 78.65 78.95 - - 0 0 - 79.00 78.65 78.95 - - 0 - -1.13%
2014-10-16 0 79.90 79.55 79.85 - - 0 0 - 79.90 79.55 79.85 - - 0 - -0.50%
2014-10-15 0 80.30 80.10 80.40 - - 0 0 - 80.30 80.10 80.40 - - 0 - 0.00%
2014-10-14 0 80.30 80.30 80.65 - - 0 0 - 80.30 80.30 80.65 - - 0 - 0.06%
2014-10-13 0 80.25 79.90 80.25 - - 0 0 - 80.25 79.90 80.25 - - 0 - -0.93%
2014-10-10 0 81.00 80.65 81.00 - - 0 0 - 81.00 80.65 81.00 - - 0 - -0.25%
2014-10-09 0 81.20 81.25 81.55 - - 0 0 - 81.20 81.25 81.55 - - 0 - 1.50%
2014-10-08 0 80.00 79.70 80.00 - - 0 0 - 80.00 79.70 80.00 - - 0 - -0.93%
2014-10-07 0 80.75 80.70 81.00 - - 0 0 - 80.75 80.70 81.00 - - 0 - 0.00%
2014-10-06 0 80.75 80.75 81.05 - - 0 0 - 80.75 80.75 81.05 - - 0 - 0.56%
2014-10-03 0 80.30 80.25 80.60 80.30 80.30 1,000 80,300 80.300 80.30 80.25 80.60 80.30 80.30 1,000 80.300 -1.53%
2014-09-30 0 81.55 81.55 81.90 - - 0 0 - 81.55 81.55 81.90 - - 0 - 0.43%
2014-09-29 0 81.20 81.10 81.40 81.20 81.20 250 20,300 81.200 81.20 81.10 81.40 81.20 81.20 250 81.200 0.81%
2014-09-26 0 80.55 80.45 80.55 - - 0 0 - 80.55 80.45 80.55 - - 0 - -1.29%
2014-09-25 0 81.60 81.25 81.60 - - 0 0 - 81.60 81.25 81.60 - - 0 - -0.31%
2014-09-24 0 81.85 81.55 81.85 - - 0 0 - 81.85 81.55 81.85 - - 0 - -1.33%
2014-09-23 0 82.95 82.60 82.95 - - 0 0 - 82.95 82.60 82.95 - - 0 - -0.54%
2014-09-22 0 83.40 83.05 83.40 - - 0 0 - 83.40 83.05 83.40 - - 0 - -0.12%
2014-09-19 0 83.50 83.50 83.85 - - 0 0 - 83.50 83.50 83.85 - - 0 - 0.60%
2014-09-18 0 83.00 83.00 83.30 - - 0 0 - 83.00 83.00 83.30 - - 0 - 1.47%
2014-09-17 0 81.80 81.45 81.80 - - 0 0 - 81.80 81.45 81.80 - - 0 - -0.06%
2014-09-16 0 81.85 81.50 81.85 - - 0 0 - 81.85 81.50 81.85 - - 0 - -1.21%
2014-09-15 0 82.85 82.50 82.85 - - 0 0 - 82.85 82.50 82.85 - - 0 - -0.90%
2014-09-12 0 83.60 83.55 83.90 - - 0 0 - 83.60 83.55 83.90 - - 0 - 0.00%
2014-09-11 0 83.60 83.60 83.95 83.50 83.50 100 8,350 83.500 83.60 83.60 83.95 83.50 83.50 100 83.500 -0.36%
2014-09-10 0 83.90 83.65 84.00 83.90 83.90 5,000 419,500 83.900 83.90 83.65 84.00 83.90 83.90 5,000 83.900 -1.24%
2014-09-08 0 84.95 84.95 85.30 - - 0 0 - 84.95 84.95 85.30 - - 0 - 0.89%
2014-09-05 0 84.20 83.95 84.30 - - 0 0 - 84.20 83.95 84.30 - - 0 - 0.00%
2014-09-04 0 84.20 83.90 84.25 - - 0 0 - 84.20 83.90 84.25 - - 0 - 0.00%
2014-09-03 0 84.20 84.20 84.50 - - 0 0 - 84.20 84.20 84.50 - - 0 - 0.60%
2014-09-02 0 83.70 83.75 84.05 - - 1,000 83,500 83.500 83.70 83.75 84.05 - - 1,000 83.500 0.54%
2014-09-01 0 83.25 83.25 83.60 - - 0 0 - 83.25 83.25 83.60 - - 0 - 0.42%
2014-08-29 0 82.90 82.90 83.20 82.80 82.80 1,000 82,800 82.800 82.90 82.90 83.20 82.80 82.80 1,000 82.800 0.30%
2014-08-28 0 82.65 82.60 82.95 - - 0 0 - 82.65 82.60 82.95 - - 0 - 0.12%
2014-08-27 0 82.55 82.55 82.90 - - 0 0 - 82.55 82.55 82.90 - - 0 - 0.30%
2014-08-26 0 82.30 81.95 82.30 - - 0 0 - 82.30 81.95 82.30 - - 0 - -0.60%
2014-08-25 0 82.80 82.80 83.15 - - 0 0 - 82.80 82.80 83.15 - - 0 - 0.73%
2014-08-22 0 82.20 82.20 82.55 - - 0 0 - 82.20 82.20 82.55 - - 0 - 0.18%
2014-08-21 0 82.05 81.75 82.10 - - 0 0 - 82.05 81.75 82.10 - - 0 - 0.00%
2014-08-20 0 82.05 81.95 82.25 - - 0 0 - 82.05 81.95 82.25 - - 0 - 0.00%
2014-08-19 0 82.05 82.05 82.40 82.05 82.05 600 49,230 82.050 82.05 82.05 82.40 82.05 82.05 600 82.050 0.43%
2014-08-18 0 81.70 81.70 82.05 - - 0 0 - 81.70 81.70 82.05 - - 0 - 1.36%
2014-08-15 0 80.60 80.60 80.90 - - 0 0 - 80.60 80.60 80.90 - - 0 - 0.37%
2014-08-14 0 80.30 80.30 80.65 - - 0 0 - 80.30 80.30 80.65 - - 0 - 0.94%
2014-08-13 0 79.55 79.55 79.85 79.45 79.45 100 7,945 79.450 79.55 79.55 79.85 79.45 79.45 100 79.450 0.51%
2014-08-12 0 79.15 79.10 79.45 - - 0 0 - 79.15 79.10 79.45 - - 0 - 0.70%
2014-08-11 0 78.60 78.60 78.95 - - 0 0 - 78.60 78.60 78.95 - - 0 - 1.16%
2014-08-08 0 77.70 77.40 77.70 77.70 77.70 450 34,965 77.700 77.70 77.40 77.70 77.70 77.70 450 77.700 -1.27%
2014-08-07 0 78.70 78.40 78.70 - - 0 0 - 78.70 78.40 78.70 - - 0 - -1.01%
2014-08-06 0 79.50 79.50 79.85 - - 0 0 - 79.50 79.50 79.85 - - 0 - 0.25%
2014-08-05 0 79.30 79.30 79.65 - - 0 0 - 79.30 79.30 79.65 - - 0 - 0.25%
2014-08-04 0 79.10 78.75 79.10 - - 0 0 - 79.10 78.75 79.10 - - 0 - -0.69%
2014-08-01 0 79.65 79.35 79.65 - - 0 0 - 79.65 79.35 79.65 - - 0 - -1.48%
2014-07-31 0 80.85 80.75 81.10 - - 0 0 - 80.85 80.75 81.10 - - 0 - 0.00%
2014-07-30 0 80.85 80.50 80.85 81.85 81.85 450 36,832 81.849 80.85 80.50 80.85 81.85 81.85 450 81.849 -0.25%
2014-07-29 0 81.05 81.00 81.35 - - 0 0 - 81.05 81.00 81.35 - - 0 - 0.25%
2014-07-28 0 80.85 80.55 80.85 - - 0 0 - 80.85 80.55 80.85 - - 0 - 0.00%
2014-07-25 0 80.85 80.50 80.85 - - 0 0 - 80.85 80.50 80.85 - - 0 - -0.25%
2014-07-24 0 81.05 81.05 81.35 - - 0 0 - 81.05 81.05 81.35 - - 0 - 0.31%
2014-07-23 0 80.80 80.80 81.10 - - 0 0 - 80.80 80.80 81.10 - - 0 - 0.69%
2014-07-22 0 80.25 80.25 80.60 80.05 80.05 350 28,017 80.049 80.25 80.25 80.60 80.05 80.05 350 80.049 1.13%
2014-07-21 0 79.35 79.35 79.70 - - 0 0 - 79.35 79.35 79.70 - - 0 - 0.51%
2014-07-18 0 78.95 78.90 79.25 78.95 78.95 2,000 157,900 78.950 78.95 78.90 79.25 78.95 78.95 2,000 78.950 -0.19%
2014-07-17 0 79.10 79.10 79.45 - - 0 0 - 79.10 79.10 79.45 - - 0 - 0.96%
2014-07-16 0 78.35 78.35 78.65 - - 0 0 - 78.35 78.35 78.65 - - 0 - 0.26%
2014-07-15 0 78.15 77.85 78.20 - - 0 0 - 78.15 77.85 78.20 - - 0 - 0.00%
2014-07-14 0 78.15 77.90 78.25 78.15 78.15 350 27,352 78.149 78.15 77.90 78.25 78.15 78.15 350 78.149 -0.82%
2014-07-11 0 78.80 78.50 78.80 - - 0 0 - 78.80 78.50 78.80 - - 0 - -1.93%
2014-07-10 0 80.35 80.20 80.55 - - 0 0 - 80.35 80.20 80.55 - - 0 - 0.00%
2014-07-09 0 80.35 80.00 80.35 - - 0 0 - 80.35 80.00 80.35 - - 0 - -1.83%
2014-07-08 0 81.85 81.65 82.00 81.85 81.85 500 40,925 81.850 81.85 81.65 82.00 81.85 81.85 500 81.850 0.55%
2014-07-07 0 81.40 81.40 81.75 - - 0 0 - 81.40 81.40 81.75 - - 0 - 0.49%
2014-07-04 0 81.00 80.85 81.15 - - 0 0 - 81.00 80.85 81.15 - - 0 - 0.00%
2014-07-03 0 81.00 81.05 81.35 - - 0 0 - 81.00 81.05 81.35 - - 0 - 0.19%
2014-07-02 0 80.85 80.85 81.15 80.40 80.40 3,000 241,200 80.400 80.85 80.85 81.15 80.40 80.40 3,000 80.400 2.02%
2014-06-30 0 79.25 79.25 79.60 - - 0 0 - 79.25 79.25 79.60 - - 0 - 0.89%
2014-06-27 0 78.55 78.25 78.60 - - 0 0 - 78.55 78.25 78.60 - - 0 - 0.00%
2014-06-26 0 78.55 78.20 78.50 - - 0 0 - 78.55 78.20 78.50 - - 0 - -0.38%
2014-06-25 0 78.85 78.85 79.15 - - 0 0 - 78.85 78.85 79.15 - - 0 - 0.00%
2014-06-24 0 78.85 78.90 79.20 - - 0 0 - 78.85 78.90 79.20 - - 0 - 1.09%
2014-06-23 0 78.00 77.70 78.00 - - 0 0 - 78.00 77.70 78.00 - - 0 - -0.64%
2014-06-20 0 78.50 78.35 78.70 - - 0 0 - 78.50 78.35 78.70 - - 0 - 0.00%
2014-06-19 0 78.50 78.35 78.70 - - 0 0 - 78.50 78.35 78.70 - - 0 - 0.00%
2014-06-18 0 78.50 78.20 78.55 - - 0 0 - 78.50 78.20 78.55 - - 0 - 0.00%
2014-06-17 0 78.50 78.25 78.55 - - 0 0 - 78.50 78.25 78.55 - - 0 - 0.00%
2014-06-16 0 78.50 78.20 78.55 - - 0 0 - 78.50 78.20 78.55 - - 0 - -1.01%
2014-06-13 0 79.30 79.00 79.35 - - 0 0 - 79.30 79.00 79.35 - - 0 - -1.55%
2014-06-12 0 80.55 80.55 80.85 - - 0 0 - 80.55 80.55 80.85 - - 0 - 0.31%
2014-06-11 0 80.30 80.00 80.35 - - 0 0 - 80.30 80.00 80.35 - - 0 - 0.00%
2014-06-10 0 80.30 79.95 80.30 - - 0 0 - 80.30 79.95 80.30 - - 0 - -0.31%
2014-06-09 0 80.55 80.55 80.85 80.30 80.30 500 40,150 80.300 80.55 80.55 80.85 80.30 80.30 500 80.300 1.45%
2014-06-06 0 79.40 79.40 79.75 - - 0 0 - 79.40 79.40 79.75 - - 0 - 1.73%
2014-06-05 0 78.05 78.10 78.40 - - 0 0 - 78.05 78.10 78.40 - - 0 - 0.32%
2014-06-04 0 77.80 77.60 77.90 - - 0 0 - 77.80 77.60 77.90 - - 0 - 0.00%
2014-06-03 0 77.80 77.80 78.15 - - 0 0 - 77.80 77.80 78.15 - - 0 - 1.83%
2014-05-30 0 76.40 76.20 76.50 76.40 76.40 100 7,640 76.400 76.40 76.20 76.50 76.40 76.40 100 76.400 -0.91%
2014-05-29 0 77.10 76.75 77.05 77.35 77.35 50 3,867 77.340 77.10 76.75 77.05 77.35 77.35 50 77.340 -0.32%
2014-05-28 0 77.35 77.35 77.70 77.00 77.00 100 7,700 77.000 77.35 77.35 77.70 77.00 77.00 100 77.000 0.06%
2014-05-27 0 77.30 76.95 77.30 - - 0 0 - 77.30 76.95 77.30 - - 0 - -2.64%
2014-05-26 0 79.40 79.35 79.70 - - 0 0 - 79.40 79.35 79.70 - - 0 - 1.73%
2014-05-23 0 78.05 78.05 78.40 - - 0 0 - 78.05 78.05 78.40 - - 0 - 0.26%
2014-05-22 0 77.85 77.85 78.15 77.60 77.60 500 38,800 77.600 77.85 77.85 78.15 77.60 77.60 500 77.600 0.91%
2014-05-21 0 77.15 76.80 77.15 - - 0 0 - 77.15 76.80 77.15 - - 0 - -0.26%
2014-05-20 0 77.35 77.00 77.35 - - 0 0 - 77.35 77.00 77.35 - - 0 - 0.00%
2014-05-19 0 77.35 77.15 77.50 77.35 77.35 100 7,735 77.350 77.35 77.15 77.50 77.35 77.35 100 77.350 0.19%
2014-05-16 0 77.20 76.90 77.20 78.40 78.40 6,700 525,280 78.400 77.20 76.90 77.20 78.40 78.40 6,700 78.400 3.62%
2014-05-15 0 74.50 74.45 74.75 - - 0 0 - 74.50 74.45 74.75 - - 0 - 0.27%
2014-05-14 0 74.30 74.30 74.60 - - 0 0 - 74.30 74.30 74.60 - - 0 - 0.61%
2014-05-13 0 73.85 73.90 74.20 73.60 74.00 26,800 1,978,510 73.825 73.85 73.90 74.20 73.60 74.00 26,800 73.825 1.86%
2014-05-12 0 72.50 72.55 72.85 - - 0 0 - 72.50 72.55 72.85 - - 0 - 2.26%
2014-05-09 0 70.90 70.90 71.20 - - 0 0 - 70.90 70.90 71.20 - - 0 - 2.09%
2014-05-08 0 69.45 69.15 69.45 69.60 69.70 13,400 933,310 69.650 69.45 69.15 69.45 69.60 69.70 13,400 69.650 -0.36%
2014-05-07 0 69.70 69.40 69.70 - - 0 0 - 69.70 69.40 69.70 - - 0 - -0.71%
2014-05-05 0 70.20 70.15 70.45 - - 0 0 - 70.20 70.15 70.45 - - 0 - 0.00%
2014-05-02 0 70.20 70.05 70.35 - - 0 0 - 70.20 70.05 70.35 - - 0 - 0.00%
2014-04-30 0 70.20 70.00 70.30 - - 0 0 - 70.20 70.00 70.30 - - 0 - 0.00%
2014-04-29 0 70.20 69.90 70.20 - - 0 0 - 70.20 69.90 70.20 - - 0 - -0.28%
2014-04-28 0 70.40 70.40 70.70 - - 0 0 - 70.40 70.40 70.70 - - 0 - 0.07%
2014-04-25 0 70.35 70.05 70.35 - - 0 0 - 70.35 70.05 70.35 - - 0 - -0.21%
2014-04-24 0 70.50 70.25 70.55 - - 0 0 - 70.50 70.25 70.55 - - 0 - 0.00%
2014-04-23 0 70.50 70.20 70.50 70.25 70.50 20,100 1,414,705 70.383 70.50 70.20 70.50 70.25 70.50 20,100 70.383 -0.07%
2014-04-22 0 70.55 70.55 70.85 - - 0 0 - 70.55 70.55 70.85 - - 0 - 0.36%
2014-04-17 0 70.30 70.30 70.60 - - 0 0 - 70.30 70.30 70.60 - - 0 - 0.29%
2014-04-16 0 70.10 69.80 70.10 - - 0 0 - 70.10 69.80 70.10 - - 0 - -0.78%
2014-04-15 0 70.65 70.35 70.65 - - 0 0 - 70.65 70.35 70.65 - - 0 - -0.42%
2014-04-14 0 70.95 70.65 70.95 - - 0 0 - 70.95 70.65 70.95 - - 0 - -0.14%
2014-04-11 0 71.05 70.75 71.05 - - 0 0 - 71.05 70.75 71.05 - - 0 - -0.56%
2014-04-10 0 71.45 71.45 71.75 - - 0 0 - 71.45 71.45 71.75 - - 0 - 0.99%
2014-04-09 0 70.75 70.50 70.80 - - 0 0 - 70.75 70.50 70.80 - - 0 - 0.00%
2014-04-08 0 70.75 70.75 71.05 - - 0 0 - 70.75 70.75 71.05 - - 0 - 0.64%
2014-04-07 0 70.30 70.00 70.30 - - 0 0 - 70.30 70.00 70.30 - - 0 - -0.42%
2014-04-04 0 70.60 70.30 70.60 - - 0 0 - 70.60 70.30 70.60 - - 0 - -0.56%
2014-04-03 0 71.00 - - - - 0 0 - 71.00 - - - - 0 - 0.00%
2014-04-02 0 71.00 70.95 71.25 - - 0 0 - 71.00 70.95 71.25 - - 0 - 0.85%
2014-04-01 0 70.40 70.40 70.70 - - 0 0 - 70.40 70.40 70.70 - - 0 - 0.50%
2014-03-31 0 70.05 70.05 70.35 - - 0 0 - 70.05 70.05 70.35 - - 0 - 0.86%
2014-03-28 0 69.45 69.45 69.75 - - 0 0 - 69.45 69.45 69.75 - - 0 - 0.43%
2014-03-27 0 69.15 69.15 69.45 - - 0 0 - 69.15 69.15 69.45 - - 0 - 0.36%
2014-03-26 0 68.90 68.90 69.20 - - 0 0 - 68.90 68.90 69.20 - - 0 - 1.03%
2014-03-25 0 68.20 68.15 68.45 - - 0 0 - 68.20 68.15 68.45 - - 0 - 0.00%
2014-03-24 0 68.20 68.20 68.50 - - 0 0 - 68.20 68.20 68.50 - - 0 - 1.49%
2014-03-21 0 67.20 66.90 67.20 - - 0 0 - 67.20 66.90 67.20 - - 0 - -0.22%
2014-03-20 0 67.35 67.05 67.35 - - 0 0 - 67.35 67.05 67.35 - - 0 - -0.15%
2014-03-19 0 67.45 67.30 67.60 - - 0 0 - 67.45 67.30 67.60 - - 0 - 0.00%
2014-03-18 0 67.45 67.25 67.55 67.45 67.45 500 33,725 67.450 67.45 67.25 67.55 67.45 67.45 500 67.450 0.52%
2014-03-17 0 67.10 67.10 67.40 - - 0 0 - 67.10 67.10 67.40 - - 0 - 0.90%
2014-03-14 0 66.50 66.25 66.50 - - 0 0 - 66.50 66.25 66.50 - - 0 - -1.85%
2014-03-13 0 67.75 67.65 67.90 - - 0 0 - 67.75 67.65 67.90 - - 0 - 0.00%
2014-03-12 0 67.75 67.45 67.75 - - 0 0 - 67.75 67.45 67.75 - - 0 - -0.15%
2014-03-11 0 67.85 67.85 68.15 - - 0 0 - 67.85 67.85 68.15 - - 0 - 0.52%
2014-03-10 0 67.50 67.50 67.80 - - 0 0 - 67.50 67.50 67.80 - - 0 - 0.07%
2014-03-07 0 67.45 67.45 67.75 - - 0 0 - 67.45 67.45 67.75 - - 0 - 1.50%
2014-03-06 0 66.45 66.45 66.70 - - 0 0 - 66.45 66.45 66.70 - - 0 - 2.15%
2014-03-05 0 65.05 65.05 65.30 - - 0 0 - 65.05 65.05 65.30 - - 0 - 0.54%
2014-03-04 0 64.70 64.70 65.00 64.35 64.35 50 3,217 64.340 64.70 64.70 65.00 64.35 64.35 50 64.340 0.00%
2014-03-03 0 64.70 64.70 65.00 - - 0 0 - 64.70 64.70 65.00 - - 0 - 0.31%
2014-02-28 0 64.50 64.45 64.60 - - 0 0 - 64.50 64.45 64.60 - - 0 - 0.00%
2014-02-27 0 64.50 64.50 64.75 - - 0 0 - 64.50 64.50 64.75 - - 0 - 0.08%
2014-02-26 0 64.45 64.40 64.70 - - 0 0 - 64.45 64.40 64.70 - - 0 - 0.47%
2014-02-25 0 64.15 64.15 64.30 - - 0 0 - 64.15 64.15 64.30 - - 0 - 0.63%
2014-02-24 0 63.75 63.65 63.95 63.70 63.85 1,000 63,785 63.785 63.75 63.65 63.95 63.70 63.85 1,000 63.785 0.31%
2014-02-21 0 63.55 63.55 63.85 - - 0 0 - 63.55 63.55 63.85 - - 0 - 0.32%
2014-02-20 0 63.35 63.20 63.50 - - 0 0 - 63.35 63.20 63.50 - - 0 - 0.00%
2014-02-19 0 63.35 63.35 63.60 - - 0 0 - 63.35 63.35 63.60 - - 0 - 0.00%
2014-02-18 0 63.35 63.35 63.60 - - 0 0 - 63.35 63.35 63.60 - - 0 - 0.72%
2014-02-17 0 62.90 62.90 63.10 - - 0 0 - 62.90 62.90 63.10 - - 0 - 0.88%
2014-02-14 0 62.35 62.20 62.35 - - 0 0 - 62.35 62.20 62.35 - - 0 - -0.40%
2014-02-13 0 62.60 62.45 62.75 - - 0 0 - 62.60 62.45 62.75 - - 0 - -0.79%
2014-02-12 0 63.10 63.10 63.40 - - 0 0 - 63.10 63.10 63.40 - - 0 - 0.80%
2014-02-11 0 62.60 62.55 62.70 62.60 62.65 4,950 309,872 62.600 62.60 62.55 62.70 62.60 62.65 4,950 62.600 -0.16%
2014-02-10 0 62.70 62.65 62.95 - - 0 0 - 62.70 62.65 62.95 - - 0 - 0.00%
2014-02-07 0 62.70 62.70 62.95 - - 0 0 - 62.70 62.70 62.95 - - 0 - 0.80%
2014-02-06 0 62.20 62.15 62.45 61.95 62.20 500 30,987 61.974 62.20 62.15 62.45 61.95 62.20 500 61.974 0.08%
2014-02-05 0 62.15 62.15 62.40 62.15 62.25 7,250 450,927 62.197 62.15 62.15 62.40 62.15 62.25 7,250 62.197 0.89%
2014-02-04 0 61.60 61.60 61.85 61.30 61.45 700 42,940 61.343 61.60 61.60 61.85 61.30 61.45 700 61.343 -1.75%
2014-01-30 0 62.70 - - - - 0 0 - 62.70 - - - - 0 - -1.80%
2014-01-29 0 63.85 63.85 64.10 63.65 63.65 11,700 744,705 63.650 63.85 63.85 64.10 63.65 63.65 11,700 63.650 0.95%
2014-01-28 0 63.25 63.00 63.25 - - 0 0 - 63.25 63.00 63.25 - - 0 - -0.94%
2014-01-27 0 63.85 63.55 63.85 - - 0 0 - 63.85 63.55 63.85 - - 0 - -2.52%
2014-01-24 0 65.50 65.25 65.50 - - 0 0 - 65.50 65.25 65.50 - - 0 - -0.91%
2014-01-23 0 66.10 66.00 66.25 - - 0 0 - 66.10 66.00 66.25 - - 0 - 0.00%
2014-01-22 0 66.10 65.90 66.20 - - 0 0 - 66.10 65.90 66.20 - - 0 - 0.00%
2014-01-21 0 66.10 66.05 66.35 - - 0 0 - 66.10 66.05 66.35 - - 0 - 0.00%
2014-01-20 0 66.10 65.85 66.10 - - 0 0 - 66.10 65.85 66.10 - - 0 - -0.08%
2014-01-17 0 66.15 65.90 66.15 - - 0 0 - 66.15 65.90 66.15 - - 0 - 0.00%
2014-01-16 0 66.15 66.20 66.45 - - 0 0 - 66.15 66.20 66.45 - - 0 - 0.08%
2014-01-15 0 66.10 66.10 66.40 - - 0 0 - 66.10 66.10 66.40 - - 0 - 0.69%
2014-01-14 0 65.65 65.60 65.90 - - 0 0 - 65.65 65.60 65.90 - - 0 - 0.00%
2014-01-13 0 65.65 65.65 65.95 - - 0 0 - 65.65 65.65 65.95 - - 0 - 1.00%
2014-01-10 0 65.00 65.05 65.30 - - 0 0 - 65.00 65.05 65.30 - - 0 - 1.48%
2014-01-09 0 64.05 64.05 64.35 - - 0 0 - 64.05 64.05 64.35 - - 0 - 0.08%
2014-01-08 0 64.00 64.00 64.30 63.85 63.90 700 44,720 63.886 64.00 64.00 64.30 63.85 63.90 700 63.886 0.23%
2014-01-07 0 63.85 63.55 63.85 - - 0 0 - 63.85 63.55 63.85 - - 0 - -0.47%
2014-01-06 0 64.15 64.00 64.25 - - 0 0 - 64.15 64.00 64.25 - - 0 - 0.00%
2014-01-03 0 64.15 63.90 64.15 - - 0 0 - 64.15 63.90 64.15 - - 0 - -2.21%
2014-01-02 0 65.60 65.60 65.90 - - 0 0 - 65.60 65.60 65.90 - - 0 - 0.38%
2013-12-31 0 65.35 - - - - 0 0 - 65.35 - - - - 0 - 0.08%
2013-12-30 0 65.30 65.05 65.35 - - 0 0 - 65.30 65.05 65.35 - - 0 - -0.61%
2013-12-27 0 65.70 65.45 65.75 65.70 65.70 450 29,565 65.700 65.70 65.45 65.75 65.70 65.70 450 65.700 0.69%
2013-12-24 0 65.25 - - - - 0 0 - 65.25 - - - - 0 - 0.23%
2013-12-23 0 65.10 65.10 65.40 - - 0 0 - 65.10 65.10 65.40 - - 0 - 1.32%
2013-12-20 0 64.25 64.25 64.55 63.55 63.55 500 31,775 63.550 64.25 64.25 64.55 63.55 63.55 500 63.550 0.55%
2013-12-19 0 63.90 63.65 63.90 - - 0 0 - 63.90 63.65 63.90 - - 0 - -0.47%
2013-12-18 0 64.20 64.20 64.50 - - 0 0 - 64.20 64.20 64.50 - - 0 - 0.63%
2013-12-17 0 63.80 63.75 64.00 - - 0 0 - 63.80 63.75 64.00 - - 0 - 0.00%
2013-12-16 0 63.80 63.55 63.85 - - 0 0 - 63.80 63.55 63.85 - - 0 - -0.08%
2013-12-13 0 63.85 63.60 63.85 63.85 63.85 6,700 427,795 63.850 63.85 63.60 63.85 63.85 63.85 6,700 63.850 -2.15%
2013-12-12 0 65.25 64.95 65.25 - - 0 0 - 65.25 64.95 65.25 - - 0 - -0.46%
2013-12-11 0 65.55 65.30 65.55 - - 0 0 - 65.55 65.30 65.55 - - 0 - -0.38%
2013-12-10 0 65.80 65.55 65.80 - - 0 0 - 65.80 65.55 65.80 - - 0 - -0.75%
2013-12-09 0 66.30 66.00 66.30 67.40 67.45 7,200 485,305 67.404 66.30 66.00 66.30 67.40 67.45 7,200 67.403 2.16%
2013-12-06 0 64.90 64.65 64.90 - - 0 0 - 64.90 64.65 64.90 - - 0 - 0.00%
2013-12-05 0 64.90 64.90 65.15 - - 0 0 - 64.90 64.90 65.15 - - 0 - 1.41%
2013-12-04 0 64.00 63.75 64.00 - - 0 0 - 64.00 63.75 64.00 - - 0 - 0.00%
2013-12-03 0 64.00 63.70 64.00 - - 0 0 - 64.00 63.70 64.00 - - 0 - -0.23%
2013-12-02 0 64.15 64.15 64.45 - - 0 0 - 64.15 64.15 64.45 - - 0 - 1.26%
2013-11-29 0 63.35 63.35 63.65 - - 0 0 - 63.35 63.35 63.65 - - 0 - 1.20%
2013-11-28 0 62.60 62.60 62.90 - - 0 0 - 62.60 62.60 62.90 - - 0 - 0.08%
2013-11-27 0 62.55 62.30 62.55 - - 0 0 - 62.55 62.30 62.55 - - 0 - -0.08%
2013-11-26 0 62.60 62.65 62.95 - - 0 0 - 62.60 62.65 62.95 - - 0 - 0.64%
2013-11-25 0 62.20 62.20 62.40 - - 0 0 - 62.20 62.20 62.40 - - 0 - 1.22%
2013-11-22 0 61.45 61.45 61.70 61.05 61.20 14,200 868,585 61.168 61.45 61.45 61.70 61.05 61.20 14,200 61.168 -0.89%
2013-11-21 0 62.00 61.80 62.05 - - 0 0 - 62.00 61.80 62.05 - - 0 - -2.82%
2013-11-20 0 63.80 63.55 63.80 - - 0 0 - 63.80 63.55 63.80 - - 0 - -0.47%
2013-11-19 0 64.10 64.10 64.35 - - 0 0 - 64.10 64.10 64.35 - - 0 - 1.10%
2013-11-18 0 63.40 63.40 63.65 - - 0 0 - 63.40 63.40 63.65 - - 0 - 1.77%
2013-11-15 0 62.30 62.30 62.60 - - 0 0 - 62.30 62.30 62.60 - - 0 - 0.65%
2013-11-14 0 61.90 61.90 62.15 - - 0 0 - 61.90 61.90 62.15 - - 0 - 1.14%
2013-11-13 0 61.20 61.25 61.30 60.60 60.60 6,500 394,250 60.654 61.20 61.25 61.30 60.60 60.60 6,500 60.654 -0.97%
2013-11-12 0 61.80 61.55 61.80 - - 0 0 - 61.80 61.55 61.80 - - 0 - -1.36%
2013-11-11 0 62.65 62.35 62.60 - - 0 0 - 62.65 62.35 62.60 - - 0 - -0.79%
2013-11-08 0 63.15 63.05 63.30 63.15 63.15 9,000 568,350 63.150 63.15 63.05 63.30 63.15 63.15 9,000 63.150 -2.32%
2013-11-07 0 64.65 64.60 64.80 - - 0 0 - 64.65 64.60 64.80 - - 0 - 0.00%
2013-11-06 0 64.65 64.50 64.65 - - 0 0 - 64.65 64.50 64.65 - - 0 - -1.07%
2013-11-05 0 65.35 65.05 65.35 65.35 65.55 1,500 98,150 65.433 65.35 65.05 65.35 65.35 65.55 1,500 65.433 -0.23%
2013-11-04 0 65.50 65.50 65.75 - - 0 0 - 65.50 65.50 65.75 - - 0 - 0.08%
2013-11-01 0 65.45 65.20 65.45 65.45 65.70 1,000 65,575 65.575 65.45 65.20 65.45 65.45 65.70 1,000 65.575 0.38%
2013-10-31 0 65.20 65.20 65.50 - - 0 0 - 65.20 65.20 65.50 - - 0 - 0.15%
2013-10-30 0 65.10 65.20 65.45 - - 0 0 - 65.10 65.20 65.45 - - 0 - 0.77%
2013-10-29 0 64.60 64.60 64.90 - - 0 0 - 64.60 64.60 64.90 - - 0 - 0.23%
2013-10-28 0 64.45 64.20 64.50 - - 0 0 - 64.45 64.20 64.50 - - 0 - 0.00%
2013-10-25 0 64.45 64.15 64.45 - - 0 0 - 64.45 64.15 64.45 - - 0 - -0.15%
2013-10-24 0 64.55 64.55 64.85 - - 0 0 - 64.55 64.55 64.85 - - 0 - 0.23%
2013-10-23 0 64.40 - 68.00 - - 0 0 - 64.40 - 68.00 - - 0 - -0.54%
2013-10-22 0 64.75 64.65 64.95 - - 0 0 - 64.75 64.65 64.95 - - 0 - 0.00%
2013-10-21 0 64.75 64.70 65.00 - - 0 0 - 64.75 64.70 65.00 - - 0 - 0.00%
2013-10-18 0 64.75 64.70 65.00 64.35 64.35 100 6,435 64.350 64.75 64.70 65.00 64.35 64.35 100 64.350 1.17%
2013-10-17 0 64.00 64.00 64.30 - - 0 0 - 64.00 64.00 64.30 - - 0 - 0.16%
2013-10-16 0 63.90 63.65 63.90 - - 0 0 - 63.90 63.65 63.90 - - 0 - -0.93%
2013-10-15 0 64.50 64.20 64.50 65.15 65.15 100 6,515 65.150 64.50 64.20 64.50 65.15 65.15 100 65.150 0.78%
2013-10-11 0 64.00 64.00 64.30 - - 0 0 - 64.00 64.00 64.30 - - 0 - 1.99%
2013-10-10 0 62.75 62.75 63.00 62.65 62.65 17,000 1,065,050 62.650 62.75 62.75 63.00 62.65 62.65 17,000 62.650 0.48%
2013-10-09 0 62.45 62.50 62.75 - - 0 0 - 62.45 62.50 62.75 - - 0 - 0.81%
2013-10-08 0 61.95 61.95 62.25 - - 0 0 - 61.95 61.95 62.25 - - 0 - 0.16%
2013-10-07 0 61.85 61.60 61.85 - - 0 0 - 61.85 61.60 61.85 - - 0 - -1.12%
2013-10-04 0 62.55 62.55 62.80 - - 0 0 - 62.55 62.55 62.80 - - 0 - 1.71%
2013-10-03 0 61.50 61.55 61.80 - - 0 0 - 61.50 61.55 61.80 - - 0 - 1.91%
2013-10-02 0 60.35 60.05 60.35 60.55 60.55 250 15,137 60.548 60.35 60.05 60.35 60.55 60.55 250 60.548 0.92%
2013-09-30 0 59.80 59.55 59.80 59.70 60.05 7,150 427,192 59.747 59.80 59.55 59.80 59.70 60.05 7,150 59.747 -2.37%
2013-09-27 0 61.25 61.05 61.35 - - 0 0 - 61.25 61.05 61.35 - - 0 - 0.00%
2013-09-26 0 61.25 61.10 61.35 61.25 61.25 6,700 410,375 61.250 61.25 61.10 61.35 61.25 61.25 6,700 61.250 1.66%
2013-09-25 0 60.25 60.20 60.45 60.25 60.25 5,300 319,325 60.250 60.25 60.20 60.45 60.25 60.25 5,300 60.250 -1.47%
2013-09-24 0 61.15 61.15 61.40 61.10 61.10 4,000 244,400 61.100 61.15 61.15 61.40 61.10 61.10 4,000 61.100 0.49%
2013-09-23 0 60.85 60.60 60.85 - - 0 0 - 60.85 60.60 60.85 - - 0 - -3.95%
2013-09-19 0 63.35 63.35 63.45 62.75 64.00 12,300 784,840 63.808 63.35 63.35 63.45 62.75 64.00 12,300 63.808 5.67%
2013-09-18 0 59.95 59.95 60.10 59.60 60.20 14,700 880,120 59.872 59.95 59.95 60.10 59.60 60.20 14,700 59.872 0.59%
2013-09-17 0 59.60 59.60 59.75 59.30 59.55 10,000 594,200 59.420 59.60 59.60 59.75 59.30 59.55 10,000 59.420 -1.41%
2013-09-16 0 60.45 60.20 60.45 60.85 60.85 5,000 304,250 60.850 60.45 60.20 60.45 60.85 60.85 5,000 60.850 1.77%
2013-09-13 0 59.40 59.25 59.50 59.05 60.00 15,000 892,250 59.483 59.40 59.25 59.50 59.05 60.00 15,000 59.483 -1.00%
2013-09-12 0 60.00 59.70 59.95 - - 0 0 - 60.00 59.70 59.95 - - 0 - 0.00%
2013-09-11 0 60.00 59.85 60.05 60.00 60.00 800 48,000 60.000 60.00 59.85 60.05 60.00 60.00 800 60.000 2.21%
2013-09-10 0 58.70 58.75 58.95 58.10 58.10 6,700 389,270 58.100 58.70 58.75 58.95 58.10 58.10 6,700 58.100 2.26%
2013-09-09 0 57.40 57.40 57.60 57.30 57.30 400 22,920 57.300 57.40 57.40 57.60 57.30 57.30 400 57.300 1.77%
2013-09-06 0 56.40 56.35 56.50 56.30 56.30 300 16,890 56.300 56.40 56.35 56.50 56.30 56.30 300 56.300 1.35%
2013-09-05 0 55.65 55.40 55.60 55.70 55.70 200 11,140 55.700 55.65 55.40 55.60 55.70 55.70 200 55.700 5.20%
2013-09-04 0 52.90 52.90 53.05 - - 0 0 - 52.90 52.90 53.05 - - 0 - 0.00%
2013-09-03 0 52.90 52.80 52.95 53.65 54.20 600 32,300 53.833 52.90 52.80 52.95 53.65 54.20 600 53.833 -3.64%
2013-09-02 0 54.90 54.90 55.05 54.50 54.55 1,400 76,320 54.514 54.90 54.90 55.05 54.50 54.55 1,400 54.514 2.52%
2013-08-30 0 53.55 53.55 53.75 52.80 52.80 1,000 52,800 52.800 53.55 53.55 53.75 52.80 52.80 1,000 52.800 2.78%
2013-08-29 0 52.10 52.10 52.35 - - 0 0 - 52.10 52.10 52.35 - - 0 - 2.66%
2013-08-28 0 50.75 50.60 50.80 53.20 53.20 200 10,640 53.200 50.75 50.60 50.80 53.20 53.20 200 53.200 -4.61%
2013-08-27 0 53.20 52.95 53.15 53.35 53.40 1,000 53,375 53.375 53.20 52.95 53.15 53.35 53.40 1,000 53.375 -4.74%
2013-08-26 0 55.85 55.70 55.85 56.10 56.10 150 8,415 56.100 55.85 55.70 55.85 56.10 56.10 150 56.100 1.27%
2013-08-23 0 55.15 55.15 55.35 - - 0 0 - 55.15 55.15 55.35 - - 0 - 1.19%
2013-08-22 0 54.50 54.50 54.65 53.00 53.00 500 26,500 53.000 54.50 54.50 54.65 53.00 53.00 500 53.000 -1.45%
2013-08-21 0 55.30 55.15 55.35 55.55 55.55 150 8,332 55.547 55.30 55.15 55.35 55.55 55.55 150 55.547 -0.45%
2013-08-20 0 55.55 55.30 55.50 54.80 55.55 3,100 170,380 54.961 55.55 55.30 55.50 54.80 55.55 3,100 54.961 -0.98%
2013-08-19 0 56.10 56.05 56.25 55.95 56.90 6,300 355,095 56.364 56.10 56.05 56.25 55.95 56.90 6,300 56.364 -4.92%
2013-08-16 0 59.00 58.85 59.00 59.30 59.30 2,000 118,600 59.300 59.00 58.85 59.00 59.30 59.30 2,000 59.300 -3.52%
2013-08-15 0 61.15 61.15 61.30 - - 0 0 - 61.15 61.15 61.30 - - 0 - 1.07%
2013-08-13 0 60.50 60.45 60.60 59.85 60.50 3,900 233,610 59.900 60.50 60.45 60.60 59.85 60.50 3,900 59.900 0.17%
2013-08-12 0 60.40 60.45 60.65 - - 0 0 - 60.40 60.45 60.65 - - 0 - 1.51%
2013-08-09 0 59.50 59.50 59.65 - - 0 0 - 59.50 59.50 59.65 - - 0 - 0.51%
2013-08-08 0 59.20 59.20 59.40 - - 0 0 - 59.20 59.20 59.40 - - 0 - 0.77%
2013-08-07 0 58.75 58.55 58.70 - - 0 0 - 58.75 58.55 58.70 - - 0 - -0.68%
2013-08-06 0 59.15 59.00 59.20 - - 0 0 - 59.15 59.00 59.20 - - 0 - -2.87%
2013-08-05 0 60.90 60.70 60.90 - - 0 0 - 60.90 60.70 60.90 - - 0 - -0.16%
2013-08-02 0 61.00 60.80 61.00 61.00 61.00 6,000 366,000 61.000 61.00 60.80 61.00 61.00 61.00 6,000 61.000 -0.41%
2013-08-01 0 61.25 61.30 61.45 - - 0 0 - 61.25 61.30 61.45 - - 0 - 1.41%
2013-07-31 0 60.40 60.25 60.40 61.10 61.25 1,250 76,412 61.130 60.40 60.25 60.40 61.10 61.25 1,250 61.130 -3.59%
2013-07-30 0 62.65 62.40 62.70 - - 0 0 - 62.65 62.40 62.70 - - 0 - -1.96%
2013-07-29 0 63.90 63.60 63.90 - - 0 0 - 63.90 63.60 63.90 - - 0 - -1.31%
2013-07-26 0 64.75 64.45 64.75 - - 0 0 - 64.75 64.45 64.75 - - 0 - -1.15%
2013-07-25 0 65.50 65.30 65.60 - - 0 0 - 65.50 65.30 65.60 - - 0 - 0.00%
2013-07-24 0 65.50 65.20 65.45 - - 0 0 - 65.50 65.20 65.45 - - 0 - -0.38%
2013-07-23 0 65.75 65.60 65.90 - - 0 0 - 65.75 65.60 65.90 - - 0 - 0.00%
2013-07-22 0 65.75 65.75 66.05 - - 0 0 - 65.75 65.75 66.05 - - 0 - 0.38%
2013-07-19 0 65.50 65.50 65.80 - - 0 0 - 65.50 65.50 65.80 - - 0 - 0.85%
2013-07-18 0 64.95 64.75 64.95 - - 0 0 - 64.95 64.75 64.95 - - 0 - 0.00%
2013-07-17 0 64.95 64.95 65.20 - - 0 0 - 64.95 64.95 65.20 - - 0 - 0.39%
2013-07-16 0 64.70 64.50 64.70 64.95 65.05 23,500 1,527,330 64.993 64.70 64.50 64.70 64.95 65.05 23,500 64.993 -0.23%
2013-07-15 0 64.85 64.85 65.05 64.40 64.40 6,700 431,480 64.400 64.85 64.85 65.05 64.40 64.40 6,700 64.400 1.81%
2013-07-12 0 63.70 63.55 63.75 - - 0 0 - 63.70 63.55 63.75 - - 0 - 0.00%
2013-07-11 0 63.70 63.50 63.70 64.05 64.05 400 25,620 64.050 63.70 63.50 63.70 64.05 64.05 400 64.050 1.84%
2013-07-10 0 62.55 62.55 62.70 62.40 62.40 6,700 418,080 62.400 62.55 62.55 62.70 62.40 62.40 6,700 62.400 0.40%
2013-07-09 0 62.30 62.25 62.40 62.00 62.00 13,400 830,800 62.000 62.30 62.25 62.40 62.00 62.00 13,400 62.000 1.71%
2013-07-08 0 61.25 61.15 61.25 - - 0 0 - 61.25 61.15 61.25 - - 0 - -1.45%
2013-07-05 0 62.15 62.15 62.30 - - 0 0 - 62.15 62.15 62.30 - - 0 - 0.40%
2013-07-04 0 61.90 61.90 62.05 - - 0 0 - 61.90 61.90 62.05 - - 0 - 0.90%
2013-07-03 0 61.35 61.10 61.25 61.50 62.10 18,400 1,137,295 61.810 61.35 61.10 61.25 61.50 62.10 18,400 61.810 -2.93%
2013-07-02 0 63.20 63.20 63.35 - - 0 0 - 63.20 63.20 63.35 - - 0 - 1.28%
2013-06-28 0 62.40 62.40 62.55 61.85 61.85 1,000 61,850 61.850 62.40 62.40 62.55 61.85 61.85 1,000 61.850 3.48%
2013-06-27 0 60.30 60.25 60.40 - - 0 0 - 60.30 60.25 60.40 - - 0 - 0.42%
2013-06-26 0 60.05 59.90 60.05 - - 0 0 - 60.05 59.90 60.05 - - 0 - -0.08%
2013-06-25 0 60.10 60.10 60.25 - - 0 0 - 60.10 60.10 60.25 - - 0 - 0.08%
2013-06-24 0 60.05 59.95 60.05 - - 0 0 - 60.05 59.95 60.05 - - 0 - -1.72%
2013-06-21 0 61.10 61.10 61.35 - - 0 0 - 61.10 61.10 61.35 - - 0 - 0.25%
2013-06-20 0 60.95 60.70 60.90 - - 0 0 - 60.95 60.70 60.90 - - 0 - -3.79%
2013-06-19 0 63.35 63.10 63.35 - - 0 0 - 63.35 63.10 63.35 - - 0 - -0.78%
2013-06-18 0 63.85 63.65 63.90 - - 0 0 - 63.85 63.65 63.90 - - 0 - -1.01%
2013-06-17 0 64.50 64.55 64.75 - - 0 0 - 64.50 64.55 64.75 - - 0 - 0.94%
2013-06-14 0 63.90 62.35 - - - 0 0 - 63.90 62.35 - - - 0 - 1.83%
2013-06-13 0 62.75 62.50 62.75 - - 0 0 - 62.75 62.50 62.75 - - 0 - -0.55%
2013-06-11 0 63.10 62.80 63.05 - - 0 0 - 63.10 62.80 63.05 - - 0 - -3.74%
2013-06-10 0 65.55 65.35 65.60 - - 0 0 - 65.55 65.35 65.60 - - 0 - -1.58%
2013-06-07 0 66.60 66.60 66.85 - - 0 0 - 66.60 66.60 66.85 - - 0 - 0.00%
2013-06-06 0 66.60 66.60 66.85 65.80 65.80 250 16,450 65.800 66.60 66.60 66.85 65.80 65.80 250 65.800 -0.60%
2013-06-05 0 67.00 66.75 67.00 - - 0 0 - 67.00 66.75 67.00 - - 0 - -0.30%
2013-06-04 0 67.20 67.10 67.35 - - 0 0 - 67.20 67.10 67.35 - - 0 - 0.00%
2013-06-03 0 67.20 66.95 67.20 - - 0 0 - 67.20 66.95 67.20 - - 0 - -1.47%
2013-05-31 0 68.20 67.90 68.15 - - 0 0 - 68.20 67.90 68.15 - - 0 - -1.52%
2013-05-30 0 69.25 69.25 69.50 - - 0 0 - 69.25 69.25 69.50 - - 0 - 0.44%
2013-05-29 0 68.95 68.70 69.00 - - 0 0 - 68.95 68.70 69.00 - - 0 - -0.72%
2013-05-28 0 69.45 69.45 69.70 - - 0 0 - 69.45 69.45 69.70 - - 0 - 0.36%
2013-05-27 0 69.20 69.20 69.45 - - 0 0 - 69.20 69.20 69.45 - - 0 - 0.87%
2013-05-24 0 68.60 68.60 68.90 - - 0 0 - 68.60 68.60 68.90 - - 0 - 0.37%
2013-05-23 0 68.35 68.10 68.35 - - 0 0 - 68.35 68.10 68.35 - - 0 - -2.84%
2013-05-22 0 70.35 70.10 70.35 - - 0 0 - 70.35 70.10 70.35 - - 0 - -0.99%
2013-05-21 0 71.05 70.75 71.00 71.30 71.30 1,000 71,300 71.300 71.05 70.75 71.00 71.30 71.30 1,000 71.300 -0.63%
2013-05-20 0 71.50 71.50 71.80 - - 0 0 - 71.50 71.50 71.80 - - 0 - 0.63%
2013-05-16 0 71.05 71.10 71.35 - - 0 0 - 71.05 71.10 71.35 - - 0 - 0.14%
2013-05-15 0 70.95 70.95 71.20 - - 0 0 - 70.95 70.95 71.20 - - 0 - 1.65%
2013-05-14 0 69.80 69.55 69.85 - - 0 0 - 69.80 69.55 69.85 - - 0 - -0.14%
2013-05-13 0 69.90 69.60 69.90 - - 0 0 - 69.90 69.60 69.90 - - 0 - -1.41%
2013-05-10 0 70.90 70.65 70.90 - - 0 0 - 70.90 70.65 70.90 - - 0 - -0.42%
2013-05-09 0 71.20 71.20 71.45 71.05 71.05 500 35,525 71.050 71.20 71.20 71.45 71.05 71.05 500 71.050 0.28%
2013-05-08 0 71.00 71.00 71.25 - - 0 0 - 71.00 71.00 71.25 - - 0 - 0.57%
2013-05-07 0 70.60 70.60 70.80 - - 0 0 - 70.60 70.60 70.80 - - 0 - 0.79%
2013-05-06 0 70.05 69.85 70.05 - - 0 0 - 70.05 69.85 70.05 - - 0 - -0.36%
2013-05-03 0 70.30 70.15 70.35 - - 0 0 - 70.30 70.15 70.35 - - 0 - -0.99%
2013-05-02 0 71.00 71.00 71.20 - - 0 0 - 71.00 71.00 71.20 - - 0 - 2.60%
2013-04-30 0 69.20 69.20 69.35 - - 0 0 - 69.20 69.20 69.35 - - 0 - 0.73%
2013-04-29 0 68.70 68.50 68.70 - - 0 0 - 68.70 68.50 68.70 - - 0 - -0.07%
2013-04-26 0 68.75 68.55 68.75 - - 0 0 - 68.75 68.55 68.75 - - 0 - -0.29%
2013-04-25 0 68.95 68.80 69.00 - - 0 0 - 68.95 68.80 69.00 - - 0 - 0.00%
2013-04-24 0 68.95 68.95 69.05 - - 0 0 - 68.95 68.95 69.05 - - 0 - 1.47%
2013-04-23 0 67.95 66.45 - - - 0 0 - 67.95 66.45 - - - 0 - -0.37%
2013-04-22 0 68.20 66.60 - 68.40 68.40 6,000 410,400 68.400 68.20 66.60 - 68.40 68.40 6,000 68.400 0.15%
2013-04-19 0 68.10 68.10 68.20 - - 0 0 - 68.10 68.10 68.20 - - 0 - 1.19%
2013-04-18 0 67.30 67.30 67.45 - - 0 0 - 67.30 67.30 67.45 - - 0 - 0.45%
2013-04-17 0 67.00 67.05 67.15 - - 0 0 - 67.00 67.05 67.15 - - 0 - 1.36%
2013-04-16 0 66.10 66.10 66.20 - - 0 0 - 66.10 66.10 66.20 - - 0 - 1.38%
2013-04-15 0 65.20 65.15 65.30 - - 0 0 - 65.20 65.15 65.30 - - 0 - 0.38%
2013-04-12 0 64.95 64.70 64.95 - - 0 0 - 64.95 64.70 64.95 - - 0 - -0.92%
2013-04-11 0 65.55 63.70 - - - 0 0 - 65.55 63.70 - - - 0 - 1.16%
2013-04-10 0 64.80 64.55 64.80 - - 0 0 - 64.80 64.55 64.80 - - 0 - -0.99%
2013-04-09 0 65.45 65.45 65.70 65.35 65.35 500 32,675 65.350 65.45 65.45 65.70 65.35 65.35 500 65.350 0.15%
2013-04-08 0 65.35 65.05 65.30 - - 0 0 - 65.35 65.05 65.30 - - 0 - -0.31%
2013-04-05 0 65.55 63.65 - - - 0 0 - 65.55 63.65 - - - 0 - -2.96%
2013-04-03 0 67.55 66.10 - - - 0 0 - 67.55 66.10 - - - 0 - 0.00%
2013-04-02 0 67.55 65.25 - - - 0 0 - 67.55 65.25 - - - 0 - 1.81%
2013-03-28 0 66.35 65.00 - - - 0 0 - 66.35 65.00 - - - 0 - 0.00%
2013-03-27 0 66.35 64.85 - - - 0 0 - 66.35 64.85 - - - 0 - -0.38%
2013-03-26 0 66.60 64.90 - - - 0 0 - 66.60 64.90 - - - 0 - -0.45%
2013-03-25 0 66.90 66.30 - - - 0 0 - 66.90 66.30 - - - 0 - 0.38%
2013-03-22 0 66.65 65.15 - - - 0 0 - 66.65 65.15 - - - 0 - -1.55%
2013-03-21 0 67.70 66.15 - - - 0 0 - 67.70 66.15 - - - 0 - -0.59%
2013-03-20 0 68.10 65.50 - - - 0 0 - 68.10 65.50 - - - 0 - 0.00%
2013-03-19 0 68.10 66.35 - - - 0 0 - 68.10 66.35 - - - 0 - -1.30%
2013-03-18 0 69.00 67.40 - - - 0 0 - 69.00 67.40 - - - 0 - -0.86%
2013-03-15 0 69.60 69.35 69.60 - - 0 0 - 69.60 69.35 69.60 - - 0 - 0.00%
2013-03-14 0 69.60 68.15 - - - 0 0 - 69.60 68.15 - - - 0 - 0.00%
2013-03-13 0 69.60 69.35 69.60 - - 0 0 - 69.60 69.35 69.60 - - 0 - -0.57%
2013-03-12 0 70.00 69.75 70.00 - - 0 0 - 70.00 69.75 70.00 - - 0 - 0.00%
2013-03-11 0 70.00 70.00 70.30 - - 0 0 - 70.00 70.00 70.30 - - 0 - 0.65%
2013-03-08 0 69.55 69.55 69.80 69.00 69.00 1,500 103,500 69.000 69.55 69.55 69.80 69.00 69.00 1,500 69.000 2.35%
2013-03-07 0 67.95 66.25 - - - 0 0 - 67.95 66.25 - - - 0 - 0.89%
2013-03-06 0 67.35 - - - - 0 0 - 67.35 - - - - 0 - 0.00%
2013-03-05 0 67.35 67.40 67.65 - - 0 0 - 67.35 67.40 67.65 - - 0 - 1.97%
2013-03-04 0 66.05 64.65 - - - 0 0 - 66.05 64.65 - - - 0 - -1.56%
2013-03-01 0 67.10 65.35 - - - 0 0 - 67.10 65.35 - - - 0 - -1.97%
2013-02-28 0 68.45 68.15 68.40 - - 0 0 - 68.45 68.15 68.40 - - 0 - -0.80%
2013-02-27 0 69.00 67.45 - - - 0 0 - 69.00 67.45 - - - 0 - 0.44%
2013-02-26 0 68.70 68.45 68.70 - - 0 0 - 68.70 68.45 68.70 - - 0 - -0.65%
2013-02-25 0 69.15 67.65 - - - 0 0 - 69.15 67.65 - - - 0 - 0.00%
2013-02-22 0 69.15 - - - - 0 0 - 69.15 - - - - 0 - -0.07%
2013-02-21 0 69.20 68.95 69.20 - - 0 0 - 69.20 68.95 69.20 - - 0 - -1.56%
2013-02-20 0 70.30 70.30 70.60 - - 0 0 - 70.30 70.30 70.60 - - 0 - 1.15%
2013-02-19 0 69.50 68.00 - - - 0 0 - 69.50 68.00 - - - 0 - -0.14%
2013-02-18 0 69.60 68.35 - - - 0 0 - 69.60 68.35 - - - 0 - 0.00%
2013-02-15 0 69.60 68.00 - - - 0 0 - 69.60 68.00 - - - 0 - -0.78%
2013-02-14 0 70.15 68.65 - - - 0 0 - 70.15 68.65 - - - 0 - -1.13%
2013-02-08 0 70.95 69.45 - - - 0 0 - 70.95 69.45 - - - 0 - -0.56%
2013-02-07 0 71.35 69.75 - - - 0 0 - 71.35 69.75 - - - 0 - -0.28%
2013-02-06 0 71.55 70.40 - - - 0 0 - 71.55 70.40 - - - 0 - 0.07%
2013-02-05 0 71.50 69.90 - - - 0 0 - 71.50 69.90 - - - 0 - -1.17%
2013-02-04 0 72.35 71.20 - - - 0 0 - 72.35 71.20 - - - 0 - 0.07%
2013-02-01 0 72.30 70.70 - - - 0 0 - 72.30 70.70 - - - 0 - 0.00%
2013-01-31 0 72.30 70.95 - 72.30 72.30 750 54,225 72.300 72.30 70.95 - 72.30 72.30 750 72.300 0.35%
2013-01-30 0 72.05 - - - - 0 0 - 72.05 - - - - 0 - 0.00%
2013-01-29 0 72.05 70.80 - - - 0 0 - 72.05 70.80 - - - 0 - 0.00%
2013-01-28 0 72.05 70.45 - 72.20 72.20 200 14,440 72.200 72.05 70.45 - 72.20 72.20 200 72.200 0.56%
2013-01-25 0 71.65 69.90 - - - 0 0 - 71.65 69.90 - - - 0 - 0.28%
2013-01-24 0 71.45 70.05 - - - 0 0 - 71.45 70.05 - - - 0 - -0.35%
2013-01-23 0 71.70 70.25 - - - 0 0 - 71.70 70.25 - - - 0 - -0.62%
2013-01-22 0 72.15 70.80 - - - 0 0 - 72.15 70.80 - - - 0 - 0.35%
2013-01-21 0 71.90 70.65 - - - 0 0 - 71.90 70.65 - - - 0 - 0.21%
2013-01-18 0 71.75 69.85 - - - 0 0 - 71.75 69.85 - - - 0 - 1.13%
2013-01-17 0 70.95 69.65 - - - 0 0 - 70.95 69.65 - - - 0 - 0.28%
2013-01-16 0 70.75 69.10 - - - 0 0 - 70.75 69.10 - - - 0 - 0.00%
2013-01-15 0 70.75 69.35 - - - 0 0 - 70.75 69.35 - - - 0 - 0.43%
2013-01-14 0 70.45 68.80 - - - 0 0 - 70.45 68.80 - - - 0 - 0.79%
2013-01-11 0 69.90 68.60 - - - 0 0 - 69.90 68.60 - - - 0 - 0.29%
2013-01-10 0 69.70 68.45 - - - 0 0 - 69.70 68.45 - - - 0 - 0.00%
2013-01-09 0 69.70 68.45 - - - 0 0 - 69.70 68.45 - - - 0 - 0.07%
2013-01-08 0 69.65 48.05 - - - 0 0 - 69.65 48.05 - - - 0 - -0.50%
2013-01-07 0 70.00 68.70 - 70.00 70.00 2,000 140,000 70.000 70.00 68.70 - 70.00 70.00 2,000 70.000 0.29%
2013-01-04 0 69.80 68.35 - - - 0 0 - 69.80 68.35 - - - 0 - -0.99%
2013-01-03 0 70.50 48.00 - - - 0 0 - 70.50 48.00 - - - 0 - 0.00%
2013-01-02 0 70.50 48.00 - - - 0 0 - 70.50 48.00 - - - 0 - 2.40%
2012-12-31 0 68.85 48.00 - - - 0 0 - 68.85 48.00 - - - 0 - 0.15%
2012-12-28 0 68.75 48.00 - - - 0 0 - 68.75 48.00 - - - 0 - 0.29%
2012-12-27 0 68.55 48.00 - - - 0 0 - 68.55 48.00 - - - 0 - 0.81%
2012-12-24 0 68.00 48.00 - 68.00 68.00 2,850 193,800 68.000 68.00 48.00 - 68.00 68.00 2,850 68.000 -0.44%
2012-12-21 0 68.30 48.00 - - - 0 0 - 68.30 48.00 - - - 0 - -0.87%
2012-12-20 0 68.90 48.00 - - - 0 0 - 68.90 48.00 - - - 0 - -0.22%
2012-12-19 0 69.05 48.00 - - - 0 0 - 69.05 48.00 - - - 0 - 0.73%
2012-12-18 0 68.55 48.00 - - - 0 0 - 68.55 48.00 - - - 0 - 0.00%
2012-12-17 0 68.55 48.00 - - - 0 0 - 68.55 48.00 - - - 0 - -1.01%
2012-12-14 0 69.25 48.00 - - - 0 0 - 69.25 48.00 - - - 0 - -0.36%
2012-12-13 0 69.50 48.00 - - - 0 0 - 69.50 48.00 - - - 0 - 0.00%
2012-12-12 0 69.50 48.00 - - - 0 0 - 69.50 48.00 - - - 0 - 0.00%
2012-12-11 0 69.50 48.00 - - - 0 0 - 69.50 48.00 - - - 0 - 0.00%
2012-12-10 0 69.50 48.00 - - - 0 0 - 69.50 48.00 - - - 0 - 0.00%
2012-12-07 0 69.50 48.00 - - - 0 0 - 69.50 48.00 - - - 0 - 0.65%
2012-12-06 0 69.05 48.00 - - - 0 0 - 69.05 48.00 - - - 0 - -0.58%
2012-12-05 0 69.45 68.00 - 69.50 69.50 2,850 198,075 69.500 69.45 68.00 - 69.50 69.50 2,850 69.500 1.31%
2012-12-04 0 68.55 48.00 - - - 0 0 - 68.55 48.00 - - - 0 - 0.00%
2012-12-03 0 68.55 48.00 - - - 0 0 - 68.55 48.00 - - - 0 - 0.00%
2012-11-30 0 68.55 - - - - 0 0 - 68.55 - - - - 0 - 2.16%
2012-11-29 0 67.10 48.00 - - - 0 0 - 67.10 48.00 - - - 0 - 2.21%
2012-11-28 0 65.65 48.00 - - - 0 0 - 65.65 48.00 - - - 0 - 0.23%
2012-11-27 0 65.50 48.00 - - - 0 0 - 65.50 48.00 - - - 0 - 1.39%
2012-11-26 0 64.60 48.00 - - - 0 0 - 64.60 48.00 - - - 0 - 0.00%
2012-11-23 0 64.60 48.00 - - - 0 0 - 64.60 48.00 - - - 0 - -0.23%
2012-11-22 0 64.75 48.00 - - - 0 0 - 64.75 48.00 - - - 0 - 0.31%
2012-11-21 0 64.55 48.00 - - - 0 0 - 64.55 48.00 - - - 0 - -0.15%
2012-11-20 0 64.65 48.00 - - - 0 0 - 64.65 48.00 - - - 0 - 0.00%
2012-11-19 0 64.65 48.00 - - - 0 0 - 64.65 48.00 - - - 0 - -1.30%
2012-11-16 0 65.50 48.00 - - - 0 0 - 65.50 48.00 - - - 0 - 0.46%
2012-11-15 0 65.20 48.00 - - - 0 0 - 65.20 48.00 - - - 0 - -1.06%
2012-11-14 0 65.90 65.70 - - - 0 0 - 65.90 65.70 - - - 0 - 0.30%
2012-11-13 0 65.70 48.00 - - - 0 0 - 65.70 48.00 - - - 0 - 0.00%
2012-11-12 0 65.70 48.00 - - - 0 0 - 65.70 48.00 - - - 0 - -1.35%
2012-11-09 0 66.60 48.00 - - - 0 0 - 66.60 48.00 - - - 0 - -0.30%
2012-11-08 0 66.80 48.00 - - - 0 0 - 66.80 48.00 - - - 0 - -0.89%
2012-11-07 0 67.40 48.00 - - - 0 0 - 67.40 48.00 - - - 0 - 1.58%
2012-11-06 0 66.35 48.00 - - - 0 0 - 66.35 48.00 - - - 0 - 0.00%
2012-11-05 0 66.35 48.00 - - - 0 0 - 66.35 48.00 - - - 0 - -1.19%
2012-11-02 0 67.15 48.00 - - - 0 0 - 67.15 48.00 - - - 0 - 1.82%
2012-11-01 0 65.95 48.00 - - - 0 0 - 65.95 48.00 - - - 0 - 0.69%
2012-10-31 0 65.50 63.90 - - - 0 0 - 65.50 63.90 - - - 0 - 0.00%
2012-10-30 0 65.50 63.95 - - - 0 0 - 65.50 63.95 - - - 0 - -1.06%
2012-10-29 0 66.20 48.00 - - - 0 0 - 66.20 48.00 - - - 0 - -1.12%
2012-10-26 0 66.95 65.45 - - - 0 0 - 66.95 65.45 - - - 0 - 0.00%
2012-10-25 0 66.95 65.50 - - - 0 0 - 66.95 65.50 - - - 0 - 0.15%
2012-10-24 0 66.85 65.35 - - - 0 0 - 66.85 65.35 - - - 0 - -0.67%
2012-10-22 0 67.30 65.80 - - - 0 0 - 67.30 65.80 - - - 0 - 0.00%
2012-10-19 0 67.30 65.75 - - - 0 0 - 67.30 65.75 - - - 0 - -0.81%
2012-10-18 0 67.85 66.50 - - - 0 0 - 67.85 66.50 - - - 0 - 0.37%
2012-10-17 0 67.60 66.60 - 68.15 68.15 2,000 136,300 68.150 67.60 66.60 - 68.15 68.15 2,000 68.150 -0.81%
2012-10-16 0 68.15 66.90 - - - 0 0 - 68.15 66.90 - - - 0 - 0.00%
2012-10-15 0 68.15 66.70 - - - 0 0 - 68.15 66.70 - - - 0 - -0.58%
2012-10-12 0 68.55 66.95 - - - 0 0 - 68.55 66.95 - - - 0 - 0.73%
2012-10-11 0 68.05 48.00 - - - 0 0 - 68.05 48.00 - - - 0 - 0.00%
2012-10-10 0 68.05 48.00 - - - 0 0 - 68.05 48.00 - - - 0 - -1.09%
2012-10-09 0 68.80 48.00 - - - 0 0 - 68.80 48.00 - - - 0 - -0.94%
2012-10-08 0 69.45 48.00 - - - 0 0 - 69.45 48.00 - - - 0 - -1.77%
2012-10-05 0 70.70 48.00 - - - 0 0 - 70.70 48.00 - - - 0 - -0.70%
2012-10-04 0 71.20 48.00 - - - 0 0 - 71.20 48.00 - - - 0 - 2.52%
2012-10-03 0 69.45 48.00 - - - 0 0 - 69.45 48.00 - - - 0 - 0.87%
2012-09-28 0 68.85 48.00 - - - 0 0 - 68.85 48.00 - - - 0 - 1.92%
2012-09-27 0 67.55 48.00 - - - 0 0 - 67.55 48.00 - - - 0 - 0.37%
2012-09-26 0 67.30 48.00 - - - 0 0 - 67.30 48.00 - - - 0 - -0.44%
2012-09-25 0 67.60 48.00 - - - 0 0 - 67.60 48.00 - - - 0 - -0.07%
2012-09-24 0 67.65 69.60 - - - 0 0 - 67.65 69.60 - - - 0 - 0.67%
2012-09-21 0 67.20 48.00 - - - 0 0 - 67.20 48.00 - - - 0 - 3.46%
2012-09-20 0 64.95 48.00 - - - 0 0 - 64.95 48.00 - - - 0 - 0.00%
2012-09-19 0 64.95 48.00 - - - 0 0 - 64.95 48.00 - - - 0 - -1.07%
2012-09-18 0 65.65 48.00 - - - 0 0 - 65.65 48.00 - - - 0 - 0.00%
2012-09-17 0 65.65 48.00 - - - 0 0 - 65.65 48.00 - - - 0 - 2.02%
2012-09-14 0 64.35 48.00 - - - 0 0 - 64.35 48.00 - - - 0 - 3.54%
2012-09-13 0 62.15 48.00 - - - 0 0 - 62.15 48.00 - - - 0 - 0.00%
2012-09-12 0 62.15 48.00 - - - 0 0 - 62.15 48.00 - - - 0 - 0.81%
2012-09-11 0 61.65 48.00 - - - 0 0 - 61.65 48.00 - - - 0 - 0.33%
2012-09-10 0 61.45 48.00 - - - 0 0 - 61.45 48.00 - - - 0 - 0.74%
2012-09-07 0 61.00 48.00 - - - 0 0 - 61.00 48.00 - - - 0 - 2.26%
2012-09-06 0 59.65 48.00 - - - 0 0 - 59.65 48.00 - - - 0 - 0.08%
2012-09-05 0 59.60 48.00 - - - 0 0 - 59.60 48.00 - - - 0 - -0.75%
2012-09-04 0 60.05 48.00 - - - 0 0 - 60.05 48.00 - - - 0 - -0.17%
2012-09-03 0 60.15 48.00 - - - 0 0 - 60.15 48.00 - - - 0 - 0.00%
2012-08-31 0 60.15 48.00 - - - 0 0 - 60.15 48.00 - - - 0 - -0.50%
2012-08-30 0 60.45 48.00 - - - 0 0 - 60.45 48.00 - - - 0 - 0.00%
2012-08-29 0 60.45 48.00 - - - 0 0 - 60.45 48.00 - - - 0 - -0.41%
2012-08-28 0 60.70 48.00 - - - 0 0 - 60.70 48.00 - - - 0 - -1.30%
2012-08-27 0 61.50 48.00 - - - 0 0 - 61.50 48.00 - - - 0 - -0.40%
2012-08-24 0 61.75 48.00 - - - 0 0 - 61.75 48.00 - - - 0 - -1.12%
2012-08-23 0 62.45 48.00 - - - 0 0 - 62.45 48.00 - - - 0 - 0.97%
2012-08-22 0 61.85 48.00 - - - 0 0 - 61.85 48.00 - - - 0 - 0.24%
2012-08-21 0 61.70 48.00 - 61.70 61.70 800 49,360 61.700 61.70 48.00 - 61.70 61.70 800 61.700 0.90%
2012-08-20 0 61.15 48.00 - - - 0 0 - 61.15 48.00 - - - 0 - 0.00%
2012-08-17 0 61.15 48.00 - - - 0 0 - 61.15 48.00 - - - 0 - 0.16%
2012-08-16 0 61.05 48.00 - - - 0 0 - 61.05 48.00 - - - 0 - 0.00%
2012-08-15 0 61.05 48.00 - - - 0 0 - 61.05 48.00 - - - 0 - -0.41%
2012-08-14 0 61.30 48.00 - - - 0 0 - 61.30 48.00 - - - 0 - 0.91%
2012-08-13 0 60.75 48.00 - - - 0 0 - 60.75 48.00 - - - 0 - 0.00%
2012-08-10 0 60.75 48.00 - - - 0 0 - 60.75 48.00 - - - 0 - -0.90%
2012-08-09 0 61.30 48.00 - - - 0 0 - 61.30 48.00 - - - 0 - 0.00%
2012-08-08 0 61.30 48.00 - - - 0 0 - 61.30 48.00 - - - 0 - 0.49%
2012-08-07 0 61.00 48.00 - - - 0 0 - 61.00 48.00 - - - 0 - 1.24%
2012-08-06 0 60.25 48.00 - 60.35 60.35 100 6,035 60.350 60.25 48.00 - 60.35 60.35 100 60.350 2.47%
2012-08-03 0 58.80 48.00 - - - 0 0 - 58.80 48.00 - - - 0 - -1.01%
2012-08-02 0 59.40 48.00 - - - 0 0 - 59.40 48.00 - - - 0 - -0.17%
2012-08-01 0 59.50 48.00 - - - 0 0 - 59.50 48.00 - - - 0 - 1.10%
2012-07-31 0 58.85 48.00 - - - 0 0 - 58.85 48.00 - - - 0 - 0.00%
2012-07-30 0 58.85 48.00 - - - 0 0 - 58.85 48.00 - - - 0 - 1.29%
2012-07-27 0 58.10 48.00 - - - 0 0 - 58.10 48.00 - - - 0 - 1.13%
2012-07-26 0 57.45 48.00 - - - 0 0 - 57.45 48.00 - - - 0 - 0.61%
2012-07-25 0 57.10 48.00 - 56.90 57.50 13,400 766,755 57.221 57.10 48.00 - 56.90 57.50 13,400 57.221 -1.21%
2012-07-24 0 57.80 - - - - 0 0 - 57.80 - - - - 0 - -0.77%
2012-07-23 0 58.25 48.00 - 58.45 58.45 100 5,845 58.450 58.25 48.00 - 58.45 58.45 100 58.450 -2.51%
2012-07-20 0 59.75 48.00 - - - 0 0 - 59.75 48.00 - - - 0 - 0.00%
2012-07-19 0 59.75 48.00 - - - 0 0 - 59.75 48.00 - - - 0 - 0.59%
2012-07-18 0 59.40 48.00 - - - 0 0 - 59.40 48.00 - - - 0 - -0.50%
2012-07-17 0 59.70 48.00 - - - 0 0 - 59.70 48.00 - - - 0 - -0.17%
2012-07-16 0 59.80 48.00 - - - 0 0 - 59.80 48.00 - - - 0 - 0.17%
2012-07-13 0 59.70 48.00 - - - 0 0 - 59.70 48.00 - - - 0 - 0.59%
2012-07-12 0 59.35 48.00 - 60.10 60.10 6,700 402,670 60.100 59.35 48.00 - 60.10 60.10 6,700 60.100 -2.06%
2012-07-11 0 60.60 48.00 - - - 0 0 - 60.60 48.00 - - - 0 - 0.83%
2012-07-10 0 60.10 48.00 - 59.65 59.65 300 17,895 59.650 60.10 48.00 - 59.65 59.65 300 59.650 1.01%
2012-07-09 0 59.50 48.00 - - - 0 0 - 59.50 48.00 - - - 0 - -2.06%
2012-07-06 0 60.75 48.00 - - - 0 0 - 60.75 48.00 - - - 0 - -0.65%
2012-07-05 0 61.15 48.00 - - - 0 0 - 61.15 48.00 - - - 0 - 0.00%
2012-07-04 0 61.15 48.00 - 61.35 61.35 6,700 411,045 61.350 61.15 48.00 - 61.35 61.35 6,700 61.350 0.00%
2012-07-03 0 61.15 48.00 - - - 0 0 - 61.15 48.00 - - - 0 - 3.73%
2012-06-29 0 58.95 48.00 - - - 0 0 - 58.95 48.00 - - - 0 - 3.33%
2012-06-28 0 57.05 48.00 - - - 0 0 - 57.05 48.00 - - - 0 - 0.09%
2012-06-27 0 57.00 48.00 - - - 0 0 - 57.00 48.00 - - - 0 - 0.00%
2012-06-26 0 57.00 48.00 - - - 0 0 - 57.00 48.00 - - - 0 - -0.78%
2012-06-25 0 57.45 48.00 - - - 0 0 - 57.45 48.00 - - - 0 - 1.41%
2012-06-22 0 56.65 48.00 - - - 0 0 - 56.65 48.00 - - - 0 - -0.61%
2012-06-21 0 57.00 48.00 - - - 0 0 - 57.00 48.00 - - - 0 - -1.04%
2012-06-20 0 57.60 48.00 - 58.00 58.00 100 5,800 58.000 57.60 48.00 - 58.00 58.00 100 58.000 -0.09%
2012-06-19 0 57.65 48.00 - - - 0 0 - 57.65 48.00 - - - 0 - -0.26%
2012-06-18 0 57.80 48.00 - - - 0 0 - 57.80 48.00 - - - 0 - -0.17%
2012-06-15 0 57.90 48.00 - - - 0 0 - 57.90 48.00 - - - 0 - 0.00%
2012-06-14 0 57.90 48.00 - - - 0 0 - 57.90 48.00 - - - 0 - -0.43%
2012-06-13 0 58.15 48.00 - - - 0 0 - 58.15 48.00 - - - 0 - 1.22%
2012-06-12 0 57.45 48.00 - - - 0 0 - 57.45 48.00 - - - 0 - -1.46%
2012-06-11 0 58.30 48.00 - - - 0 0 - 58.30 48.00 - - - 0 - 1.66%
2012-06-08 0 57.35 48.00 - - - 0 0 - 57.35 48.00 - - - 0 - -0.69%
2012-06-07 0 57.75 48.00 - - - 0 0 - 57.75 48.00 - - - 0 - 2.48%
2012-06-06 0 56.35 48.00 - - - 0 0 - 56.35 48.00 - - - 0 - 2.55%
2012-06-05 0 54.95 48.00 - - - 0 0 - 54.95 48.00 - - - 0 - 0.00%
2012-06-04 0 54.95 48.00 - - - 0 0 - 54.95 48.00 - - - 0 - -0.54%
2012-06-01 0 55.25 48.00 - - - 0 0 - 55.25 48.00 - - - 0 - 0.00%
2012-05-31 0 55.25 48.00 - - - 0 0 - 55.25 48.00 - - - 0 - -1.25%
2012-05-30 0 55.95 48.00 - - - 0 0 - 55.95 48.00 - - - 0 - -2.10%
2012-05-29 0 57.15 - - - - 0 0 - 57.15 - - - - 0 - 1.15%
2012-05-28 0 56.50 - - - - 0 0 - 56.50 - - - - 0 - 0.71%
2012-05-25 0 56.10 - - - - 0 0 - 56.10 - - - - 0 - 2.37%
2012-05-24 0 54.80 - - - - 0 0 - 54.80 - - - - 0 - 0.00%
2012-05-23 0 54.80 - - - - 0 0 - 54.80 - - - - 0 - -2.32%
2012-05-22 0 56.10 - - - - 0 0 - 56.10 - - - - 0 - -1.49%
2012-05-21 0 56.95 - - - - 0 0 - 56.95 - - - - 0 - 1.42%
2012-05-18 0 56.15 - - - - 0 0 - 56.15 - - - - 0 - -0.97%
2012-05-17 0 56.70 - - - - 0 0 - 56.70 - - - - 0 - 0.00%
2012-05-16 0 56.70 56.00 - - - 0 0 - 56.70 56.00 - - - 0 - -2.58%
2012-05-15 0 58.20 56.00 - - - 0 0 - 58.20 56.00 - - - 0 - 0.52%
2012-05-14 0 57.90 - - 58.45 58.45 100 5,845 58.450 57.90 - - 58.45 58.45 100 58.450 -0.60%
2012-05-11 0 58.25 - - 58.20 58.20 750 43,650 58.200 58.25 - - 58.20 58.20 750 58.200 -2.10%
2012-05-10 0 59.50 - - - - 0 0 - 59.50 - - - - 0 - -0.08%
2012-05-09 0 59.55 - - - - 0 0 - 59.55 - - - - 0 - -1.49%
2012-05-08 0 60.45 - - - - 0 0 - 60.45 - - - - 0 - 1.00%
2012-05-07 0 59.85 - - 59.65 59.65 100 5,965 59.650 59.85 - - 59.65 59.65 100 59.650 -0.50%
2012-05-04 0 60.15 - - 60.50 61.00 300 18,275 60.917 60.15 - - 60.50 61.00 300 60.917 -3.22%
2012-05-03 0 62.15 - - - - 0 0 - 62.15 - - - - 0 - -1.19%
2012-05-02 0 62.90 - - - - 0 0 - 62.90 - - - - 0 - 0.00%
2012-04-30 0 62.90 62.50 - - - 0 0 - 62.90 62.50 - - - 0 - 0.80%
2012-04-27 0 62.40 - - - - 0 0 - 62.40 - - - - 0 - -0.08%
2012-04-26 0 62.45 - - - - 0 0 - 62.45 - - - - 0 - 0.00%
2012-04-25 0 62.45 - - 62.50 62.50 50 3,125 62.500 62.45 - - 62.50 62.50 50 62.500 -0.72%
2012-04-24 0 62.90 - - - - 0 0 - 62.90 - - - - 0 - -1.02%
2012-04-23 0 63.55 - - - - 0 0 - 63.55 - - - - 0 - -2.00%
2012-04-20 0 64.85 - - - - 0 0 - 64.85 - - - - 0 - -0.69%
2012-04-19 0 65.30 - - - - 0 0 - 65.30 - - - - 0 - 0.00%
2012-04-18 0 65.30 - - - - 0 0 - 65.30 - - - - 0 - 1.16%
2012-04-17 0 64.55 - - - - 0 0 - 64.55 - - - - 0 - 0.47%
2012-04-16 0 64.25 - - 64.25 64.25 50 3,212 64.240 64.25 - - 64.25 64.25 50 64.240 -1.53%
2012-04-13 0 65.25 - - - - 0 0 - 65.25 - - - - 0 - 0.31%
2012-04-12 0 65.05 65.05 - - - 0 0 - 65.05 65.05 - - - 0 - 0.23%
2012-04-11 0 64.90 - - - - 0 0 - 64.90 - - - - 0 - -0.38%
2012-04-10 0 65.15 - - - - 0 0 - 65.15 - - - - 0 - -2.69%
2012-04-05 0 66.95 - - - - 0 0 - 66.95 - - - - 0 - -0.74%
2012-04-03 0 67.45 67.30 - - - 0 0 - 67.45 67.30 - - - 0 - 0.97%
2012-04-02 0 66.80 - - - - 0 0 - 66.80 - - - - 0 - 1.91%
2012-03-30 0 65.55 - - - - 0 0 - 65.55 - - - - 0 - 1.55%
2012-03-29 0 64.55 - - - - 0 0 - 64.55 - - - - 0 - -0.92%
2012-03-28 0 65.15 - - - - 0 0 - 65.15 - - - - 0 - 0.00%
2012-03-27 0 65.15 - - 65.15 65.15 5,100 332,265 65.150 65.15 - - 65.15 65.15 5,100 65.150 0.77%
2012-03-26 0 64.65 - - 65.35 65.35 500 32,675 65.350 64.65 - - 65.35 65.35 500 65.350 -1.07%
2012-03-23 0 65.35 - - 65.00 65.00 50 3,250 65.000 65.35 - - 65.00 65.00 50 65.000 -2.68%
2012-03-22 0 67.15 - - 67.15 67.15 5,600 376,040 67.150 67.15 - - 67.15 67.15 5,600 67.150 0.45%
2012-03-21 0 66.85 - - - - 0 0 - 66.85 - - - - 0 - 0.45%
2012-03-20 0 66.55 - - - - 0 0 - 66.55 - - - - 0 - -0.67%
2012-03-19 0 67.00 - - - - 0 0 - 67.00 - - - - 0 - -2.40%
2012-03-16 0 68.65 - - - - 0 0 - 68.65 - - - - 0 - 0.00%
2012-03-15 0 68.65 - - - - 0 0 - 68.65 - - - - 0 - -1.15%
2012-03-14 0 69.45 - - - - 0 0 - 69.45 - - - - 0 - 0.22%
2012-03-13 0 69.30 - - - - 0 0 - 69.30 - - - - 0 - 1.76%
2012-03-12 0 68.10 - - - - 0 0 - 68.10 - - - - 0 - 0.67%
2012-03-09 0 67.65 - - - - 0 0 - 67.65 - - - - 0 - 1.20%
2012-03-08 0 66.85 - - - - 0 0 - 66.85 - - - - 0 - 1.60%
2012-03-07 0 65.80 - - 65.80 66.10 1,250 82,610 66.088 65.80 - - 65.80 66.10 1,250 66.088 -2.81%
2012-03-06 0 67.70 - - - - 0 0 - 67.70 - - - - 0 - -0.15%
2012-03-05 0 67.80 - - 68.05 68.45 35,600 2,428,320 68.211 67.80 - - 68.05 68.45 35,600 68.211 -1.53%
2012-03-02 0 68.85 - - 69.60 69.60 500 34,800 69.600 68.85 - - 69.60 69.60 500 69.600 -0.36%
2012-03-01 0 69.10 - - 69.30 69.40 16,800 1,165,080 69.350 69.10 - - 69.30 69.40 16,800 69.350 -1.50%
2012-02-29 0 70.15 - - 70.55 70.55 500 35,275 70.550 70.15 - - 70.55 70.55 500 70.550 0.79%
2012-02-28 0 69.60 - - - - 0 0 - 69.60 - - - - 0 - 0.51%
2012-02-27 0 69.25 68.30 - 70.45 70.45 1,800 126,810 70.450 69.25 68.30 - 70.45 70.45 1,800 70.450 -1.70%
2012-02-24 0 70.45 69.00 - - - 0 0 - 70.45 69.00 - - - 0 - -0.35%
2012-02-23 0 70.70 - - - - 0 0 - 70.70 - - - - 0 - -2.48%
2012-02-22 0 72.50 - - 72.60 72.60 1,100 79,860 72.600 72.50 - - 72.60 72.60 1,100 72.600 0.07%
2012-02-21 0 72.45 - - - - 0 0 - 72.45 - - - - 0 - 0.14%
2012-02-20 0 72.35 - - - - 0 0 - 72.35 - - - - 0 - 0.14%
2012-02-17 0 72.25 70.50 - - - 0 0 - 72.25 70.50 - - - 0 - 2.12%
2012-02-16 0 70.75 70.60 - 71.10 71.10 11,200 796,320 71.100 70.75 70.60 - 71.10 71.10 11,200 71.100 -0.56%
2012-02-15 0 71.15 - - - - 0 0 - 71.15 - - - - 0 - 2.08%
2012-02-14 0 69.70 - - 69.40 69.70 11,400 791,220 69.405 69.70 - - 69.40 69.70 11,400 69.405 0.00%
2012-02-13 0 69.70 - - - - 0 0 - 69.70 - - - - 0 - 1.46%
2012-02-10 0 68.70 - - - - 0 0 - 68.70 - - - - 0 - -0.72%
2012-02-09 0 69.20 - - - - 0 0 - 69.20 - - - - 0 - -0.86%
2012-02-08 0 69.80 69.00 - - - 0 0 - 69.80 69.00 - - - 0 - -0.29%
2012-02-07 0 70.00 - - - - 0 0 - 70.00 - - - - 0 - 0.00%
2012-02-06 0 70.00 - - 70.00 70.25 800 56,187 70.234 70.00 - - 70.00 70.25 800 70.234 1.97%
2012-02-03 0 68.65 - - - - 0 0 - 68.65 - - - - 0 - 0.29%
2012-02-02 0 68.45 - - 68.00 68.00 50 3,400 68.000 68.45 - - 68.00 68.00 50 68.000
2012-02-01 0 - - - - - 0 0 - - - - - - 0 -
2012-01-31 0 - 65.00 - - - 0 0 - - 65.00 - - - 0 -
2012-01-30 0 - - - - - 0 0 - - - - - - 0 -
2012-01-27 0 - - - - - 0 0 - - - - - - 0 -
2012-01-26 0 - - - - - 0 0 - - - - - - 0 -
2012-01-20 0 - - - - - 0 0 - - - - - - 0 -
2012-01-19 0 - - - - - 0 0 - - - - - - 0 -
2012-01-18 0 - - - - - 0 0 - - - - - - 0 -
2012-01-17 0 - - - - - 0 0 - - - - - - 0 -
2012-01-16 0 - - - - - 0 0 - - - - - - 0 -
2012-01-13 0 - - - - - 0 0 - - - - - - 0 -
2012-01-12 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top