Value Taiwan ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03060  2012-05-28  2019-12-16  2020-02-17
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-02-14 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 45.95 - - - - 0 - 0.00%
2019-12-16 0 45.95 - - - - 0 0 - 45.95 - - - - 0 - -0.33%
2019-12-13 0 46.10 - - 46.10 46.10 4,000 183,700 45.925 46.10 - - 46.10 46.10 4,000 45.925 -1.91%
2019-12-12 0 47.00 46.65 - 46.45 47.00 1,000 46,635 46.635 47.00 46.65 - 46.45 47.00 1,000 46.635 4.33%
2019-12-11 0 45.05 - - - - 0 0 - 45.05 - - - - 0 - 0.22%
2019-12-10 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - -0.33%
2019-12-09 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - 0.00%
2019-12-06 0 45.10 - - 45.10 45.10 400 18,040 45.100 45.10 - - 45.10 45.10 400 45.100 0.67%
2019-12-05 0 44.80 - - - - 0 0 - 44.80 - - - - 0 - 0.90%
2019-12-04 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2019-12-03 0 44.40 - - - - 100 4,460 44.600 44.40 - - - - 100 44.600 0.00%
2019-12-02 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - 0.00%
2019-11-29 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - -1.11%
2019-11-28 0 44.90 44.70 - - - 0 0 - 44.90 44.70 - - - 0 - 0.00%
2019-11-27 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - 0.11%
2019-11-26 0 44.85 44.70 - 44.80 44.90 600 26,925 44.875 44.85 44.70 - 44.80 44.90 600 44.875 0.45%
2019-11-25 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 0.00%
2019-11-22 0 44.65 - - 44.80 44.85 2,000 89,675 44.838 44.65 - - 44.80 44.85 2,000 44.838 1.13%
2019-11-21 0 44.15 44.00 - 44.15 44.15 2,700 119,205 44.150 44.15 44.00 - 44.15 44.15 2,700 44.150 -1.67%
2019-11-20 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - -0.66%
2019-11-19 0 45.20 45.20 - 45.20 45.30 1,500 67,905 45.270 45.20 45.20 - 45.20 45.30 1,500 45.270 1.01%
2019-11-18 0 44.75 - - - - 2,200 97,900 44.500 44.75 - - - - 2,200 44.500 0.00%
2019-11-15 0 44.75 - 45.20 - - 0 0 - 44.75 - 45.20 - - 0 - 0.45%
2019-11-14 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.00%
2019-11-13 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.00%
2019-11-12 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.00%
2019-11-11 0 44.55 43.60 - - - 0 0 - 44.55 43.60 - - - 0 - -1.55%
2019-11-08 0 45.25 45.00 - - - 0 0 - 45.25 45.00 - - - 0 - -0.11%
2019-11-07 0 45.30 - - 45.30 45.30 2,300 104,445 45.411 45.30 - - 45.30 45.30 2,300 45.411 0.44%
2019-11-06 0 45.10 44.80 - 45.20 45.25 6,800 307,210 45.178 45.10 44.80 - 45.20 45.25 6,800 45.178 -0.33%
2019-11-05 0 45.25 45.25 - - - 0 0 - 45.25 45.25 - - - 0 - 0.56%
2019-11-04 0 45.00 - - 44.90 44.90 100 4,490 44.900 45.00 - - 44.90 44.90 100 44.900 2.16%
2019-11-01 0 44.05 44.05 - - - 0 0 - 44.05 44.05 - - - 0 - 0.00%
2019-10-31 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - 0.23%
2019-10-30 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.11%
2019-10-29 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.11%
2019-10-28 0 43.85 43.80 - - - 0 0 - 43.85 43.80 - - - 0 - 0.23%
2019-10-25 0 43.75 - - - - 0 0 - 43.75 - - - - 0 - 0.00%
2019-10-24 0 43.75 - - - - 0 0 - 43.75 - - - - 0 - 0.23%
2019-10-23 0 43.65 43.50 - - - 0 0 - 43.65 43.50 - - - 0 - 0.00%
2019-10-22 0 43.65 - - - - 0 0 - 43.65 - - - - 0 - 0.92%
2019-10-21 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - 0.00%
2019-10-18 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - 0.35%
2019-10-17 0 43.10 - - - - 0 0 - 43.10 - - - - 0 - 0.12%
2019-10-16 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.00%
2019-10-15 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.00%
2019-10-14 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.82%
2019-10-11 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.00%
2019-10-10 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.00%
2019-10-09 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - -0.81%
2019-10-08 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 1.65%
2019-10-04 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - 0.00%
2019-10-03 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - -0.24%
2019-10-02 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - 0.00%
2019-09-30 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - -0.35%
2019-09-27 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - -0.47%
2019-09-26 0 42.80 - - 43.05 43.05 700 30,135 43.050 42.80 - - 43.05 43.05 700 43.050 1.06%
2019-09-25 0 42.35 - - 42.35 42.80 1,000 42,575 42.575 42.35 - - 42.35 42.80 1,000 42.575 -2.42%
2019-09-24 0 43.40 - - - - 0 0 - 43.40 - - - - 0 - -0.23%
2019-09-23 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - -0.46%
2019-09-20 0 43.70 - - 43.70 43.70 1,500 65,600 43.733 43.70 - - 43.70 43.70 1,500 43.733 0.92%
2019-09-19 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2019-09-18 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.12%
2019-09-17 0 43.25 - - - - 200 8,650 43.250 43.25 - - - - 200 43.250 -0.23%
2019-09-16 0 43.35 - - 43.30 43.35 1,500 64,975 43.317 43.35 - - 43.30 43.35 1,500 43.317 0.12%
2019-09-13 0 43.30 43.00 - - - 0 0 - 43.30 43.00 - - - 0 - 0.93%
2019-09-12 0 42.90 - - 42.90 42.90 500 21,450 42.900 42.90 - - 42.90 42.90 500 42.900 0.94%
2019-09-11 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.71%
2019-09-10 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - 0.00%
2019-09-09 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - 0.00%
2019-09-06 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - 0.36%
2019-09-05 0 42.05 - - - - 0 0 - 42.05 - - - - 0 - 1.20%
2019-09-04 0 41.55 40.10 - 41.40 41.40 2,500 103,500 41.400 41.55 40.10 - 41.40 41.40 2,500 41.400 0.85%
2019-09-03 0 41.20 40.10 - - - 0 0 - 41.20 40.10 - - - 0 - 0.00%
2019-09-02 0 41.20 40.10 - - - 0 0 - 41.20 40.10 - - - 0 - 0.24%
2019-08-30 0 41.10 40.10 - - - 0 0 - 41.10 40.10 - - - 0 - 0.98%
2019-08-29 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 0.00%
2019-08-28 0 40.70 40.60 - - - 0 0 - 40.70 40.60 - - - 0 - 0.00%
2019-08-27 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - -0.37%
2019-08-26 0 40.85 39.90 - - - 0 0 - 40.85 39.90 - - - 0 - -0.24%
2019-08-23 0 40.95 40.95 - - - 0 0 - 40.95 40.95 - - - 0 - 0.00%
2019-08-22 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.00%
2019-08-21 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.00%
2019-08-20 0 40.95 - - - - 2,500 103,375 41.350 40.95 - - - - 2,500 41.350 0.00%
2019-08-19 0 40.95 40.00 - - - 0 0 - 40.95 40.00 - - - 0 - 0.12%
2019-08-16 0 40.90 40.00 - 41.00 41.00 100 4,100 41.000 40.90 40.00 - 41.00 41.00 100 41.000 0.86%
2019-08-15 0 40.55 40.00 - - - 0 0 - 40.55 40.00 - - - 0 - 0.00%
2019-08-14 0 40.55 40.00 - - - 0 0 - 40.55 40.00 - - - 0 - 0.12%
2019-08-13 0 40.50 40.00 - - - 0 0 - 40.50 40.00 - - - 0 - -1.22%
2019-08-12 0 41.00 40.00 - - - 0 0 - 41.00 40.00 - - - 0 - 0.00%
2019-08-09 0 41.00 40.00 - - - 0 0 - 41.00 40.00 - - - 0 - 0.00%
2019-08-08 0 41.00 40.00 - 41.00 41.00 100 4,100 41.000 41.00 40.00 - 41.00 41.00 100 41.000 0.99%
2019-08-07 0 40.60 40.60 - - - 0 0 - 40.60 40.60 - - - 0 - 0.00%
2019-08-06 0 40.60 - - - - 0 0 - 40.60 - - - - 0 - 0.00%
2019-08-05 0 40.60 - - 40.60 40.60 500 20,300 40.600 40.60 - - 40.60 40.60 500 40.600 -1.93%
2019-08-02 0 41.40 - - 41.40 41.40 800 33,120 41.400 41.40 - - 41.40 41.40 800 41.400 -2.47%
2019-08-01 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - -0.93%
2019-07-31 0 42.85 42.50 42.85 - - 0 0 - 42.85 42.50 42.85 - - 0 - -0.12%
2019-07-30 0 42.90 - 44.20 - - 0 0 - 42.90 - 44.20 - - 0 - -0.23%
2019-07-29 0 43.00 - 44.20 - - 0 0 - 43.00 - 44.20 - - 0 - 0.00%
2019-07-26 0 43.00 - 44.20 - - 0 0 - 43.00 - 44.20 - - 0 - -0.23%
2019-07-25 0 43.10 - 44.20 - - 0 0 - 43.10 - 44.20 - - 0 - 0.00%
2019-07-24 0 43.10 - 44.20 - - 0 0 - 43.10 - 44.20 - - 0 - 0.00%
2019-07-23 0 43.10 - 44.20 43.10 43.10 600 25,860 43.100 43.10 - 44.20 43.10 43.10 600 43.100 0.35%
2019-07-22 0 42.95 42.95 44.20 42.95 42.95 2,000 85,900 42.950 42.95 42.95 44.20 42.95 42.95 2,000 42.950 0.47%
2019-07-19 0 42.75 - 44.20 - - 0 0 - 42.75 - 44.20 - - 0 - 0.00%
2019-07-18 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - -0.35%
2019-07-17 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.00%
2019-07-16 0 42.90 - - 43.20 43.20 1,600 69,120 43.200 42.90 - - 43.20 43.20 1,600 43.200 0.12%
2019-07-15 0 42.85 42.65 - - - 0 0 - 42.85 42.65 - - - 0 - 0.47%
2019-07-12 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.00%
2019-07-11 0 42.65 - - 42.65 42.65 1,500 63,975 42.650 42.65 - - 42.65 42.65 1,500 42.650 0.83%
2019-07-10 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.00%
2019-07-09 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - -0.47%
2019-07-08 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2019-07-05 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2019-07-04 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - -0.23%
2019-07-03 0 42.60 - - - - 0 0 - 42.60 - - - - 0 - -0.23%
2019-07-02 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - 0.71%
2019-06-28 0 42.40 41.90 42.40 - - 0 0 - 42.40 41.90 42.40 - - 0 - 0.00%
2019-06-27 0 42.40 - - 42.40 42.40 1,400 59,360 42.400 42.40 - - 42.40 42.40 1,400 42.400 1.68%
2019-06-26 0 41.70 - - 41.50 41.50 100 4,150 41.500 41.70 - - 41.50 41.50 100 41.500 -1.07%
2019-06-25 0 42.15 - - - - 0 0 - 42.15 - - - - 0 - -0.94%
2019-06-24 0 42.55 - - 42.30 42.55 1,000 42,425 42.425 42.55 - - 42.30 42.55 1,000 42.425 0.59%
2019-06-21 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.00%
2019-06-20 0 42.30 - 42.30 - - 0 0 - 42.30 - 42.30 - - 0 - 1.20%
2019-06-19 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - 1.46%
2019-06-18 0 41.20 - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2019-06-17 0 41.20 - - 41.20 41.20 100 4,120 41.200 41.20 - - 41.20 41.20 100 41.200 1.10%
2019-06-14 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2019-06-13 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2019-06-12 0 40.75 - - 40.55 40.60 1,500 60,875 40.583 40.75 - - 40.55 40.60 1,500 40.583 0.12%
2019-06-11 0 40.70 - 41.10 - - 0 0 - 40.70 - 41.10 - - 0 - 0.37%
2019-06-10 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 1.00%
2019-06-06 0 40.15 - - 40.15 40.15 400 16,060 40.150 40.15 - - 40.15 40.15 400 40.150 -0.50%
2019-06-05 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - 0.00%
2019-06-04 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - 0.00%
2019-06-03 0 40.35 40.35 - - - 0 0 - 40.35 40.35 - - - 0 - 0.25%
2019-05-31 0 40.25 - - 40.00 40.00 100 4,000 40.000 40.25 - - 40.00 40.00 100 40.000 0.75%
2019-05-30 0 39.95 39.50 40.00 - - 0 0 - 39.95 39.50 40.00 - - 0 - 0.00%
2019-05-29 0 39.95 39.50 - 39.95 39.95 100 3,995 39.950 39.95 39.50 - 39.95 39.95 100 39.950 -0.62%
2019-05-28 0 40.20 39.95 - 40.20 40.25 2,500 100,550 40.220 40.20 39.95 - 40.20 40.25 2,500 40.220 -0.12%
2019-05-27 0 40.25 40.00 - 40.25 40.25 1,600 64,405 40.253 40.25 40.00 - 40.25 40.25 1,600 40.253 0.12%
2019-05-24 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - -0.12%
2019-05-23 0 40.25 39.00 - 40.25 40.25 400 16,100 40.250 40.25 39.00 - 40.25 40.25 400 40.250 -1.47%
2019-05-22 0 40.85 - - - - 0 0 - 40.85 - - - - 0 - -0.24%
2019-05-21 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.00%
2019-05-20 0 40.95 39.95 - - - 0 0 - 40.95 39.95 - - - 0 - 0.00%
2019-05-17 0 40.95 - - 40.55 40.55 1,600 64,880 40.550 40.95 - - 40.55 40.55 1,600 40.550 -1.09%
2019-05-16 0 41.40 - - - - 0 0 - 41.40 - - - - 0 - -0.24%
2019-05-15 0 41.50 - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2019-05-14 0 41.50 39.90 - 42.00 42.00 500 21,000 42.000 41.50 39.90 - 42.00 42.00 500 42.000 -2.92%
2019-05-10 0 42.75 42.00 - - - 0 0 - 42.75 42.00 - - - 0 - 0.00%
2019-05-09 0 42.75 42.00 - - - 0 0 - 42.75 42.00 - - - 0 - -1.61%
2019-05-08 0 43.45 - 45.50 - - 0 0 - 43.45 - 45.50 - - 0 - 0.00%
2019-05-07 0 43.45 - 45.50 - - 0 0 - 43.45 - 45.50 - - 0 - 0.00%
2019-05-06 0 43.45 - 45.50 - - 0 0 - 43.45 - 45.50 - - 0 - -1.47%
2019-05-03 0 44.10 - 45.50 44.10 44.10 500 22,050 44.100 44.10 - 45.50 44.10 44.10 500 44.100 1.38%
2019-05-02 0 43.50 - 45.50 - - 0 0 - 43.50 - 45.50 - - 0 - 0.00%
2019-04-30 0 43.50 - 45.50 - - 0 0 - 43.50 - 45.50 - - 0 - 0.00%
2019-04-29 0 43.50 43.30 45.50 - - 0 0 - 43.50 43.30 45.50 - - 0 - 0.00%
2019-04-26 0 43.50 43.30 45.50 - - 0 0 - 43.50 43.30 45.50 - - 0 - 0.00%
2019-04-25 0 43.50 43.30 45.50 - - 0 0 - 43.50 43.30 45.50 - - 0 - 0.00%
2019-04-24 0 43.50 43.30 45.50 - - 0 0 - 43.50 43.30 45.50 - - 0 - 0.00%
2019-04-23 0 43.50 - 45.50 - - 0 0 - 43.50 - 45.50 - - 0 - 0.00%
2019-04-18 0 43.50 - 45.50 43.55 43.55 2,000 87,100 43.550 43.50 - 45.50 43.55 43.55 2,000 43.550 -0.23%
2019-04-17 0 43.60 - 45.50 - - 0 0 - 43.60 - 45.50 - - 0 - 0.81%
2019-04-16 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - 0.12%
2019-04-15 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-12 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-11 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-10 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-09 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-08 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-04 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2019-04-03 0 43.20 43.00 45.50 44.85 44.85 100 4,485 44.850 43.20 43.00 45.50 44.85 44.85 100 44.850 -1.93%
2019-04-02 0 44.05 - 46.00 43.40 43.40 100 4,340 43.400 44.05 - 46.00 43.40 43.40 100 43.400 2.09%
2019-04-01 0 43.15 - - - - 0 0 - 43.15 - - - - 0 - 0.00%
2019-03-29 0 43.15 - - 43.15 43.15 1,000 43,150 43.150 43.15 - - 43.15 43.15 1,000 43.150 1.53%
2019-03-28 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2019-03-27 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.12%
2019-03-26 0 42.45 - - - - 300 12,735 42.450 42.45 - - - - 300 42.450 0.00%
2019-03-25 0 42.45 - - - - 0 0 - 42.45 - - - - 0 - -0.47%
2019-03-22 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - 0.35%
2019-03-21 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.24%
2019-03-20 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - 0.12%
2019-03-19 0 42.35 - - - - 0 0 - 42.35 - - - - 0 - 0.36%
2019-03-18 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - 0.84%
2019-03-15 0 41.85 - - - - 0 0 - 41.85 - - - - 0 - 0.24%
2019-03-14 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-03-13 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-03-12 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.60%
2019-03-11 0 41.50 - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2019-03-08 0 41.50 - - 41.60 41.60 100 4,160 41.600 41.50 - - 41.60 41.60 100 41.600 -0.60%
2019-03-07 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-03-06 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-03-05 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - -0.24%
2019-03-04 0 41.85 - - 41.75 41.85 800 33,410 41.763 41.85 - - 41.75 41.85 800 41.763 0.12%
2019-03-01 0 41.80 41.80 - 41.55 41.55 1,000 41,550 41.550 41.80 41.80 - 41.55 41.55 1,000 41.550 0.60%
2019-02-28 0 41.55 - - 41.55 41.55 3,000 124,650 41.550 41.55 - - 41.55 41.55 3,000 41.550 -0.48%
2019-02-27 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-02-26 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.00%
2019-02-25 0 41.75 - - - - 0 0 - 41.75 - - - - 0 - 0.48%
2019-02-22 0 41.55 - - - - 0 0 - 41.55 - - - - 0 - 0.61%
2019-02-21 0 41.30 - - 41.15 41.20 14,000 576,600 41.186 41.30 - - 41.15 41.20 14,000 41.186 0.12%
2019-02-20 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.98%
2019-02-19 0 40.85 - - 40.85 40.85 10,000 408,500 40.850 40.85 - - 40.85 40.85 10,000 40.850 0.49%
2019-02-18 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - 0.74%
2019-02-15 0 40.35 - - 40.35 40.40 12,000 484,600 40.383 40.35 - - 40.35 40.40 12,000 40.383 -0.37%
2019-02-14 0 40.50 - - 40.50 40.55 8,100 328,450 40.549 40.50 - - 40.50 40.55 8,100 40.549 0.25%
2019-02-13 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - 0.00%
2019-02-12 0 40.40 - - 40.40 40.65 12,000 485,700 40.475 40.40 - - 40.40 40.65 12,000 40.475 0.00%
2019-02-11 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - -1.46%
2019-02-08 0 41.00 - - - - 0 0 - 41.00 - - - - 0 - 0.00%
2019-02-04 0 41.00 - - - - 0 0 - 41.00 - - - - 0 - 0.00%
2019-02-01 0 41.00 - - 40.45 40.70 30,000 1,216,200 40.540 41.00 - - 40.45 40.70 30,000 40.540 0.61%
2019-01-31 0 40.75 - - 40.55 40.70 20,000 812,650 40.633 40.75 - - 40.55 40.70 20,000 40.633 1.24%
2019-01-30 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2019-01-29 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2019-01-28 0 40.25 - 40.50 40.25 40.25 5,000 201,250 40.250 40.25 - 40.50 40.25 40.25 5,000 40.250 0.50%
2019-01-25 0 40.05 - - - - 0 0 - 40.05 - - - - 0 - 0.63%
2019-01-24 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2019-01-23 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2019-01-22 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2019-01-21 0 39.80 - - 39.80 39.80 100 3,980 39.800 39.80 - - 39.80 39.80 100 39.800 1.02%
2019-01-18 0 39.40 - 39.60 - - 0 0 - 39.40 - 39.60 - - 0 - 0.00%
2019-01-17 0 39.40 - 39.50 - - 0 0 - 39.40 - 39.50 - - 0 - -0.51%
2019-01-16 0 39.60 39.60 - - - 0 0 - 39.60 39.60 - - - 0 - 0.25%
2019-01-15 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.00%
2019-01-14 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.00%
2019-01-11 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - 0.13%
2019-01-10 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - 0.13%
2019-01-09 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - 1.03%
2019-01-08 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 0.00%
2019-01-07 0 39.00 - - - - 0 0 - 39.00 - - - - 0 - 1.56%
2019-01-04 0 38.40 38.30 - - - 0 0 - 38.40 38.30 - - - 0 - -0.78%
2019-01-03 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - -1.28%
2019-01-02 0 39.20 - - 39.50 39.50 1,000 39,500 39.500 39.20 - - 39.50 39.50 1,000 39.500 -1.88%
2018-12-31 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.63%
2018-12-28 0 39.70 - - - - 0 0 - 39.70 - - - - 0 - 0.63%
2018-12-27 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - 0.00%
2018-12-24 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - -0.50%
2018-12-21 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2018-12-20 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2018-12-19 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2018-12-18 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - -0.25%
2018-12-17 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.00%
2018-12-14 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.00%
2018-12-13 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.25%
2018-12-12 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2018-12-11 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2018-12-10 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - -1.00%
2018-12-07 0 40.05 - - - - 0 0 - 40.05 - - - - 0 - 0.00%
2018-12-06 0 40.05 - - - - 0 0 - 40.05 - - - - 0 - -1.48%
2018-12-05 0 40.65 - - 40.70 40.70 700 28,490 40.700 40.65 - - 40.70 40.70 700 40.700 -1.33%
2018-12-04 0 41.20 - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2018-12-03 0 41.20 - - - - 0 0 - 41.20 - - - - 0 - 2.49%
2018-11-30 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.25%
2018-11-29 0 40.10 - - - - 0 0 - 40.10 - - - - 0 - 0.00%
2018-11-28 0 40.10 - - - - 0 0 - 40.10 - - - - 0 - 0.00%
2018-11-27 0 40.10 - - - - 0 0 - 40.10 - - - - 0 - -0.12%
2018-11-26 0 40.15 - - - - 0 0 - 40.15 - - - - 0 - 0.00%
2018-11-23 0 40.15 - - - - 0 0 - 40.15 - - - - 0 - -0.62%
2018-11-22 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - -0.25%
2018-11-21 0 40.50 - - - - 0 0 - 40.50 - - - - 0 - -0.25%
2018-11-20 0 40.60 - - - - 0 0 - 40.60 - - - - 0 - -0.37%
2018-11-19 0 40.75 - 41.00 - - 0 0 - 40.75 - 41.00 - - 0 - 0.00%
2018-11-16 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2018-11-15 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2018-11-14 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2018-11-13 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - -0.49%
2018-11-12 0 40.95 - 41.20 - - 0 0 - 40.95 - 41.20 - - 0 - -0.36%
2018-11-09 0 41.10 - 42.20 - - 0 0 - 41.10 - 42.20 - - 0 - -0.12%
2018-11-08 0 41.15 - 42.20 - - 0 0 - 41.15 - 42.20 - - 0 - 0.49%
2018-11-07 0 40.95 - 42.20 - - 0 0 - 40.95 - 42.20 - - 0 - 0.00%
2018-11-06 0 40.95 - 42.20 - - 0 0 - 40.95 - 42.20 - - 0 - -0.36%
2018-11-05 0 41.10 - 42.20 41.10 41.10 1,000 41,100 41.100 41.10 - 42.20 41.10 41.10 1,000 41.100 0.49%
2018-11-02 0 40.90 - 41.00 - - 0 0 - 40.90 - 41.00 - - 0 - 1.61%
2018-11-01 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.63%
2018-10-31 0 40.00 - - 40.00 40.00 1,300 51,985 39.989 40.00 - - 40.00 40.00 1,300 39.988 2.04%
2018-10-30 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
2018-10-29 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
2018-10-26 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - -0.38%
2018-10-25 0 39.35 - 40.00 - - 0 0 - 39.35 - 40.00 - - 0 - -2.48%
2018-10-24 0 40.35 - 41.20 - - 0 0 - 40.35 - 41.20 - - 0 - -0.25%
2018-10-23 0 40.45 - 41.20 - - 0 0 - 40.45 - 41.20 - - 0 - -1.22%
2018-10-22 0 40.95 - 41.20 - - 0 0 - 40.95 - 41.20 - - 0 - 0.00%
2018-10-19 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - -0.36%
2018-10-18 0 41.10 - - 41.25 41.35 3,000 123,950 41.317 41.10 - - 41.25 41.35 3,000 41.317 -0.12%
2018-10-16 0 41.15 - - - - 0 0 - 41.15 - - - - 0 - 0.00%
2018-10-15 0 41.15 - - - - 0 0 - 41.15 - - - - 0 - -0.36%
2018-10-12 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 2.10%
2018-10-11 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - -6.15%
2018-10-10 0 43.10 - - 43.10 43.15 4,000 172,450 43.113 43.10 - - 43.10 43.15 4,000 43.113 -0.58%
2018-10-09 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.00%
2018-10-08 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - -0.34%
2018-10-05 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - -2.03%
2018-10-04 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - -1.44%
2018-10-03 0 45.05 - - - - 0 0 - 45.05 - - - - 0 - -0.77%
2018-10-02 0 45.40 - - - - 0 0 - 45.40 - - - - 0 - 0.00%
2018-09-28 0 45.40 - - - - 0 0 - 45.40 - - - - 0 - 0.00%
2018-09-27 0 45.40 - - - - 0 0 - 45.40 - - - - 0 - 0.55%
2018-09-26 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 0.00%
2018-09-24 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 0.00%
2018-09-21 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 1.01%
2018-09-20 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.00%
2018-09-19 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.00%
2018-09-18 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.00%
2018-09-17 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.00%
2018-09-14 0 44.70 - - 44.60 44.60 100 4,460 44.600 44.70 - - 44.60 44.60 100 44.600 0.68%
2018-09-13 0 44.40 - 44.60 - - 0 0 - 44.40 - 44.60 - - 0 - 0.00%
2018-09-12 0 44.40 - 44.60 - - 0 0 - 44.40 - 44.60 - - 0 - -0.11%
2018-09-11 0 44.45 - 44.60 - - 0 0 - 44.45 - 44.60 - - 0 - 0.00%
2018-09-10 0 44.45 - 46.60 - - 0 0 - 44.45 - 46.60 - - 0 - -1.22%
2018-09-07 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - -0.66%
2018-09-06 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - -0.44%
2018-09-05 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - 0.00%
2018-09-04 0 45.50 - - - - 0 0 - 45.50 - - - - 0 - 0.22%
2018-09-03 0 45.40 - - 45.40 45.40 100 4,540 45.400 45.40 - - 45.40 45.40 100 45.400 -0.98%
2018-08-31 0 45.85 - - - - 0 0 - 45.85 - - - - 0 - 0.22%
2018-08-30 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.00%
2018-08-29 0 45.75 - - - - 0 0 - 45.75 - - - - 0 - 0.77%
2018-08-28 0 45.40 45.40 - - - 0 0 - 45.40 45.40 - - - 0 - 0.78%
2018-08-27 0 45.05 - - - - 0 0 - 45.05 - - - - 0 - 0.45%
2018-08-24 0 44.85 44.85 - - - 0 0 - 44.85 44.85 - - - 0 - 0.00%
2018-08-23 0 44.85 - - - - 0 0 - 44.85 - - - - 0 - 0.34%
2018-08-22 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.34%
2018-08-21 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.68%
2018-08-20 0 44.25 - - - - 100 4,455 44.550 44.25 - - - - 100 44.550 0.00%
2018-08-17 0 44.25 - - - - 0 0 - 44.25 - - - - 0 - 0.00%
2018-08-16 0 44.25 - - - - 0 0 - 44.25 - - - - 0 - -0.34%
2018-08-15 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - -0.56%
2018-08-14 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 0.56%
2018-08-13 0 44.40 - - 44.40 44.40 2,000 88,800 44.400 44.40 - - 44.40 44.40 2,000 44.400 -1.99%
2018-08-10 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - -0.11%
2018-08-09 0 45.35 - - - - 0 0 - 45.35 - - - - 0 - 0.00%
2018-08-08 0 45.35 - - 45.25 45.30 4,000 181,100 45.275 45.35 - - 45.25 45.30 4,000 45.275 1.23%
2018-08-07 0 44.80 - - 44.80 44.80 500 22,400 44.800 44.80 - - 44.80 44.80 500 44.800 -0.33%
2018-08-06 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - 0.00%
2018-08-03 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - 0.00%
2018-08-02 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - 0.00%
2018-08-01 0 44.95 - - - - 0 0 - 44.95 - - - - 0 - 0.45%
2018-07-31 0 44.75 - - - - 0 0 - 44.75 - - - - 0 - 0.45%
2018-07-30 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.00%
2018-07-27 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.56%
2018-07-26 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - 0.80%
2018-07-25 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.34%
2018-07-24 0 43.80 - - - - 0 0 - 43.80 - - - - 0 - 0.57%
2018-07-23 0 43.55 - - - - 0 0 - 43.55 - - - - 0 - 0.46%
2018-07-20 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.00%
2018-07-19 0 43.35 - - 43.35 43.35 100 4,335 43.350 43.35 - - 43.35 43.35 100 43.350 -0.23%
2018-07-18 0 43.45 43.35 - - - 0 0 - 43.45 43.35 - - - 0 - 0.00%
2018-07-17 0 43.45 42.80 - - - 0 0 - 43.45 42.80 - - - 0 - -0.23%
2018-07-16 0 43.55 42.80 - 43.70 43.70 500 21,850 43.700 43.55 42.80 - 43.70 43.70 500 43.700 0.58%
2018-07-13 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.58%
2018-07-12 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.00%
2018-07-11 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.00%
2018-07-10 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.12%
2018-07-09 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - 1.18%
2018-07-06 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - -0.12%
2018-07-05 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - -0.70%
2018-07-04 0 42.85 - - - - 0 0 - 42.85 - - - - 0 - 0.00%
2018-07-03 0 42.85 - - 42.85 42.90 10,000 428,700 42.870 42.85 - - 42.85 42.90 10,000 42.870 -0.35%
2018-06-29 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - 1.06%
2018-06-28 0 42.55 - - - - 0 0 - 42.55 - - - - 0 - -0.93%
2018-06-27 0 42.95 - - - - 0 0 - 42.95 - - - - 0 - -0.58%
2018-06-26 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - -0.35%
2018-06-25 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.00%
2018-06-22 0 43.35 - - 43.35 43.35 400 17,340 43.350 43.35 - - 43.35 43.35 400 43.350 -0.80%
2018-06-21 0 43.70 43.75 - - - 0 0 - 43.70 43.75 - - - 0 - 0.00%
2018-06-20 0 43.70 - - - - 0 0 - 43.70 - - - - 0 - 0.11%
2018-06-19 0 43.65 - - - - 0 0 - 43.65 - - - - 0 - -2.35%
2018-06-15 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.00%
2018-06-14 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - -1.32%
2018-06-13 0 45.30 - - 45.35 45.35 1,200 54,420 45.350 45.30 - - 45.35 45.35 1,200 45.350 0.00%
2018-06-12 0 45.30 - - - - 0 0 - 45.30 - - - - 0 - -0.33%
2018-06-11 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - -0.11%
2018-06-08 0 45.50 - - 45.20 45.50 4,000 181,400 45.350 45.50 - - 45.20 45.50 4,000 45.350 -0.44%
2018-06-07 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - 0.55%
2018-06-06 0 45.45 - - - - 0 0 - 45.45 - - - - 0 - 0.66%
2018-06-05 0 45.15 - - - - 0 0 - 45.15 - - - - 0 - 0.11%
2018-06-04 0 45.10 - - - - 0 0 - 45.10 - - - - 0 - 1.23%
2018-06-01 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.91%
2018-05-31 0 44.15 - - - - 0 0 - 44.15 - - - - 0 - 0.11%
2018-05-30 0 44.10 - - 44.00 44.10 200 8,810 44.050 44.10 - - 44.00 44.10 200 44.050 -1.78%
2018-05-29 0 44.90 44.00 - - - 0 0 - 44.90 44.00 - - - 0 - -0.22%
2018-05-28 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - 0.00%
2018-05-25 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - 0.00%
2018-05-24 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - 0.00%
2018-05-23 0 45.00 44.00 - 44.70 45.00 4,700 210,350 44.755 45.00 44.00 - 44.70 45.00 4,700 44.755 0.00%
2018-05-21 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - 0.00%
2018-05-18 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - 0.00%
2018-05-17 0 45.00 44.00 - - - 0 0 - 45.00 44.00 - - - 0 - -0.22%
2018-05-16 0 45.10 44.00 - - - 0 0 - 45.10 44.00 - - - 0 - 0.00%
2018-05-15 0 45.10 44.00 - - - 0 0 - 45.10 44.00 - - - 0 - 0.00%
2018-05-14 0 45.10 44.00 - - - 0 0 - 45.10 44.00 - - - 0 - 1.46%
2018-05-11 0 44.45 - - - - 0 0 - 44.45 - - - - 0 - 1.37%
2018-05-10 0 43.85 - - - - 0 0 - 43.85 - - - - 0 - 1.15%
2018-05-09 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.00%
2018-05-08 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.12%
2018-05-07 0 43.30 - - - - 0 0 - 43.30 - - - - 0 - 0.12%
2018-05-04 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - 0.00%
2018-05-03 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - -0.23%
2018-05-02 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.00%
2018-04-30 0 43.35 - - - - 0 0 - 43.35 - - - - 0 - 0.70%
2018-04-27 0 43.05 - - 43.05 43.05 3,000 129,150 43.050 43.05 - - 43.05 43.05 3,000 43.050 0.70%
2018-04-26 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.23%
2018-04-25 0 42.65 - - 42.60 43.25 6,100 260,175 42.652 42.65 - - 42.60 43.25 6,100 42.652 -1.39%
2018-04-24 0 43.25 - - - - 0 0 - 43.25 - - - - 0 - -1.14%
2018-04-23 0 43.75 - - - - 0 0 - 43.75 - - - - 0 - -0.91%
2018-04-20 0 44.15 - - - - 0 0 - 44.15 - - - - 0 - -0.23%
2018-04-19 0 44.25 - - - - 0 0 - 44.25 - - - - 0 - 0.11%
2018-04-18 0 44.20 - - 44.20 44.20 1,000 44,200 44.200 44.20 - - 44.20 44.20 1,000 44.200 0.00%
2018-04-17 0 44.20 - - 44.30 44.30 100 4,430 44.300 44.20 - - 44.30 44.30 100 44.300 -0.34%
2018-04-16 0 44.35 44.35 - - - 0 0 - 44.35 44.35 - - - 0 - 0.00%
2018-04-13 0 44.35 44.35 - - - 0 0 - 44.35 44.35 - - - 0 - 0.00%
2018-04-12 0 44.35 44.30 - - - 0 0 - 44.35 44.30 - - - 0 - 0.11%
2018-04-11 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - 0.00%
2018-04-10 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - 0.57%
2018-04-09 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - 1.15%
2018-04-06 0 43.55 - - 43.55 43.55 1,500 65,325 43.550 43.55 - - 43.55 43.55 1,500 43.550 -0.46%
2018-04-04 0 43.75 - - 43.75 43.75 1,000 43,750 43.750 43.75 - - 43.75 43.75 1,000 43.750 -0.68%
2018-04-03 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - -0.56%
2018-03-29 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - -0.23%
2018-03-28 0 44.40 - - - - 0 0 - 44.40 - - - - 0 - -0.22%
2018-03-27 0 44.50 - - - - 0 0 - 44.50 - - - - 0 - 0.56%
2018-03-26 0 44.25 - - 44.25 44.25 1,000 44,250 44.250 44.25 - - 44.25 44.25 1,000 44.250 0.11%
2018-03-23 0 44.20 - - - - 0 0 - 44.20 - - - - 0 - -0.90%
2018-03-22 0 44.60 - - - - 0 0 - 44.60 - - - - 0 - 0.11%
2018-03-21 0 44.55 - - - - 0 0 - 44.55 - - - - 0 - 0.00%
2018-03-20 0 44.55 - - 44.55 44.55 1,000 44,550 44.550 44.55 - - 44.55 44.55 1,000 44.550 0.22%
2018-03-19 0 44.45 - - 44.45 44.45 1,000 44,450 44.450 44.45 - - 44.45 44.45 1,000 44.450 0.68%
2018-03-16 0 44.15 - - - - 0 0 - 44.15 - - - - 0 - 0.23%
2018-03-15 0 44.05 - - - - 0 0 - 44.05 - - - - 0 - 0.00%
2018-03-14 0 44.05 - - 44.05 44.05 2,000 88,100 44.050 44.05 - - 44.05 44.05 2,000 44.050 0.23%
2018-03-13 0 43.95 - - - - 0 0 - 43.95 - - - - 0 - 0.34%
2018-03-12 0 43.80 - - - - 0 0 - 43.80 - - - - 0 - 1.86%
2018-03-09 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - 0.23%
2018-03-08 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.35%
2018-03-07 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.00%
2018-03-06 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.23%
2018-03-05 0 42.65 - - - - 0 0 - 42.65 - - - - 0 - -0.47%
2018-03-02 0 42.85 42.45 - - - 0 0 - 42.85 42.45 - - - 0 - -0.46%
2018-03-01 0 43.05 - - - - 0 0 - 43.05 - - - - 0 - 0.00%
2018-02-28 0 43.05 - - 43.05 43.05 3,100 133,455 43.050 43.05 - - 43.05 43.05 3,100 43.050 -0.35%
2018-02-27 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2018-02-26 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.47%
2018-02-23 0 43.00 - - - - 0 0 - 43.00 - - - - 0 - 1.06%
2018-02-22 0 42.55 - - 42.55 42.55 8,000 340,400 42.550 42.55 - - 42.55 42.55 8,000 42.550 -0.93%
2018-02-21 0 42.95 - - 42.80 42.95 12,000 514,200 42.850 42.95 - - 42.80 42.95 12,000 42.850 1.06%
2018-02-20 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2018-02-15 0 42.50 - - 41.95 42.55 33,400 1,409,680 42.206 42.50 - - 41.95 42.55 33,400 42.206 1.80%
2018-02-14 0 41.75 41.50 - - - 0 0 - 41.75 41.50 - - - 0 - 0.00%
2018-02-13 0 41.75 - - 41.70 41.80 3,000 125,250 41.750 41.75 - - 41.70 41.80 3,000 41.750 0.12%
2018-02-12 0 41.70 - - - - 0 0 - 41.70 - - - - 0 - 0.00%
2018-02-09 0 41.70 41.20 - 41.70 41.70 2,100 86,970 41.414 41.70 41.20 - 41.70 41.70 2,100 41.414 -1.18%
2018-02-08 0 42.20 - - - - 0 0 - 42.20 - - - - 0 - -0.24%
2018-02-07 0 42.30 - - 42.25 42.30 2,000 84,550 42.275 42.30 - - 42.25 42.30 2,000 42.275 3.17%
2018-02-06 0 41.00 - - 40.90 41.00 2,200 90,100 40.955 41.00 - - 40.90 41.00 2,200 40.955 -4.09%
2018-02-05 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - -1.72%
2018-02-02 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2018-02-01 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2018-01-31 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - 0.00%
2018-01-30 0 43.50 - - - - 0 0 - 43.50 - - - - 0 - -0.91%
2018-01-29 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.46%
2018-01-26 0 43.70 - - - - 0 0 - 43.70 - - - - 0 - 0.00%
2018-01-25 0 43.70 - - - - 0 0 - 43.70 - - - - 0 - 0.23%
2018-01-24 0 43.60 - - - - 0 0 - 43.60 - - - - 0 - 0.00%
2018-01-23 0 43.60 - - 43.60 43.60 900 39,240 43.600 43.60 - - 43.60 43.60 900 43.600 0.00%
2018-01-22 0 43.60 - - - - 0 0 - 43.60 - - - - 0 - 0.81%
2018-01-19 0 43.25 - - 43.00 43.00 1,000 43,000 43.000 43.25 - - 43.00 43.00 1,000 43.000 0.70%
2018-01-18 0 42.95 - - - - 0 0 - 42.95 - - - - 0 - 0.00%
2018-01-17 0 42.95 - - 42.95 42.95 2,000 85,900 42.950 42.95 - - 42.95 42.95 2,000 42.950 0.47%
2018-01-16 0 42.75 - - - - 0 0 - 42.75 - - - - 0 - 0.59%
2018-01-15 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2018-01-12 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2018-01-11 0 42.50 - - 42.50 42.50 900 38,250 42.500 42.50 - - 42.50 42.50 900 42.500 -0.35%
2018-01-10 0 42.65 42.50 - - - 0 0 - 42.65 42.50 - - - 0 - -0.23%
2018-01-09 0 42.75 42.75 - - - 0 0 - 42.75 42.75 - - - 0 - 0.83%
2018-01-08 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - 0.24%
2018-01-05 0 42.30 42.30 - - - 0 0 - 42.30 42.30 - - - 0 - 0.95%
2018-01-04 0 41.90 40.90 - 41.90 42.10 12,100 507,570 41.948 41.90 40.90 - 41.90 42.10 12,100 41.948 0.00%
2018-01-03 0 41.90 31.75 - - - 0 0 - 41.90 31.75 - - - 0 - 0.84%
2018-01-02 0 41.55 40.70 - 41.50 41.55 4,000 166,100 41.525 41.55 40.70 - 41.50 41.55 4,000 41.525 2.59%
2017-12-29 0 40.50 - 40.50 40.50 41.60 19,000 784,000 41.263 40.50 - 40.50 40.50 41.60 19,000 41.263 -0.98%
2017-12-28 0 40.90 - 40.90 41.00 41.05 12,000 492,400 41.033 40.90 - 40.90 41.00 41.05 12,000 41.033 0.62%
2017-12-27 0 40.65 - 40.65 40.70 40.75 12,000 488,800 40.733 40.65 - 40.65 40.70 40.75 12,000 40.733 -0.61%
2017-12-22 0 40.90 - - - - 0 0 - 40.90 - - - - 0 - 0.74%
2017-12-21 0 40.60 40.50 - - - 0 0 - 40.60 40.50 - - - 0 - 0.00%
2017-12-20 0 40.60 - - - - 1,000 40,500 40.500 40.60 - - - - 1,000 40.500 0.50%
2017-12-19 0 40.40 - 40.50 - - 0 0 - 40.40 - 40.50 - - 0 - 0.00%
2017-12-18 0 40.40 - 40.40 - - 0 0 - 40.40 - 40.40 - - 0 - -0.25%
2017-12-15 0 40.50 - - 40.30 40.50 2,000 80,800 40.400 40.50 - - 40.30 40.50 2,000 40.400 0.00%
2017-12-14 0 40.50 - - - - 0 0 - 40.50 - - - - 0 - 1.38%
2017-12-13 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.00%
2017-12-12 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.00%
2017-12-11 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.50%
2017-12-08 0 39.75 - - - - 0 0 - 39.75 - - - - 0 - 0.51%
2017-12-07 0 39.55 - - 39.55 39.55 2,400 94,920 39.550 39.55 - - 39.55 39.55 2,400 39.550 -0.50%
2017-12-06 0 39.75 - - 39.75 39.80 12,000 477,500 39.792 39.75 - - 39.75 39.80 12,000 39.792 -2.21%
2017-12-05 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - -0.25%
2017-12-04 0 40.75 - - 40.75 40.75 1,200 48,900 40.750 40.75 - - 40.75 40.75 1,200 40.750 0.62%
2017-12-01 0 40.50 - - - - 0 0 - 40.50 - - - - 0 - 0.37%
2017-11-30 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - -0.98%
2017-11-29 0 40.75 - - - - 100 4,065 40.650 40.75 - - - - 100 40.650 0.00%
2017-11-28 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - -0.12%
2017-11-27 0 40.80 - - 40.80 40.80 100 4,080 40.800 40.80 - - 40.80 40.80 100 40.800 -0.85%
2017-11-24 0 41.15 - 41.15 - - 0 0 - 41.15 - 41.15 - - 0 - 0.00%
2017-11-23 0 41.15 - - - - 0 0 - 41.15 - - - - 0 - 0.24%
2017-11-22 0 41.05 - - - - 0 0 - 41.05 - - - - 0 - 0.98%
2017-11-21 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - 1.25%
2017-11-20 0 40.15 - - - - 0 0 - 40.15 - - - - 0 - 0.00%
2017-11-17 0 40.15 - - 40.15 40.15 100 4,015 40.150 40.15 - - 40.15 40.15 100 40.150 0.00%
2017-11-16 0 40.15 - 40.15 - - 0 0 - 40.15 - 40.15 - - 0 - 0.00%
2017-11-15 0 40.15 - - - - 0 0 - 40.15 - - - - 0 - -0.25%
2017-11-14 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2017-11-13 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - 0.00%
2017-11-10 0 40.25 - - - - 0 0 - 40.25 - - - - 0 - -0.12%
2017-11-09 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-08 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-07 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-06 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-03 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-02 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-11-01 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.25%
2017-10-31 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.00%
2017-10-30 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.00%
2017-10-27 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - -0.37%
2017-10-26 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - 0.00%
2017-10-25 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - 0.00%
2017-10-24 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - 0.00%
2017-10-23 0 40.35 - - - - 0 0 - 40.35 - - - - 0 - -0.12%
2017-10-20 0 40.40 - - - - 100 4,060 40.600 40.40 - - - - 100 40.600 -0.12%
2017-10-19 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2017-10-18 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2017-10-17 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.00%
2017-10-16 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 0.37%
2017-10-13 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.00%
2017-10-12 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.50%
2017-10-11 0 40.10 - - - - 0 0 - 40.10 - - - - 0 - 1.13%
2017-10-10 0 39.65 - - - - 0 0 - 39.65 - - - - 0 - 0.13%
2017-10-09 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - 0.00%
2017-10-06 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - 0.64%
2017-10-04 0 39.35 - - 39.35 39.35 500 19,675 39.350 39.35 - - 39.35 39.35 500 39.350 0.13%
2017-10-03 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.13%
2017-09-29 0 39.25 - - - - 0 0 - 39.25 - - - - 0 - 0.00%
2017-09-28 0 39.25 - - - - 0 0 - 39.25 - - - - 0 - -0.51%
2017-09-27 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - 0.00%
2017-09-26 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - -0.38%
2017-09-25 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - -1.37%
2017-09-22 0 40.15 - - - - 0 0 - 40.15 - - - - 0 - -0.62%
2017-09-21 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - 0.00%
2017-09-20 0 40.40 - - - - 0 0 - 40.40 - - - - 0 - -0.74%
2017-09-19 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - -1.21%
2017-09-18 0 41.20 - - - - 0 0 - 41.20 - - - - 0 - 0.00%
2017-09-15 0 41.20 - - 41.20 41.20 1,000 41,200 41.200 41.20 - - 41.20 41.20 1,000 41.200 0.86%
2017-09-14 0 40.85 - - 40.85 40.85 100 4,085 40.850 40.85 - - 40.85 40.85 100 40.850 -0.49%
2017-09-13 0 41.05 - - - - 0 0 - 41.05 - - - - 0 - -0.48%
2017-09-12 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2017-09-11 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2017-09-08 0 41.25 41.25 - - - 0 0 - 41.25 41.25 - - - 0 - 0.00%
2017-09-07 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2017-09-06 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.00%
2017-09-05 0 41.25 - - - - 0 0 - 41.25 - - - - 0 - 0.24%
2017-09-04 0 41.15 - - 41.00 41.00 100 4,100 41.000 41.15 - - 41.00 41.00 100 41.000 -0.72%
2017-09-01 0 41.45 - - - - 0 0 - 41.45 - - - - 0 - 0.36%
2017-08-31 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 0.00%
2017-08-30 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 0.49%
2017-08-29 0 41.10 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2017-08-28 0 41.10 - - - - 0 0 - 41.10 - - - - 0 - 0.74%
2017-08-25 0 40.80 - - - - 0 0 - 40.80 - - - - 0 - 0.37%
2017-08-24 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - 0.25%
2017-08-22 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 0.00%
2017-08-21 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 0.00%
2017-08-18 0 40.55 - 41.00 - - 0 0 - 40.55 - 41.00 - - 0 - 0.00%
2017-08-17 0 40.55 - 41.00 40.45 40.45 8,400 340,520 40.538 40.55 - 41.00 40.45 40.45 8,400 40.538 0.62%
2017-08-16 0 40.30 - 41.00 - - 0 0 - 40.30 - 41.00 - - 0 - 0.00%
2017-08-15 0 40.30 - 41.00 40.30 40.30 500 20,150 40.300 40.30 - 41.00 40.30 40.30 500 40.300 0.00%
2017-08-14 0 40.30 - 41.00 - - 0 0 - 40.30 - 41.00 - - 0 - -0.74%
2017-08-11 0 40.60 - 40.65 - - 0 0 - 40.60 - 40.65 - - 0 - -0.12%
2017-08-10 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - -1.81%
2017-08-09 0 41.40 - - - - 0 0 - 41.40 - - - - 0 - -0.72%
2017-08-08 0 41.70 - - - - 0 0 - 41.70 - - - - 0 - 0.00%
2017-08-07 0 41.70 - - 41.70 41.70 2,000 83,400 41.700 41.70 - - 41.70 41.70 2,000 41.700 1.09%
2017-08-04 0 41.25 30.95 - - - 0 0 - 41.25 30.95 - - - 0 - 0.73%
2017-08-03 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.00%
2017-08-02 0 40.95 - - - - 0 0 - 40.95 - - - - 0 - 0.24%
2017-08-01 0 40.85 - - - - 0 0 - 40.85 - - - - 0 - 0.00%
2017-07-31 0 40.85 - - 40.85 40.85 1,000 40,850 40.850 40.85 - - 40.85 40.85 1,000 40.850 -0.37%
2017-07-28 0 41.00 - - 41.00 41.00 200 8,200 41.000 41.00 - - 41.00 41.00 200 41.000 0.00%
2017-07-27 0 41.00 - - - - 0 0 - 41.00 - - - - 0 - 0.61%
2017-07-26 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.00%
2017-07-25 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.12%
2017-07-24 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 0.00%
2017-07-21 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 0.00%
2017-07-20 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 0.00%
2017-07-19 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 0.12%
2017-07-18 0 40.65 - - - - 0 0 - 40.65 - - - - 0 - 0.25%
2017-07-17 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 0.00%
2017-07-14 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 0.00%
2017-07-13 0 40.55 - - - - 0 0 - 40.55 - - - - 0 - 0.87%
2017-07-12 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - 0.63%
2017-07-11 0 39.95 - - - - 0 0 - 39.95 - - - - 0 - 0.88%
2017-07-10 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - 0.00%
2017-07-07 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - -0.50%
2017-07-06 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.00%
2017-07-05 0 39.80 38.50 - 39.75 39.80 3,000 119,300 39.767 39.80 38.50 - 39.75 39.80 3,000 39.767 0.13%
2017-07-04 0 39.75 38.25 - 39.90 39.90 3,000 119,700 39.900 39.75 38.25 - 39.90 39.90 3,000 39.900 -0.50%
2017-07-03 0 39.95 38.50 - - - 0 0 - 39.95 38.50 - - - 0 - 0.00%
2017-06-30 0 39.95 38.55 - - - 0 0 - 39.95 38.55 - - - 0 - 0.00%
2017-06-29 0 39.95 38.60 - - - 0 0 - 39.95 38.60 - - - 0 - 0.00%
2017-06-28 0 39.95 38.45 - - - 0 0 - 39.95 38.45 - - - 0 - -0.50%
2017-06-27 0 40.15 38.95 - - - 0 0 - 40.15 38.95 - - - 0 - 0.38%
2017-06-26 0 40.00 38.80 - - - 0 0 - 40.00 38.80 - - - 0 - 1.91%
2017-06-23 0 39.25 39.20 - - - 0 0 - 39.25 39.20 - - - 0 - 0.00%
2017-06-22 0 39.25 39.20 - - - 0 0 - 39.25 39.20 - - - 0 - 0.00%
2017-06-21 0 39.25 37.95 - - - 0 0 - 39.25 37.95 - - - 0 - 0.00%
2017-06-20 0 39.25 38.00 - - - 0 0 - 39.25 38.00 - - - 0 - 0.90%
2017-06-19 0 38.90 37.70 - - - 0 0 - 38.90 37.70 - - - 0 - 0.78%
2017-06-16 0 38.60 37.10 - - - 0 0 - 38.60 37.10 - - - 0 - 0.00%
2017-06-15 0 38.60 37.10 - - - 0 0 - 38.60 37.10 - - - 0 - -0.26%
2017-06-14 0 38.70 37.15 - - - 0 0 - 38.70 37.15 - - - 0 - -0.39%
2017-06-13 0 38.85 37.35 - - - 0 0 - 38.85 37.35 - - - 0 - 0.00%
2017-06-12 0 38.85 37.35 - - - 0 0 - 38.85 37.35 - - - 0 - -0.64%
2017-06-09 0 39.10 37.60 - - - 0 0 - 39.10 37.60 - - - 0 - 0.00%
2017-06-08 0 39.10 37.70 - - - 0 0 - 39.10 37.70 - - - 0 - 0.00%
2017-06-07 0 39.10 37.70 - 39.10 39.10 8,000 312,800 39.100 39.10 37.70 - 39.10 39.10 8,000 39.100 -0.38%
2017-06-06 0 39.25 37.80 - 39.25 39.25 300 11,775 39.250 39.25 37.80 - 39.25 39.25 300 39.250 0.77%
2017-06-05 0 38.95 37.75 - - - 0 0 - 38.95 37.75 - - - 0 - 1.04%
2017-06-02 0 38.55 38.45 - 38.55 38.55 300 11,565 38.550 38.55 38.45 - 38.55 38.55 300 38.550 -0.13%
2017-06-01 0 38.60 38.40 - - - 0 0 - 38.60 38.40 - - - 0 - 0.00%
2017-05-31 0 38.60 37.10 - - - 0 0 - 38.60 37.10 - - - 0 - -0.26%
2017-05-29 0 38.70 38.50 - - - 0 0 - 38.70 38.50 - - - 0 - 0.00%
2017-05-26 0 38.70 38.60 - - - 0 0 - 38.70 38.60 - - - 0 - 0.00%
2017-05-25 0 38.70 37.45 - - - 0 0 - 38.70 37.45 - - - 0 - 0.91%
2017-05-24 0 38.35 37.05 - - - 0 0 - 38.35 37.05 - - - 0 - 0.00%
2017-05-23 0 38.35 37.00 - - - 0 0 - 38.35 37.00 - - - 0 - 0.00%
2017-05-22 0 38.35 37.15 - - - 0 0 - 38.35 37.15 - - - 0 - 0.00%
2017-05-19 0 38.35 - - - - 0 0 - 38.35 - - - - 0 - -0.26%
2017-05-18 0 38.45 36.95 - - - 0 0 - 38.45 36.95 - - - 0 - -0.52%
2017-05-17 0 38.65 37.25 - - - 0 0 - 38.65 37.25 - - - 0 - 0.00%
2017-05-16 0 38.65 37.35 - - - 0 0 - 38.65 37.35 - - - 0 - 0.00%
2017-05-15 0 38.65 37.35 - - - 0 0 - 38.65 37.35 - - - 0 - 0.78%
2017-05-12 0 38.35 37.05 - - - 0 0 - 38.35 37.05 - - - 0 - 0.00%
2017-05-11 0 38.35 37.05 - - - 0 0 - 38.35 37.05 - - - 0 - 0.26%
2017-05-10 0 38.25 36.80 - - - 0 0 - 38.25 36.80 - - - 0 - 0.00%
2017-05-09 0 38.25 36.80 - - - 0 0 - 38.25 36.80 - - - 0 - 0.00%
2017-05-08 0 38.25 36.95 - - - 0 0 - 38.25 36.95 - - - 0 - 0.00%
2017-05-05 0 38.25 36.75 - - - 0 0 - 38.25 36.75 - - - 0 - -0.26%
2017-05-04 0 38.35 38.35 - - - 0 0 - 38.35 38.35 - - - 0 - 0.00%
2017-05-02 0 38.35 37.10 - 38.30 38.30 2,000 76,600 38.300 38.35 37.10 - 38.30 38.30 2,000 38.300 0.92%
2017-04-28 0 38.00 36.60 - - - 0 0 - 38.00 36.60 - - - 0 - 0.00%
2017-04-27 0 38.00 36.60 - - - 0 0 - 38.00 36.60 - - - 0 - 0.00%
2017-04-26 0 38.00 36.75 - - - 0 0 - 38.00 36.75 - - - 0 - 0.26%
2017-04-25 0 37.90 36.15 - 37.90 37.90 3,500 132,950 37.986 37.90 36.15 - 37.90 37.90 3,500 37.986 1.47%
2017-04-24 0 37.35 35.95 - 37.20 37.20 4,000 148,800 37.200 37.35 35.95 - 37.20 37.20 4,000 37.200 0.54%
2017-04-21 0 37.15 35.90 - 37.10 37.10 1,000 37,100 37.100 37.15 35.90 - 37.10 37.10 1,000 37.100 0.27%
2017-04-20 0 37.05 35.60 - - - 0 0 - 37.05 35.60 - - - 0 - 0.00%
2017-04-19 0 37.05 35.55 - - - 0 0 - 37.05 35.55 - - - 0 - -1.20%
2017-04-18 0 37.50 35.95 - - - 0 0 - 37.50 35.95 - - - 0 - -0.79%
2017-04-13 0 37.80 36.45 - - - 0 0 - 37.80 36.45 - - - 0 - 0.80%
2017-04-12 0 37.50 36.05 - - - 0 0 - 37.50 36.05 - - - 0 - 0.00%
2017-04-11 0 37.50 36.00 - - - 0 0 - 37.50 36.00 - - - 0 - -0.40%
2017-04-10 0 37.65 36.15 - - - 0 0 - 37.65 36.15 - - - 0 - 0.00%
2017-04-07 0 37.65 36.10 - 37.65 37.65 700 26,355 37.650 37.65 36.10 - 37.65 37.65 700 37.650 -0.79%
2017-04-06 0 37.95 36.40 - - - 0 0 - 37.95 36.40 - - - 0 - -0.52%
2017-04-05 0 38.15 38.15 - - - 0 0 - 38.15 38.15 - - - 0 - 1.06%
2017-04-03 0 37.75 36.35 - - - 0 0 - 37.75 36.35 - - - 0 - 0.00%
2017-03-31 0 37.75 36.20 - - - 0 0 - 37.75 36.20 - - - 0 - -0.26%
2017-03-30 0 37.85 36.45 - - - 0 0 - 37.85 36.45 - - - 0 - 0.00%
2017-03-29 0 37.85 36.55 - - - 0 0 - 37.85 36.55 - - - 0 - 0.00%
2017-03-28 0 37.85 36.65 - - - 0 0 - 37.85 36.65 - - - 0 - 0.00%
2017-03-27 0 37.85 36.50 - - - 0 0 - 37.85 36.50 - - - 0 - 0.00%
2017-03-24 0 37.85 36.30 - - - 0 0 - 37.85 36.30 - - - 0 - 0.00%
2017-03-23 0 37.85 36.45 - - - 0 0 - 37.85 36.45 - - - 0 - 0.00%
2017-03-22 0 37.85 36.40 - - - 0 0 - 37.85 36.40 - - - 0 - 0.00%
2017-03-21 0 37.85 36.55 - - - 0 0 - 37.85 36.55 - - - 0 - 0.53%
2017-03-20 0 37.65 36.35 - - - 0 0 - 37.65 36.35 - - - 0 - 0.67%
2017-03-17 0 37.40 36.05 - - - 0 0 - 37.40 36.05 - - - 0 - 0.54%
2017-03-16 0 37.20 35.85 - - - 0 0 - 37.20 35.85 - - - 0 - 1.36%
2017-03-15 0 36.70 35.25 - - - 0 0 - 36.70 35.25 - - - 0 - 0.55%
2017-03-14 0 36.50 35.20 - - - 0 0 - 36.50 35.20 - - - 0 - 0.55%
2017-03-13 0 36.30 34.95 - - - 0 0 - 36.30 34.95 - - - 0 - 0.69%
2017-03-10 0 36.05 34.75 - - - 0 0 - 36.05 34.75 - - - 0 - 0.00%
2017-03-09 0 36.05 34.70 - 36.05 36.05 1,000 36,050 36.050 36.05 34.70 - 36.05 36.05 1,000 36.050 -1.37%
2017-03-08 0 36.55 35.20 - 36.80 36.80 1,000 36,800 36.800 36.55 35.20 - 36.80 36.80 1,000 36.800 0.41%
2017-03-07 0 36.40 35.20 - - - 0 0 - 36.40 35.20 - - - 0 - 0.69%
2017-03-06 0 36.15 34.90 - - - 0 0 - 36.15 34.90 - - - 0 - 0.00%
2017-03-03 0 36.15 34.65 - - - 0 0 - 36.15 34.65 - - - 0 - -1.77%
2017-03-02 0 36.80 35.25 - - - 0 0 - 36.80 35.25 - - - 0 - 0.00%
2017-03-01 0 36.80 35.05 - - - 0 0 - 36.80 35.05 - - - 0 - -0.41%
2017-02-28 0 36.95 35.65 - - - 0 0 - 36.95 35.65 - - - 0 - 0.00%
2017-02-27 0 36.95 35.65 - - - 0 0 - 36.95 35.65 - - - 0 - 0.00%
2017-02-24 0 36.95 35.45 - - - 0 0 - 36.95 35.45 - - - 0 - 0.00%
2017-02-23 0 36.95 35.65 - - - 0 0 - 36.95 35.65 - - - 0 - 0.00%
2017-02-22 0 36.95 35.70 - - - 0 0 - 36.95 35.70 - - - 0 - 0.00%
2017-02-21 0 36.95 35.75 - 36.85 36.85 1,000 36,850 36.850 36.95 35.75 - 36.85 36.85 1,000 36.850 -0.54%
2017-02-20 0 37.15 35.70 - - - 0 0 - 37.15 35.70 - - - 0 - 0.00%
2017-02-17 0 37.15 35.75 - 37.20 37.20 400 14,880 37.200 37.15 35.75 - 37.20 37.20 400 37.200 -0.54%
2017-02-16 0 37.35 37.35 - - - 0 0 - 37.35 37.35 - - - 0 - 0.00%
2017-02-15 0 37.35 36.70 - - - 0 0 - 37.35 36.70 - - - 0 - 0.40%
2017-02-14 0 37.20 36.70 - 36.90 37.20 3,500 129,750 37.071 37.20 36.70 - 36.90 37.20 3,500 37.071 1.50%
2017-02-13 0 36.65 35.40 - 36.65 36.65 1,300 47,645 36.650 36.65 35.40 - 36.65 36.65 1,300 36.650 0.96%
2017-02-10 0 36.30 35.10 - - - 0 0 - 36.30 35.10 - - - 0 - 0.55%
2017-02-09 0 36.10 34.65 - 36.10 36.10 300 10,830 36.100 36.10 34.65 - 36.10 36.10 300 36.100 0.84%
2017-02-08 0 35.80 34.40 36.35 35.80 35.80 1,600 57,280 35.800 35.80 34.40 36.35 35.80 35.80 1,600 35.800 -0.28%
2017-02-07 0 35.90 35.90 37.20 35.75 35.85 3,500 125,465 35.847 35.90 35.90 37.20 35.75 35.85 3,500 35.847 -1.10%
2017-02-06 0 36.30 34.55 36.30 35.80 36.35 22,000 789,450 35.884 36.30 34.55 36.30 35.80 36.35 22,000 35.884 1.68%
2017-02-03 0 35.70 34.10 37.15 35.30 35.95 35,000 1,245,900 35.597 35.70 34.10 37.15 35.30 35.95 35,000 35.597 0.71%
2017-02-02 0 35.45 34.95 35.55 35.60 36.00 13,400 481,660 35.945 35.45 34.95 35.55 35.60 36.00 13,400 35.945 -0.84%
2017-02-01 0 35.75 35.30 36.15 - - 0 0 - 35.75 35.30 36.15 - - 0 - 1.27%
2017-01-27 0 35.30 35.25 36.85 - - 0 0 - 35.30 35.25 36.85 - - 0 - 0.00%
2017-01-26 0 35.30 34.00 36.50 35.20 35.30 20,000 704,800 35.240 35.30 34.00 36.50 35.20 35.30 20,000 35.240 0.28%
2017-01-25 0 35.20 34.90 35.40 35.10 35.20 21,500 755,600 35.144 35.20 34.90 35.40 35.10 35.20 21,500 35.144 1.29%
2017-01-24 0 34.75 34.75 36.35 - - 0 0 - 34.75 34.75 36.35 - - 0 - 0.29%
2017-01-23 0 34.65 34.65 35.05 - - 0 0 - 34.65 34.65 35.05 - - 0 - 1.17%
2017-01-20 0 34.25 34.10 35.70 - - 0 0 - 34.25 34.10 35.70 - - 0 - 0.00%
2017-01-19 0 34.25 33.90 35.55 - - 0 0 - 34.25 33.90 35.55 - - 0 - -0.44%
2017-01-18 0 34.40 34.05 34.45 - - 0 0 - 34.40 34.05 34.45 - - 0 - 0.00%
2017-01-17 0 34.40 34.35 35.95 - - 0 0 - 34.40 34.35 35.95 - - 0 - 0.00%
2017-01-16 0 34.40 34.05 34.40 - - 0 0 - 34.40 34.05 34.40 - - 0 - -1.15%
2017-01-13 0 34.80 34.40 34.80 - - 0 0 - 34.80 34.40 34.80 - - 0 - 0.00%
2017-01-12 0 34.80 34.55 36.15 34.80 34.80 8,000 278,400 34.800 34.80 34.55 36.15 34.80 34.80 8,000 34.800 1.75%
2017-01-11 0 34.20 34.00 35.55 34.20 34.20 8,000 273,600 34.200 34.20 34.00 35.55 34.20 34.20 8,000 34.200 0.59%
2017-01-10 0 34.00 - - - - 0 0 - 34.00 - - - - 0 - 0.00%
2017-01-09 0 34.00 33.80 35.40 - - 0 0 - 34.00 33.80 35.40 - - 0 - 0.00%
2017-01-06 0 34.00 34.00 35.60 - - 0 0 - 34.00 34.00 35.60 - - 0 - 0.00%
2017-01-05 0 34.00 - - 34.00 34.00 500 17,000 34.000 34.00 - - 34.00 34.00 500 34.000 0.89%
2017-01-04 0 33.70 - 33.80 - - 0 0 - 33.70 - 33.80 - - 0 - 0.00%
2017-01-03 0 33.70 - - 33.35 33.70 2,000 67,050 33.525 33.70 - - 33.35 33.70 2,000 33.525 3.53%
2016-12-30 0 32.55 32.55 32.70 32.50 33.35 88,000 2,877,250 32.696 32.55 32.55 32.70 32.50 33.35 88,000 32.696 -2.69%
2016-12-29 0 33.45 - - 32.55 33.45 117,300 3,873,340 33.021 33.45 - - 32.55 33.45 117,300 33.021 0.90%
2016-12-28 0 33.15 - - 33.15 33.15 14,000 463,700 33.121 33.15 - - 33.15 33.15 14,000 33.121 -0.30%
2016-12-23 0 33.25 - - - - 0 0 - 33.25 - - - - 0 - -0.60%
2016-12-22 0 33.45 - - - - 0 0 - 33.45 - - - - 0 - -1.33%
2016-12-21 0 33.90 - - 33.90 33.90 300 10,170 33.900 33.90 - - 33.90 33.90 300 33.900 -0.44%
2016-12-20 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - -0.44%
2016-12-19 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - 0.00%
2016-12-16 0 34.20 34.20 - 34.20 34.20 5,400 184,680 34.200 34.20 34.20 - 34.20 34.20 5,400 34.200 -0.73%
2016-12-15 0 34.45 - 34.45 - - 0 0 - 34.45 - 34.45 - - 0 - 0.00%
2016-12-14 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.00%
2016-12-13 0 34.45 - - 34.45 34.50 12,000 413,800 34.483 34.45 - - 34.45 34.50 12,000 34.483 0.15%
2016-12-12 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - 0.00%
2016-12-09 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - 0.44%
2016-12-08 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 1.18%
2016-12-07 0 33.85 - - 33.85 33.85 600 20,310 33.850 33.85 - - 33.85 33.85 600 33.850 0.15%
2016-12-06 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.45%
2016-12-05 0 33.65 - - - - 0 0 - 33.65 - - - - 0 - -0.30%
2016-12-02 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.00%
2016-12-01 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.00%
2016-11-30 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.00%
2016-11-29 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.00%
2016-11-28 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.75%
2016-11-25 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.00%
2016-11-24 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.00%
2016-11-23 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.45%
2016-11-22 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - 1.21%
2016-11-21 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - 0.15%
2016-11-18 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2016-11-17 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2016-11-16 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2016-11-15 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2016-11-14 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - -0.15%
2016-11-11 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - -1.79%
2016-11-10 0 33.55 33.00 - - - 700 23,520 33.600 33.55 33.00 - - - 700 33.600 1.98%
2016-11-09 0 32.90 - - 32.75 32.75 500 16,375 32.750 32.90 - - 32.75 32.75 500 32.750 -2.66%
2016-11-08 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.60%
2016-11-07 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-11-04 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-11-03 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - -0.59%
2016-11-02 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - -0.88%
2016-11-01 0 34.10 - 34.10 - - 0 0 - 34.10 - 34.10 - - 0 - -0.44%
2016-10-31 0 34.25 - 34.25 - - 0 0 - 34.25 - 34.25 - - 0 - 0.00%
2016-10-28 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2016-10-27 0 34.25 - 34.25 - - 0 0 - 34.25 - 34.25 - - 0 - 0.00%
2016-10-26 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2016-10-25 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 0.88%
2016-10-24 0 33.95 - - - - 0 0 - 33.95 - - - - 0 - 0.00%
2016-10-20 0 33.95 - - - - 0 0 - 33.95 - - - - 0 - 0.59%
2016-10-19 0 33.75 - - - - 300 10,140 33.800 33.75 - - - - 300 33.800 0.60%
2016-10-18 0 33.55 - 33.80 33.55 33.55 600 20,130 33.550 33.55 - 33.80 33.55 33.55 600 33.550 0.00%
2016-10-17 0 33.55 - - - - 0 0 - 33.55 - - - - 0 - -0.30%
2016-10-14 0 33.65 - 33.65 - - 0 0 - 33.65 - 33.65 - - 0 - -0.15%
2016-10-13 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-12 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-11 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-07 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-06 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-05 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-10-04 0 33.70 - - - - 1,000 33,700 33.700 33.70 - - - - 1,000 33.700 0.00%
2016-10-03 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2016-09-30 0 33.70 - - 33.65 33.75 150,500 5,069,350 33.683 33.70 - - 33.65 33.75 150,500 33.683 -1.46%
2016-09-29 0 34.20 - - 34.15 34.20 17,000 580,600 34.153 34.20 - - 34.15 34.20 17,000 34.153 0.88%
2016-09-28 0 33.90 - - 33.85 33.90 20,000 677,600 33.880 33.90 - - 33.85 33.90 20,000 33.880 0.15%
2016-09-27 0 33.85 - - 33.85 33.85 8,000 270,800 33.850 33.85 - - 33.85 33.85 8,000 33.850 0.30%
2016-09-26 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - -1.32%
2016-09-23 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - 0.00%
2016-09-22 0 34.20 - - 34.35 34.35 1,000 34,350 34.350 34.20 - - 34.35 34.35 1,000 34.350 1.18%
2016-09-21 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.30%
2016-09-20 0 33.70 - - 33.70 33.70 6,000 202,200 33.700 33.70 - - 33.70 33.70 6,000 33.700 0.00%
2016-09-19 0 33.70 - - 33.50 33.55 7,500 251,400 33.520 33.70 - - 33.50 33.55 7,500 33.520 4.82%
2016-09-15 0 32.15 - 33.40 - - 0 0 - 32.15 - 33.40 - - 0 - 0.00%
2016-09-14 0 32.15 - 33.40 - - 0 0 - 32.15 - 33.40 - - 0 - 0.00%
2016-09-13 0 32.15 - 33.40 - - 0 0 - 32.15 - 33.40 - - 0 - 0.47%
2016-09-12 0 32.00 - 33.40 32.00 32.30 2,400 77,100 32.125 32.00 - 33.40 32.00 32.30 2,400 32.125 -4.19%
2016-09-09 0 33.40 - 33.90 - - 0 0 - 33.40 - 33.90 - - 0 - -1.47%
2016-09-08 0 33.90 - 33.90 - - 0 0 - 33.90 - 33.90 - - 0 - 0.00%
2016-09-07 0 33.90 - 34.00 33.60 33.90 19,000 641,300 33.753 33.90 - 34.00 33.60 33.90 19,000 33.753 2.11%
2016-09-06 0 33.20 - - 33.20 33.20 100 3,320 33.200 33.20 - - 33.20 33.20 100 33.200 1.07%
2016-09-05 0 32.85 - 33.15 - - 0 0 - 32.85 - 33.15 - - 0 - 2.02%
2016-09-02 0 32.20 - - 32.20 32.40 13,000 420,540 32.349 32.20 - - 32.20 32.40 13,000 32.349 -1.38%
2016-09-01 0 32.65 - - - - 0 0 - 32.65 - - - - 0 - -0.76%
2016-08-31 0 32.90 - 32.90 32.60 33.00 26,000 853,550 32.829 32.90 - 32.90 32.60 33.00 26,000 32.829 0.30%
2016-08-30 0 32.80 - 33.20 - - 0 0 - 32.80 - 33.20 - - 0 - 0.31%
2016-08-29 0 32.70 - 33.00 32.40 32.70 12,000 390,000 32.500 32.70 - 33.00 32.40 32.70 12,000 32.500 0.15%
2016-08-26 0 32.65 - - - - 0 0 - 32.65 - - - - 0 - 0.00%
2016-08-25 0 32.65 - 32.80 32.65 32.70 12,000 392,200 32.683 32.65 - 32.80 32.65 32.70 12,000 32.683 0.77%
2016-08-24 0 32.40 - - 32.40 32.45 12,000 389,200 32.433 32.40 - - 32.40 32.45 12,000 32.433 -0.92%
2016-08-23 0 32.70 - - 33.05 33.05 200 6,610 33.050 32.70 - - 33.05 33.05 200 33.050 0.93%
2016-08-22 0 32.40 - - - - 0 0 - 32.40 - - - - 0 - -1.37%
2016-08-19 0 32.85 - - 32.60 33.10 13,000 428,800 32.985 32.85 - - 32.60 33.10 13,000 32.985 -1.05%
2016-08-18 0 33.20 - 35.00 33.10 33.40 32,000 1,063,600 33.238 33.20 - 35.00 33.10 33.40 32,000 33.238 1.07%
2016-08-17 0 32.85 - 35.00 32.80 32.85 12,000 394,000 32.833 32.85 - 35.00 32.80 32.85 12,000 32.833 -1.05%
2016-08-16 0 33.20 - 35.00 33.20 33.20 8,000 265,600 33.200 33.20 - 35.00 33.20 33.20 8,000 33.200 0.15%
2016-08-15 0 33.15 - 35.00 33.15 33.15 8,000 265,200 33.150 33.15 - 35.00 33.15 33.15 8,000 33.150 0.30%
2016-08-12 0 33.05 - 35.00 33.05 33.05 9,200 304,060 33.050 33.05 - 35.00 33.05 33.05 9,200 33.050 0.00%
2016-08-11 0 33.05 - - - - 3,000 98,250 32.750 33.05 - - - - 3,000 32.750 -0.90%
2016-08-10 0 33.35 33.15 - 33.35 33.35 8,800 293,480 33.350 33.35 33.15 - 33.35 33.35 8,800 33.350 0.60%
2016-08-09 0 33.15 - - - - 0 0 - 33.15 - - - - 0 - -0.15%
2016-08-08 0 33.20 - - 32.95 33.20 11,300 373,070 33.015 33.20 - - 32.95 33.20 11,300 33.015 1.68%
2016-08-05 0 32.65 32.20 - 32.65 32.65 9,000 293,850 32.650 32.65 32.20 - 32.65 32.65 9,000 32.650 1.24%
2016-08-04 0 32.25 - 32.25 32.25 32.25 1,000 32,250 32.250 32.25 - 32.25 32.25 32.25 1,000 32.250 1.42%
2016-08-03 0 31.80 - - 31.75 31.80 800 25,410 31.763 31.80 - - 31.75 31.80 800 31.763 -1.40%
2016-08-01 0 32.25 - - - - 0 0 - 32.25 - - - - 0 - 1.74%
2016-07-29 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - 0.00%
2016-07-28 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - 0.00%
2016-07-27 0 31.70 - - - - 0 0 - 31.70 - - - - 0 - 0.32%
2016-07-26 0 31.60 - - - - 0 0 - 31.60 - - - - 0 - 0.00%
2016-07-25 0 31.60 - - - - 0 0 - 31.60 - - - - 0 - 0.00%
2016-07-22 0 31.60 31.45 31.85 - - 0 0 - 31.60 31.45 31.85 - - 0 - 0.00%
2016-07-21 0 31.60 31.55 31.95 - - 0 0 - 31.60 31.55 31.95 - - 0 - 0.32%
2016-07-20 0 31.50 31.30 31.70 - - 0 0 - 31.50 31.30 31.70 - - 0 - 0.00%
2016-07-19 0 31.50 31.50 31.85 - - 0 0 - 31.50 31.50 31.85 - - 0 - 0.16%
2016-07-18 0 31.45 31.45 31.80 - - 0 0 - 31.45 31.45 31.80 - - 0 - 0.64%
2016-07-15 0 31.25 31.25 31.65 - - 0 0 - 31.25 31.25 31.65 - - 0 - 2.12%
2016-07-14 0 30.60 30.60 31.00 - - 0 0 - 30.60 30.60 31.00 - - 0 - 0.49%
2016-07-13 0 30.45 30.45 30.85 - - 0 0 - 30.45 30.45 30.85 - - 0 - 0.66%
2016-07-12 0 30.25 30.25 30.65 - - 0 0 - 30.25 30.25 30.65 - - 0 - 0.00%
2016-07-11 0 30.25 29.90 30.30 30.25 30.25 100 3,025 30.250 30.25 29.90 30.30 30.25 30.25 100 30.250 2.54%
2016-07-08 0 29.50 29.25 29.65 - - 0 0 - 29.50 29.25 29.65 - - 0 - 0.00%
2016-07-07 0 29.50 29.25 29.65 - - 0 0 - 29.50 29.25 29.65 - - 0 - 0.00%
2016-07-06 0 29.50 29.10 29.50 - - 0 0 - 29.50 29.10 29.50 - - 0 - -1.83%
2016-07-05 0 30.05 29.80 30.15 - - 0 0 - 30.05 29.80 30.15 - - 0 - 0.00%
2016-07-04 0 30.05 30.05 30.45 - - 0 0 - 30.05 30.05 30.45 - - 0 - 1.35%
2016-06-30 0 29.65 29.65 30.05 - - 0 0 - 29.65 29.65 30.05 - - 0 - 0.85%
2016-06-29 0 29.40 29.40 29.80 - - 0 0 - 29.40 29.40 29.80 - - 0 - 1.20%
2016-06-28 0 29.05 29.05 29.45 - - 0 0 - 29.05 29.05 29.45 - - 0 - 0.17%
2016-06-27 0 29.00 28.60 29.00 - - 0 0 - 29.00 28.60 29.00 - - 0 - -1.19%
2016-06-24 0 29.35 28.95 29.35 - - 0 0 - 29.35 28.95 29.35 - - 0 - -1.51%
2016-06-23 0 29.80 29.80 30.20 - - 0 0 - 29.80 29.80 30.20 - - 0 - 0.00%
2016-06-22 0 29.80 29.75 30.20 - - 0 0 - 29.80 29.75 30.20 - - 0 - 0.51%
2016-06-21 0 29.65 29.65 30.05 - - 0 0 - 29.65 29.65 30.05 - - 0 - 0.51%
2016-06-20 0 29.50 29.50 29.90 - - 0 0 - 29.50 29.50 29.90 - - 0 - 0.68%
2016-06-17 0 29.30 29.10 29.50 - - 0 0 - 29.30 29.10 29.50 - - 0 - 0.00%
2016-06-16 0 29.30 28.90 29.30 - - 0 0 - 29.30 28.90 29.30 - - 0 - -1.18%
2016-06-15 0 29.65 29.45 29.85 - - 0 0 - 29.65 29.45 29.85 - - 0 - 0.00%
2016-06-14 0 29.65 29.40 29.80 - - 0 0 - 29.65 29.40 29.80 - - 0 - 0.00%
2016-06-13 0 29.65 29.15 29.65 - - 0 0 - 29.65 29.15 29.65 - - 0 - -0.50%
2016-06-10 0 29.80 29.75 30.25 - - 0 0 - 29.80 29.75 30.25 - - 0 - 0.00%
2016-06-08 0 29.80 29.80 30.30 - - 0 0 - 29.80 29.80 30.30 - - 0 - 0.17%
2016-06-07 0 29.75 29.75 30.25 - - 0 0 - 29.75 29.75 30.25 - - 0 - 1.54%
2016-06-06 0 29.30 29.30 29.80 - - 0 0 - 29.30 29.30 29.80 - - 0 - 0.51%
2016-06-03 0 29.15 29.10 29.60 - - 0 0 - 29.15 29.10 29.60 - - 0 - 0.00%
2016-06-02 0 29.15 29.00 29.50 - - 0 0 - 29.15 29.00 29.50 - - 0 - 0.00%
2016-06-01 0 29.15 29.15 29.60 29.10 29.10 1,300 37,830 29.100 29.15 29.15 29.60 29.10 29.10 1,300 29.100 0.87%
2016-05-31 0 28.90 28.90 29.35 - - 0 0 - 28.90 28.90 29.35 - - 0 - 0.17%
2016-05-30 0 28.85 28.85 29.25 - - 0 0 - 28.85 28.85 29.25 - - 0 - 0.35%
2016-05-27 0 28.75 28.65 29.15 - - 0 0 - 28.75 28.65 29.15 - - 0 - 1.59%
2016-05-26 0 28.30 28.25 28.75 - - 0 0 - 28.30 28.25 28.75 - - 0 - 0.53%
2016-05-25 0 28.15 28.15 28.60 - - 0 0 - 28.15 28.15 28.60 - - 0 - 0.72%
2016-05-24 0 27.95 27.75 28.25 - - 0 0 - 27.95 27.75 28.25 - - 0 - 0.00%
2016-05-23 0 27.95 27.95 28.40 - - 0 0 - 27.95 27.95 28.40 - - 0 - 3.52%
2016-05-20 0 27.00 27.00 27.40 - - 0 0 - 27.00 27.00 27.40 - - 0 - 0.00%
2016-05-19 0 27.00 26.85 27.25 - - 0 0 - 27.00 26.85 27.25 - - 0 - 0.00%
2016-05-18 0 27.00 27.00 27.50 27.00 27.35 4,100 111,950 27.305 27.00 27.00 27.50 27.00 27.35 4,100 27.305 -0.55%
2016-05-17 0 27.15 27.15 27.60 - - 0 0 - 27.15 27.15 27.60 - - 0 - 0.00%
2016-05-16 0 27.15 - 27.40 27.10 27.15 12,000 325,400 27.117 27.15 - 27.40 27.10 27.15 12,000 27.117 1.50%
2016-05-13 0 26.75 26.70 27.20 26.75 26.75 1,000 26,750 26.750 26.75 26.70 27.20 26.75 26.75 1,000 26.750 -2.73%
2016-05-12 0 27.50 27.00 27.50 - - 0 0 - 27.50 27.00 27.50 - - 0 - -0.18%
2016-05-11 0 27.55 27.05 27.55 - - 0 0 - 27.55 27.05 27.55 - - 0 - -0.36%
2016-05-10 0 27.65 27.20 27.70 - - 0 0 - 27.65 27.20 27.70 - - 0 - 0.00%
2016-05-09 0 27.65 27.15 27.65 - - 0 0 - 27.65 27.15 27.65 - - 0 - 0.00%
2016-05-06 0 27.65 27.20 27.70 - - 0 0 - 27.65 27.20 27.70 - - 0 - -1.25%
2016-05-05 0 28.00 27.50 28.00 - - 0 0 - 28.00 27.50 28.00 - - 0 - -0.53%
2016-05-04 0 28.15 27.75 28.15 28.45 28.45 400 11,380 28.450 28.15 27.75 28.15 28.45 28.45 400 28.450 -1.57%
2016-05-03 0 28.60 28.25 28.65 - - 0 0 - 28.60 28.25 28.65 - - 0 - -1.04%
2016-04-29 0 28.90 28.55 28.95 - - 0 0 - 28.90 28.55 28.95 - - 0 - -1.03%
2016-04-28 0 29.20 28.85 29.25 - - 0 0 - 29.20 28.85 29.25 - - 0 - -0.85%
2016-04-27 0 29.45 29.15 29.55 - - 0 0 - 29.45 29.15 29.55 - - 0 - 0.00%
2016-04-26 0 29.45 29.25 29.70 - - 0 0 - 29.45 29.25 29.70 - - 0 - 0.00%
2016-04-25 0 29.45 29.05 29.55 - - 0 0 - 29.45 29.05 29.55 - - 0 - 0.00%
2016-04-22 0 29.45 29.10 29.55 - - 0 0 - 29.45 29.10 29.55 - - 0 - 0.00%
2016-04-21 0 29.45 29.15 29.55 - - 0 0 - 29.45 29.15 29.55 - - 0 - 0.00%
2016-04-20 0 29.45 29.05 29.45 - - 0 0 - 29.45 29.05 29.45 - - 0 - -0.67%
2016-04-19 0 29.65 29.50 29.95 - - 0 0 - 29.65 29.50 29.95 - - 0 - 0.00%
2016-04-18 0 29.65 29.50 29.80 - - 0 0 - 29.65 29.50 29.80 - - 0 - 0.00%
2016-04-15 0 29.65 29.60 30.10 - - 0 0 - 29.65 29.60 30.10 - - 0 - 0.34%
2016-04-14 0 29.55 29.55 29.90 - - 0 0 - 29.55 29.55 29.90 - - 0 - 0.34%
2016-04-13 0 29.45 29.45 29.90 - - 0 0 - 29.45 29.45 29.90 - - 0 - 0.68%
2016-04-12 0 29.25 29.10 29.50 - - 0 0 - 29.25 29.10 29.50 - - 0 - 0.00%
2016-04-11 0 29.25 29.15 29.60 - - 0 0 - 29.25 29.15 29.60 - - 0 - 0.00%
2016-04-08 0 29.25 29.05 29.45 29.25 29.25 2,000 58,500 29.250 29.25 29.05 29.45 29.25 29.25 2,000 29.250 -2.99%
2016-04-07 0 30.15 28.80 - - - 0 0 - 30.15 28.80 - - - 0 - 0.00%
2016-04-06 0 30.15 - - - - 0 0 - 30.15 - - - - 0 - 0.00%
2016-04-05 0 30.15 29.75 30.15 - - 0 0 - 30.15 29.75 30.15 - - 0 - -0.33%
2016-04-01 0 30.25 29.85 30.25 - - 0 0 - 30.25 29.85 30.25 - - 0 - -0.33%
2016-03-31 0 30.35 30.35 30.75 - - 0 0 - 30.35 30.35 30.75 - - 0 - 0.83%
2016-03-30 0 30.10 30.10 30.30 - - 0 0 - 30.10 30.10 30.30 - - 0 - 0.50%
2016-03-29 0 29.95 29.60 29.95 - - 0 0 - 29.95 29.60 29.95 - - 0 - -0.66%
2016-03-24 0 30.15 29.70 30.15 - - 0 0 - 30.15 29.70 30.15 - - 0 - -0.50%
2016-03-23 0 30.30 30.00 30.30 - - 0 0 - 30.30 30.00 30.30 - - 0 - 0.00%
2016-03-22 0 30.30 30.05 30.45 - - 0 0 - 30.30 30.05 30.45 - - 0 - 0.00%
2016-03-21 0 30.30 30.20 30.70 - - 0 0 - 30.30 30.20 30.70 - - 0 - 0.00%
2016-03-18 0 30.30 30.40 30.65 - - 0 0 - 30.30 30.40 30.65 - - 0 - 0.00%
2016-03-17 0 30.30 29.90 30.30 30.30 30.30 200 6,060 30.300 30.30 29.90 30.30 30.30 30.30 200 30.300 2.36%
2016-03-16 0 29.60 29.45 29.90 - - 0 0 - 29.60 29.45 29.90 - - 0 - 0.00%
2016-03-15 0 29.60 29.15 29.60 - - 0 0 - 29.60 29.15 29.60 - - 0 - -1.17%
2016-03-14 0 29.95 29.95 30.35 - - 0 0 - 29.95 29.95 30.35 - - 0 - 1.53%
2016-03-11 0 29.50 29.50 29.95 - - 0 0 - 29.50 29.50 29.95 - - 0 - 0.17%
2016-03-10 0 29.45 29.30 29.75 - - 0 0 - 29.45 29.30 29.75 - - 0 - 0.00%
2016-03-09 0 29.45 29.25 29.70 - - 0 0 - 29.45 29.25 29.70 - - 0 - 0.00%
2016-03-08 0 29.45 29.45 29.90 - - 0 0 - 29.45 29.45 29.90 - - 0 - 0.00%
2016-03-07 0 29.45 29.45 29.90 - - 0 0 - 29.45 29.45 29.90 - - 0 - 0.34%
2016-03-04 0 29.35 29.35 29.80 - - 0 0 - 29.35 29.35 29.80 - - 0 - 0.69%
2016-03-03 0 29.15 29.15 29.65 - - 0 0 - 29.15 29.15 29.65 - - 0 - 1.75%
2016-03-02 0 28.65 28.65 29.15 - - 0 0 - 28.65 28.65 29.15 - - 0 - 0.70%
2016-03-01 0 28.45 28.45 28.90 - - 0 0 - 28.45 28.45 28.90 - - 0 - 1.25%
2016-02-29 0 28.10 28.10 28.60 28.05 28.10 10,000 280,900 28.090 28.10 28.10 28.60 28.05 28.10 10,000 28.090 -0.18%
2016-02-26 0 28.15 28.15 28.65 - - 0 0 - 28.15 28.15 28.65 - - 0 - 0.72%
2016-02-25 0 27.95 27.95 28.40 - - 0 0 - 27.95 27.95 28.40 - - 0 - 1.08%
2016-02-24 0 27.65 27.60 28.00 27.65 27.65 300 8,295 27.650 27.65 27.60 28.00 27.65 27.65 300 27.650 -0.72%
2016-02-23 0 27.85 27.80 28.20 - - 0 0 - 27.85 27.80 28.20 - - 0 - 0.00%
2016-02-22 0 27.85 27.85 28.30 - - 300 8,475 28.250 27.85 27.85 28.30 - - 300 28.250 0.18%
2016-02-19 0 27.80 27.70 28.20 - - 0 0 - 27.80 27.70 28.20 - - 0 - 0.00%
2016-02-18 0 27.80 27.80 28.30 - - 0 0 - 27.80 27.80 28.30 - - 0 - 1.09%
2016-02-17 0 27.50 27.40 27.85 - - 0 0 - 27.50 27.40 27.85 - - 0 - 0.00%
2016-02-16 0 27.50 27.50 27.95 - - 0 0 - 27.50 27.50 27.95 - - 0 - 1.85%
2016-02-15 0 27.00 27.00 27.50 - - 0 0 - 27.00 27.00 27.50 - - 0 - 2.47%
2016-02-12 0 26.35 26.30 27.05 26.35 26.35 1,000 26,350 26.350 26.35 26.30 27.05 26.35 26.35 1,000 26.350 -2.23%
2016-02-11 0 26.95 26.50 26.95 - - 0 0 - 26.95 26.50 26.95 - - 0 - -1.46%
2016-02-05 0 27.35 27.00 27.45 - - 0 0 - 27.35 27.00 27.45 - - 0 - 0.00%
2016-02-04 0 27.35 26.90 - 27.10 27.35 100,800 2,744,790 27.230 27.35 26.90 - 27.10 27.35 100,800 27.230 1.67%
2016-02-03 0 26.90 26.65 26.90 - - 0 0 - 26.90 26.65 26.90 - - 0 - -1.28%
2016-02-02 0 27.25 27.00 27.35 - - 0 0 - 27.25 27.00 27.35 - - 0 - 0.00%
2016-02-01 0 27.25 27.25 27.50 - - 500 13,750 27.500 27.25 27.25 27.50 - - 500 27.500 5.01%
2016-01-29 0 25.95 24.85 27.15 25.95 26.10 35,000 912,050 26.059 25.95 24.85 27.15 25.95 26.10 35,000 26.059 0.39%
2016-01-28 0 25.85 25.75 26.25 - - 0 0 - 25.85 25.75 26.25 - - 0 - 0.00%
2016-01-27 0 25.85 24.80 26.00 - - 0 0 - 25.85 24.80 26.00 - - 0 - 0.00%
2016-01-26 0 25.85 25.40 25.95 - - 0 0 - 25.85 25.40 25.95 - - 0 - 0.00%
2016-01-25 0 25.85 25.80 26.35 - - 0 0 - 25.85 25.80 26.35 - - 0 - 1.57%
2016-01-22 0 25.45 25.40 25.85 - - 0 0 - 25.45 25.40 25.85 - - 0 - 0.00%
2016-01-21 0 25.45 25.00 25.45 - - 0 0 - 25.45 25.00 25.45 - - 0 - 0.00%
2016-01-20 0 25.45 25.10 25.45 - - 0 0 - 25.45 25.10 25.45 - - 0 - -1.93%
2016-01-19 0 25.95 25.80 26.15 - - 0 0 - 25.95 25.80 26.15 - - 0 - 0.00%
2016-01-18 0 25.95 25.60 26.00 25.95 25.95 8,000 207,600 25.950 25.95 25.60 26.00 25.95 25.95 8,000 25.950 0.39%
2016-01-15 0 25.85 25.45 25.85 - - 0 0 - 25.85 25.45 25.85 - - 0 - -0.58%
2016-01-14 0 26.00 25.60 26.00 25.80 26.05 17,200 445,660 25.911 26.00 25.60 26.00 25.80 26.05 17,200 25.910 -1.52%
2016-01-13 0 26.40 26.20 26.40 26.30 26.40 9,000 237,500 26.389 26.40 26.20 26.40 26.30 26.40 9,000 26.389 0.19%
2016-01-12 0 26.35 25.90 - 26.30 26.35 20,000 526,600 26.330 26.35 25.90 - 26.30 26.35 20,000 26.330 0.38%
2016-01-11 0 26.25 26.00 - 26.25 26.30 20,000 525,605 26.280 26.25 26.00 - 26.25 26.30 20,000 26.280 -1.50%
2016-01-08 0 26.65 26.45 26.80 26.65 26.65 17,000 453,050 26.650 26.65 26.45 26.80 26.65 26.65 17,000 26.650 0.76%
2016-01-07 0 26.45 26.00 26.45 26.50 26.50 1,300 34,450 26.500 26.45 26.00 26.45 26.50 26.50 1,300 26.500 -2.40%
2016-01-06 0 27.10 26.65 27.10 27.10 27.15 12,000 325,400 27.117 27.10 26.65 27.10 27.10 27.15 12,000 27.117 -1.81%
2016-01-05 0 27.60 27.15 27.60 27.65 27.65 1,600 44,330 27.706 27.60 27.15 27.60 27.65 27.65 1,600 27.706 -0.72%
2016-01-04 0 27.80 27.25 27.75 - - 0 0 - 27.80 27.25 27.75 - - 0 - 0.00%
2015-12-31 0 27.80 27.50 28.00 27.45 28.00 60,900 1,685,215 27.672 27.80 27.50 28.00 27.45 28.00 60,900 27.672 -1.07%
2015-12-30 0 28.10 - 28.50 27.95 28.50 44,400 1,249,650 28.145 28.10 - 28.50 27.95 28.50 44,400 28.145 -1.92%
2015-12-29 0 28.65 28.30 29.00 28.05 28.80 25,500 726,975 28.509 28.65 28.30 29.00 28.05 28.80 25,500 28.509 -1.38%
2015-12-28 0 29.05 - 29.20 29.00 29.10 15,000 436,350 29.090 29.05 - 29.20 29.00 29.10 15,000 29.090 -0.17%
2015-12-24 0 29.10 29.10 - - - 0 0 - 29.10 29.10 - - - 0 - 0.34%
2015-12-23 0 29.00 28.90 29.45 29.00 29.00 2,000 58,000 29.000 29.00 28.90 29.45 29.00 29.00 2,000 29.000 1.22%
2015-12-22 0 28.65 28.75 29.30 - - 0 0 - 28.65 28.75 29.30 - - 0 - 0.00%
2015-12-21 0 28.65 28.65 29.20 - - 0 0 - 28.65 28.65 29.20 - - 0 - 0.00%
2015-12-18 0 28.65 28.50 29.10 28.65 28.65 1,000 28,650 28.650 28.65 28.50 29.10 28.65 28.65 1,000 28.650 -1.55%
2015-12-17 0 29.10 29.00 29.60 28.95 28.95 4,000 115,800 28.950 29.10 29.00 29.60 28.95 28.95 4,000 28.950 1.57%
2015-12-16 0 28.65 28.45 29.05 28.65 28.85 3,000 86,150 28.717 28.65 28.45 29.05 28.65 28.85 3,000 28.717 0.35%
2015-12-15 0 28.55 28.55 29.00 28.55 28.55 1,000 28,550 28.550 28.55 28.55 29.00 28.55 28.55 1,000 28.550 -0.17%
2015-12-14 0 28.60 28.30 28.80 28.60 28.60 2,000 57,200 28.600 28.60 28.30 28.80 28.60 28.60 2,000 28.600 -2.72%
2015-12-11 0 29.40 28.80 29.40 - - 0 0 - 29.40 28.80 29.40 - - 0 - -1.34%
2015-12-10 0 29.80 29.30 29.80 - - 0 0 - 29.80 29.30 29.80 - - 0 - -0.17%
2015-12-09 0 29.85 29.25 29.85 - - 0 0 - 29.85 29.25 29.85 - - 0 - -1.49%
2015-12-08 0 30.30 29.85 30.30 - - 0 0 - 30.30 29.85 30.30 - - 0 - -0.33%
2015-12-07 0 30.40 30.25 30.90 - - 0 0 - 30.40 30.25 30.90 - - 0 - 0.00%
2015-12-04 0 30.40 30.15 30.65 - - 0 0 - 30.40 30.15 30.65 - - 0 - 0.00%
2015-12-03 0 30.40 30.35 30.85 30.40 30.40 3,300 100,320 30.400 30.40 30.35 30.85 30.40 30.40 3,300 30.400 -0.33%
2015-12-02 0 30.50 30.40 30.95 30.50 30.50 300 9,150 30.500 30.50 30.40 30.95 30.50 30.50 300 30.500 -1.45%
2015-12-01 0 30.95 30.40 30.95 30.95 30.95 100 3,095 30.950 30.95 30.40 30.95 30.95 30.95 100 30.950 1.64%
2015-11-30 0 30.45 29.95 30.45 - - 0 0 - 30.45 29.95 30.45 - - 0 - -0.98%
2015-11-27 0 30.75 30.35 30.75 - - 0 0 - 30.75 30.35 30.75 - - 0 - 0.00%
2015-11-26 0 30.75 30.70 31.15 - - 0 0 - 30.75 30.70 31.15 - - 0 - 0.33%
2015-11-25 0 30.65 30.40 30.85 - - 0 0 - 30.65 30.40 30.85 - - 0 - 0.00%
2015-11-24 0 30.65 30.40 30.90 - - 0 0 - 30.65 30.40 30.90 - - 0 - 0.00%
2015-11-23 0 30.65 30.65 31.10 - - 0 0 - 30.65 30.65 31.10 - - 0 - 0.00%
2015-11-20 0 30.65 30.50 31.00 - - 400 12,280 30.700 30.65 30.50 31.00 - - 400 30.700 0.00%
2015-11-19 0 30.65 30.65 31.05 - - 0 0 - 30.65 30.65 31.05 - - 0 - 0.82%
2015-11-18 0 30.40 29.95 30.40 - - 0 0 - 30.40 29.95 30.40 - - 0 - 0.00%
2015-11-17 0 30.40 30.30 30.75 - - 0 0 - 30.40 30.30 30.75 - - 0 - 0.00%
2015-11-16 0 30.40 29.95 30.40 - - 0 0 - 30.40 29.95 30.40 - - 0 - -0.33%
2015-11-13 0 30.50 30.10 30.50 - - 0 0 - 30.50 30.10 30.50 - - 0 - -1.45%
2015-11-12 0 30.95 30.60 30.95 - - 0 0 - 30.95 30.60 30.95 - - 0 - -0.16%
2015-11-11 0 31.00 30.50 31.00 - - 0 0 - 31.00 30.50 31.00 - - 0 - -1.43%
2015-11-10 0 31.45 31.05 31.45 - - 0 0 - 31.45 31.05 31.45 - - 0 - -1.10%
2015-11-09 0 31.80 31.45 31.80 - - 1,000 32,150 32.150 31.80 31.45 31.80 - - 1,000 32.150 -0.63%
2015-11-06 0 32.00 31.65 32.10 32.00 32.00 400 12,800 32.000 32.00 31.65 32.10 32.00 32.00 400 32.000 -1.84%
2015-11-05 0 32.60 32.45 32.85 - - 0 0 - 32.60 32.45 32.85 - - 0 - 0.00%
2015-11-04 0 32.60 32.65 33.05 32.60 32.70 3,100 101,250 32.661 32.60 32.65 33.05 32.60 32.70 3,100 32.661 2.35%
2015-11-03 0 31.85 31.75 32.20 31.85 31.85 400 12,740 31.850 31.85 31.75 32.20 31.85 31.85 400 31.850 1.43%
2015-11-02 0 31.40 31.40 31.80 - - 0 0 - 31.40 31.40 31.80 - - 0 - 0.64%
2015-10-30 0 31.20 31.20 31.60 31.20 31.55 3,100 96,655 31.179 31.20 31.20 31.60 31.20 31.55 3,100 31.179 -0.79%
2015-10-29 0 31.45 30.95 31.40 - - 0 0 - 31.45 30.95 31.40 - - 0 - -1.72%
2015-10-28 0 32.00 31.45 31.95 - - 0 0 - 32.00 31.45 31.95 - - 0 - -0.47%
2015-10-27 0 32.15 31.65 32.15 - - 0 0 - 32.15 31.65 32.15 - - 0 - -0.31%
2015-10-26 0 32.25 32.00 32.45 - - 0 0 - 32.25 32.00 32.45 - - 0 - 0.00%
2015-10-23 0 32.25 31.85 32.25 32.25 32.25 100 3,225 32.250 32.25 31.85 32.25 32.25 32.25 100 32.250 1.10%
2015-10-22 0 31.90 31.40 31.90 - - 0 0 - 31.90 31.40 31.90 - - 0 - -2.15%
2015-10-20 0 32.60 32.10 32.55 - - 1,000 32,200 32.200 32.60 32.10 32.55 - - 1,000 32.200 0.00%
2015-10-19 0 32.60 32.20 32.65 32.60 32.60 100 3,260 32.600 32.60 32.20 32.65 32.60 32.60 100 32.600 0.93%
2015-10-16 0 32.30 32.05 32.55 - - 0 0 - 32.30 32.05 32.55 - - 0 - 0.00%
2015-10-15 0 32.30 32.30 32.65 32.10 32.10 11,000 354,750 32.250 32.30 32.30 32.65 32.10 32.10 11,000 32.250 1.25%
2015-10-14 0 31.90 31.45 31.95 - - 0 0 - 31.90 31.45 31.95 - - 0 - 0.00%
2015-10-13 0 31.90 31.65 32.15 - - 0 0 - 31.90 31.65 32.15 - - 0 - 0.00%
2015-10-12 0 31.90 31.90 32.00 31.85 31.85 1,800 57,330 31.850 31.90 31.90 32.00 31.85 31.85 1,800 31.850 1.43%
2015-10-09 0 31.45 31.45 31.85 - - 1,000 31,450 31.450 31.45 31.45 31.85 - - 1,000 31.450 1.29%
2015-10-08 0 31.05 30.90 31.05 31.15 31.15 100 3,115 31.150 31.05 30.90 31.05 31.15 31.15 100 31.150 0.65%
2015-10-07 0 30.85 26.00 30.85 30.85 30.85 1,000 30,850 30.850 30.85 26.00 30.85 30.85 30.85 1,000 30.850 2.15%
2015-10-06 0 30.20 30.20 30.65 - - 0 0 - 30.20 30.20 30.65 - - 0 - 0.33%
2015-10-05 0 30.10 30.10 30.50 - - 1,000 30,100 30.100 30.10 30.10 30.50 - - 1,000 30.100 0.84%
2015-10-02 0 29.85 29.75 30.20 - - 2,700 80,730 29.900 29.85 29.75 30.20 - - 2,700 29.900 1.02%
2015-09-30 0 29.55 29.40 29.80 - - 0 0 - 29.55 29.40 29.80 - - 0 - 0.00%
2015-09-29 0 29.55 29.10 29.55 - - 0 0 - 29.55 29.10 29.55 - - 0 - -0.34%
2015-09-25 0 29.65 29.25 29.65 - - 0 0 - 29.65 29.25 29.65 - - 0 - -0.17%
2015-09-24 0 29.70 29.30 29.70 - - 0 0 - 29.70 29.30 29.70 - - 0 - -1.33%
2015-09-23 0 30.10 29.80 30.20 30.10 30.10 100 3,010 30.100 30.10 29.80 30.20 30.10 30.10 100 30.100 -2.75%
2015-09-22 0 30.95 30.45 30.90 - - 0 0 - 30.95 30.45 30.90 - - 0 - -0.16%
2015-09-21 0 31.00 30.55 31.00 - - 0 0 - 31.00 30.55 31.00 - - 0 - -2.67%
2015-09-18 0 31.85 31.60 32.00 - - 0 0 - 31.85 31.60 32.00 - - 0 - 0.00%
2015-09-17 0 31.85 31.40 31.85 31.95 31.95 100 3,195 31.950 31.85 31.40 31.85 31.95 31.95 100 31.950 2.58%
2015-09-16 0 31.05 31.05 31.50 - - 0 0 - 31.05 31.05 31.50 - - 0 - 0.49%
2015-09-15 0 30.90 30.80 30.90 - - 0 0 - 30.90 30.80 30.90 - - 0 - -0.48%
2015-09-14 0 31.05 30.85 31.25 - - 0 0 - 31.05 30.85 31.25 - - 0 - 0.00%
2015-09-11 0 31.05 30.85 31.35 - - 0 0 - 31.05 30.85 31.35 - - 0 - 0.00%
2015-09-10 0 31.05 30.80 31.25 - - 0 0 - 31.05 30.80 31.25 - - 0 - 0.00%
2015-09-09 0 31.05 30.95 31.05 31.05 31.05 100 3,105 31.050 31.05 30.95 31.05 31.05 31.05 100 31.050 3.67%
2015-09-08 0 29.95 29.65 29.95 29.95 29.95 1,000 29,950 29.950 29.95 29.65 29.95 29.95 29.95 1,000 29.950 0.84%
2015-09-07 0 29.70 29.35 29.80 - - 0 0 - 29.70 29.35 29.80 - - 0 - 0.00%
2015-09-04 0 29.70 29.35 29.70 29.90 29.90 2,500 74,750 29.900 29.70 29.35 29.70 29.90 29.90 2,500 29.900 -0.83%
2015-09-02 0 29.95 29.75 30.15 29.95 29.95 2,900 86,855 29.950 29.95 29.75 30.15 29.95 29.95 2,900 29.950 -0.99%
2015-09-01 0 30.25 29.85 30.25 - - 1,000 30,250 30.250 30.25 29.85 30.25 - - 1,000 30.250 -1.79%
2015-08-31 0 30.80 30.40 30.80 30.20 30.85 2,300 70,140 30.496 30.80 30.40 30.80 30.20 30.85 2,300 30.496 2.16%
2015-08-28 0 30.15 30.15 30.55 - - 0 0 - 30.15 30.15 30.55 - - 0 - 3.08%
2015-08-27 0 29.25 29.25 29.70 - - 0 0 - 29.25 29.25 29.70 - - 0 - 1.74%
2015-08-26 0 28.75 28.65 28.80 - - 0 0 - 28.75 28.65 28.80 - - 0 - 0.00%
2015-08-25 0 28.75 28.65 28.75 28.55 28.75 2,800 79,960 28.557 28.75 28.65 28.75 28.55 28.75 2,800 28.557 4.93%
2015-08-24 0 27.40 27.35 27.60 26.90 27.40 4,200 114,990 27.379 27.40 27.35 27.60 26.90 27.40 4,200 27.379 -5.19%
2015-08-21 0 28.90 28.50 28.90 - - 0 0 - 28.90 28.50 28.90 - - 0 - -3.02%
2015-08-20 0 29.80 29.40 29.80 - - 0 0 - 29.80 29.40 29.80 - - 0 - 0.00%
2015-08-19 0 29.80 29.50 29.90 29.80 29.80 900 26,820 29.800 29.80 29.50 29.90 29.80 29.80 900 29.800 -1.16%
2015-08-18 0 30.15 30.15 30.55 30.00 30.05 3,000 90,050 30.017 30.15 30.15 30.55 30.00 30.05 3,000 30.017 -1.63%
2015-08-17 0 30.65 30.30 30.70 - - 0 0 - 30.65 30.30 30.70 - - 0 - -0.49%
2015-08-14 0 30.80 30.80 31.20 - - 0 0 - 30.80 30.80 31.20 - - 0 - 0.49%
2015-08-13 0 30.65 30.65 30.95 - - 0 0 - 30.65 30.65 30.95 - - 0 - 0.00%
2015-08-12 0 30.65 30.25 30.65 - - 0 0 - 30.65 30.25 30.65 - - 0 - -2.54%
2015-08-11 0 31.45 31.05 31.45 - - 0 0 - 31.45 31.05 31.45 - - 0 - -1.26%
2015-08-10 0 31.85 31.70 31.85 - - 0 0 - 31.85 31.70 31.85 - - 0 - -0.47%
2015-08-07 0 32.00 31.65 32.05 - - 0 0 - 32.00 31.65 32.05 - - 0 - 0.00%
2015-08-06 0 32.00 31.65 32.05 32.00 32.00 1,000 32,000 32.000 32.00 31.65 32.05 32.00 32.00 1,000 32.000 -0.93%
2015-08-05 0 32.30 31.90 32.30 - - 0 0 - 32.30 31.90 32.30 - - 0 - -0.46%
2015-08-04 0 32.45 32.40 32.45 - - 0 0 - 32.45 32.40 32.45 - - 0 - -0.76%
2015-08-03 0 32.70 32.40 32.70 - - 0 0 - 32.70 32.40 32.70 - - 0 - -1.95%
2015-07-31 0 33.35 33.00 33.35 33.40 33.40 100 3,340 33.400 33.35 33.00 33.35 33.40 33.40 100 33.400 0.76%
2015-07-30 0 33.10 33.10 33.40 - - 0 0 - 33.10 33.10 33.40 - - 0 - 0.15%
2015-07-29 0 33.05 32.65 33.05 - - 0 0 - 33.05 32.65 33.05 - - 0 - -0.15%
2015-07-28 0 33.10 32.90 33.10 33.10 33.10 3,000 99,300 33.100 33.10 32.90 33.10 33.10 33.10 3,000 33.100 0.00%
2015-07-27 0 33.10 32.70 33.10 33.30 33.50 13,000 434,365 33.413 33.10 32.70 33.10 33.30 33.50 13,000 33.413 -2.07%
2015-07-24 0 33.80 33.75 33.85 33.80 33.90 6,000 203,300 33.883 33.80 33.75 33.85 33.80 33.90 6,000 33.883 -1.46%
2015-07-23 0 34.30 33.90 34.30 34.35 34.75 1,600 55,560 34.725 34.30 33.90 34.30 34.35 34.75 1,600 34.725 -1.72%
2015-07-22 0 34.90 34.45 34.90 34.95 34.95 1,300 45,435 34.950 34.90 34.45 34.90 34.95 34.95 1,300 34.950 -0.57%
2015-07-21 0 35.10 35.10 35.30 35.10 35.10 100 3,510 35.100 35.10 35.10 35.30 35.10 35.10 100 35.100 0.29%
2015-07-20 0 35.00 35.00 35.10 35.00 35.30 600 21,090 35.150 35.00 35.00 35.10 35.00 35.30 600 35.150 -0.99%
2015-07-17 0 35.35 35.35 35.50 35.35 35.35 16,000 565,600 35.350 35.35 35.35 35.50 35.35 35.35 16,000 35.350 -0.14%
2015-07-16 0 35.40 35.30 35.55 - - 0 0 - 35.40 35.30 35.55 - - 0 - 0.00%
2015-07-15 0 35.40 35.40 35.70 35.40 35.70 1,200 42,635 35.529 35.40 35.40 35.70 35.40 35.70 1,200 35.529 0.28%
2015-07-14 0 35.30 35.05 35.45 - - 0 0 - 35.30 35.05 35.45 - - 0 - 0.00%
2015-07-13 0 35.30 35.30 35.60 - - 0 0 - 35.30 35.30 35.60 - - 0 - 0.57%
2015-07-10 0 35.10 34.75 35.10 35.15 35.15 100 3,515 35.150 35.10 34.75 35.10 35.15 35.15 100 35.150 0.14%
2015-07-09 0 35.05 34.75 35.05 - - 0 0 - 35.05 34.75 35.05 - - 0 - -0.71%
2015-07-08 0 35.30 35.00 35.30 35.00 35.70 9,600 339,430 35.357 35.30 35.00 35.30 35.00 35.70 9,600 35.357 -3.02%
2015-07-07 0 36.40 36.30 36.65 36.40 36.85 2,100 76,485 36.421 36.40 36.30 36.65 36.40 36.85 2,100 36.421 0.00%
2015-07-06 0 36.40 36.40 36.70 36.30 36.45 3,100 112,980 36.445 36.40 36.40 36.70 36.30 36.45 3,100 36.445 -0.95%
2015-07-03 0 36.75 36.75 37.10 36.40 36.45 5,100 186,470 36.563 36.75 36.75 37.10 36.40 36.45 5,100 36.563 0.27%
2015-07-02 0 36.65 36.65 36.95 36.60 36.70 2,000 73,250 36.625 36.65 36.65 36.95 36.60 36.70 2,000 36.625 -0.54%
2015-06-30 0 36.85 36.55 36.85 36.80 36.95 200 7,375 36.875 36.85 36.55 36.85 36.80 36.95 200 36.875 0.68%
2015-06-29 0 36.60 36.25 36.60 - - 0 0 - 36.60 36.25 36.60 - - 0 - -1.08%
2015-06-26 0 37.00 37.00 37.10 37.00 37.00 300 11,100 37.000 37.00 37.00 37.10 37.00 37.00 300 37.000 -0.27%
2015-06-25 0 37.10 37.00 37.35 - - 0 0 - 37.10 37.00 37.35 - - 0 - 0.00%
2015-06-24 0 37.10 36.80 37.10 - - 0 0 - 37.10 36.80 37.10 - - 0 - 0.00%
2015-06-23 0 37.10 36.90 37.20 - - 0 0 - 37.10 36.90 37.20 - - 0 - 0.00%
2015-06-22 0 37.10 36.85 37.20 37.10 37.20 2,900 107,600 37.103 37.10 36.85 37.20 37.10 37.20 2,900 37.103 2.49%
2015-06-19 0 36.20 36.20 36.50 - - 0 0 - 36.20 36.20 36.50 - - 0 - 0.00%
2015-06-18 0 36.20 36.20 36.50 - - 0 0 - 36.20 36.20 36.50 - - 0 - 0.00%
2015-06-17 0 36.20 35.90 36.20 36.20 36.20 1,000 36,200 36.200 36.20 35.90 36.20 36.20 36.20 1,000 36.200 0.56%
2015-06-16 0 36.00 35.90 36.10 36.00 36.00 2,800 100,800 36.000 36.00 35.90 36.10 36.00 36.00 2,800 36.000 -0.55%
2015-06-15 0 36.20 35.90 36.20 36.20 36.20 1,000 36,200 36.200 36.20 35.90 36.20 36.20 36.20 1,000 36.200 0.84%
2015-06-12 0 35.90 35.90 36.30 - - 0 0 - 35.90 35.90 36.30 - - 0 - 0.00%
2015-06-11 0 35.90 35.85 36.15 - - 0 0 - 35.90 35.85 36.15 - - 0 - 0.00%
2015-06-10 0 35.90 35.90 36.30 - - 0 0 - 35.90 35.90 36.30 - - 0 - 0.56%
2015-06-09 0 35.70 35.30 35.70 - - 0 0 - 35.70 35.30 35.70 - - 0 - -1.65%
2015-06-08 0 36.30 35.95 36.30 36.40 36.40 200 7,280 36.400 36.30 35.95 36.30 36.40 36.40 200 36.400 -0.55%
2015-06-05 0 36.50 36.10 36.50 - - 0 0 - 36.50 36.10 36.50 - - 0 - -0.14%
2015-06-04 0 36.55 36.25 36.55 - - 0 0 - 36.55 36.25 36.55 - - 0 - -2.01%
2015-06-03 0 37.30 36.90 37.30 - - 0 0 - 37.30 36.90 37.30 - - 0 - -0.40%
2015-06-02 0 37.45 37.05 37.45 - - 0 0 - 37.45 37.05 37.45 - - 0 - -0.53%
2015-06-01 0 37.65 37.20 37.65 - - 0 0 - 37.65 37.20 37.65 - - 0 - -0.53%
2015-05-29 0 37.85 37.70 38.10 - - 0 0 - 37.85 37.70 38.10 - - 0 - 0.00%
2015-05-28 0 37.85 37.90 38.30 - - 0 0 - 37.85 37.90 38.30 - - 0 - 0.53%
2015-05-27 0 37.65 37.65 38.10 - - 2,000 75,000 37.500 37.65 37.65 38.10 - - 2,000 37.500 0.00%
2015-05-26 0 37.65 37.55 37.95 37.65 37.65 100 3,765 37.650 37.65 37.55 37.95 37.65 37.65 100 37.650 -0.53%
2015-05-22 0 37.85 37.65 38.05 - - 0 0 - 37.85 37.65 38.05 - - 0 - 0.00%
2015-05-21 0 37.85 37.50 37.85 - - 0 0 - 37.85 37.50 37.85 - - 0 - -0.13%
2015-05-20 0 37.90 37.75 38.15 - - 0 0 - 37.90 37.75 38.15 - - 0 - 0.00%
2015-05-19 0 37.90 37.90 38.30 - - 0 0 - 37.90 37.90 38.30 - - 0 - 0.80%
2015-05-18 0 37.60 37.60 38.00 - - 2,500 95,000 38.000 37.60 37.60 38.00 - - 2,500 38.000 0.00%
2015-05-15 0 37.60 37.35 37.80 - - 0 0 - 37.60 37.35 37.80 - - 0 - 0.00%
2015-05-14 0 37.60 37.30 37.70 - - 0 0 - 37.60 37.30 37.70 - - 0 - 0.00%
2015-05-13 0 37.60 37.60 38.00 - - 0 0 - 37.60 37.60 38.00 - - 0 - 0.80%
2015-05-12 0 37.30 37.10 37.50 - - 0 0 - 37.30 37.10 37.50 - - 0 - 0.00%
2015-05-11 0 37.30 37.10 37.55 37.30 38.00 12,400 465,590 37.548 37.30 37.10 37.55 37.30 38.00 12,400 37.548 0.13%
2015-05-08 0 37.25 37.25 37.65 37.25 37.25 100 3,725 37.250 37.25 37.25 37.65 37.25 37.25 100 37.250 1.78%
2015-05-07 0 36.60 36.60 37.50 36.50 37.25 13,000 482,450 37.112 36.60 36.60 37.50 36.50 37.25 13,000 37.112 -3.56%
2015-05-06 0 37.95 37.70 38.05 37.95 37.95 200 7,590 37.950 37.95 37.70 38.05 37.95 37.95 200 37.950 0.13%
2015-05-05 0 37.90 37.75 38.10 37.90 37.90 2,900 109,910 37.900 37.90 37.75 38.10 37.90 37.90 2,900 37.900 -0.26%
2015-05-04 0 38.00 37.90 38.00 38.10 38.10 900 34,260 38.067 38.00 37.90 38.00 38.10 38.10 900 38.067 -0.26%
2015-04-30 0 38.10 38.10 38.35 38.10 38.10 1,000 38,100 38.100 38.10 38.10 38.35 38.10 38.10 1,000 38.100 -0.91%
2015-04-29 0 38.45 38.45 38.60 38.45 38.45 4,000 153,800 38.450 38.45 38.45 38.60 38.45 38.45 4,000 38.450 -0.77%
2015-04-28 0 38.75 38.75 38.95 38.70 38.70 1,000 38,700 38.700 38.75 38.75 38.95 38.70 38.70 1,000 38.700 0.65%
2015-04-27 0 38.50 38.50 38.95 38.45 38.90 11,500 443,675 38.580 38.50 38.50 38.95 38.45 38.90 11,500 38.580 2.53%
2015-04-24 0 37.55 37.55 37.80 - - 5,000 187,650 37.530 37.55 37.55 37.80 - - 5,000 37.530 0.94%
2015-04-23 0 37.20 37.00 37.20 36.70 37.20 19,000 702,145 36.955 37.20 37.00 37.20 36.70 37.20 19,000 36.955 2.62%
2015-04-22 0 36.25 35.80 36.25 36.25 36.25 300 10,875 36.250 36.25 35.80 36.25 36.25 36.25 300 36.250 2.40%
2015-04-21 0 35.40 35.40 35.85 35.40 35.40 1,000 35,400 35.400 35.40 35.40 35.85 35.40 35.40 1,000 35.400 -1.12%
2015-04-20 0 35.80 35.40 35.90 - - 0 0 - 35.80 35.40 35.90 - - 0 - 0.00%
2015-04-17 0 35.80 35.65 35.80 - - 0 0 - 35.80 35.65 35.80 - - 0 - -0.42%
2015-04-16 0 35.95 35.95 36.40 35.95 36.00 1,500 53,975 35.983 35.95 35.95 36.40 35.95 36.00 1,500 35.983 0.14%
2015-04-15 0 35.90 35.50 35.90 36.00 36.00 2,100 75,600 36.000 35.90 35.50 35.90 36.00 36.00 2,100 36.000 -1.78%
2015-04-14 0 36.55 36.10 36.55 37.00 37.00 1,000 37,000 37.000 36.55 36.10 36.55 37.00 37.00 1,000 37.000 -0.27%
2015-04-13 0 36.65 36.20 36.65 36.65 36.65 400 14,660 36.650 36.65 36.20 36.65 36.65 36.65 400 36.650 1.38%
2015-04-10 0 36.15 36.15 36.55 36.15 36.20 8,400 303,730 36.158 36.15 36.15 36.55 36.15 36.20 8,400 36.158 -0.82%
2015-04-09 0 36.45 36.00 36.45 36.75 36.75 7,000 257,250 36.750 36.45 36.00 36.45 36.75 36.75 7,000 36.750 0.83%
2015-04-08 0 36.15 36.05 36.50 - - 0 0 - 36.15 36.05 36.50 - - 0 - 0.00%
2015-04-02 0 36.15 36.15 36.60 - - 0 0 - 36.15 36.15 36.60 - - 0 - 0.84%
2015-04-01 0 35.85 35.80 36.25 35.85 35.85 9,000 322,650 35.850 35.85 35.80 36.25 35.85 35.85 9,000 35.850 -0.83%
2015-03-31 0 36.15 36.05 36.50 - - 0 0 - 36.15 36.05 36.50 - - 0 - 0.00%
2015-03-30 0 36.15 36.15 36.40 - - 0 0 - 36.15 36.15 36.40 - - 0 - 0.00%
2015-03-27 0 36.15 35.70 36.15 36.15 36.15 200 7,230 36.150 36.15 35.70 36.15 36.15 36.15 200 36.150 -0.55%
2015-03-26 0 36.35 36.35 36.80 36.25 36.25 3,500 126,875 36.250 36.35 36.35 36.80 36.25 36.25 3,500 36.250 -1.36%
2015-03-25 0 36.85 36.60 37.05 - - 2,000 74,100 37.050 36.85 36.60 37.05 - - 2,000 37.050 0.00%
2015-03-24 0 36.85 36.80 37.25 - - 0 0 - 36.85 36.80 37.25 - - 0 - 0.00%
2015-03-23 0 36.85 36.80 37.00 - - 0 0 - 36.85 36.80 37.00 - - 0 - 0.00%
2015-03-20 0 36.85 36.85 37.30 - - 0 0 - 36.85 36.85 37.30 - - 0 - 0.00%
2015-03-19 0 36.85 36.85 37.30 - - 0 0 - 36.85 36.85 37.30 - - 0 - 1.38%
2015-03-18 0 36.35 36.35 36.80 - - 0 0 - 36.35 36.35 36.80 - - 0 - 0.28%
2015-03-17 0 36.25 35.90 36.35 - - 0 0 - 36.25 35.90 36.35 - - 0 - 0.00%
2015-03-16 0 36.25 36.00 36.30 - - 0 0 - 36.25 36.00 36.30 - - 0 - 0.00%
2015-03-13 0 36.25 - 36.70 36.25 36.25 4,600 166,750 36.250 36.25 - 36.70 36.25 36.25 4,600 36.250 -0.68%
2015-03-12 0 36.50 36.35 36.80 - - 0 0 - 36.50 36.35 36.80 - - 0 - 0.00%
2015-03-11 0 36.50 36.05 36.50 - - 0 0 - 36.50 36.05 36.50 - - 0 - -0.14%
2015-03-10 0 36.55 36.25 36.70 - - 0 0 - 36.55 36.25 36.70 - - 0 - 0.00%
2015-03-09 0 36.55 36.15 36.60 - - 0 0 - 36.55 36.15 36.60 - - 0 - 0.00%
2015-03-06 0 36.55 36.55 37.00 - - 0 0 - 36.55 36.55 37.00 - - 0 - 0.14%
2015-03-05 0 36.50 36.45 36.85 36.50 36.50 500 18,250 36.500 36.50 36.45 36.85 36.50 36.50 500 36.500 -0.68%
2015-03-04 0 36.75 36.60 36.75 - - 0 0 - 36.75 36.60 36.75 - - 0 - 0.00%
2015-03-03 0 36.75 36.50 36.75 - - 0 0 - 36.75 36.50 36.75 - - 0 - -0.27%
2015-03-02 0 36.85 36.45 36.85 - - 0 0 - 36.85 36.45 36.85 - - 0 - -0.14%
2015-02-27 0 36.90 36.45 36.90 - - 0 0 - 36.90 36.45 36.90 - - 0 - -0.27%
2015-02-26 0 37.00 36.55 37.05 - - 0 0 - 37.00 36.55 37.05 - - 0 - 0.00%
2015-02-25 0 37.00 36.65 37.00 37.00 37.00 500 18,500 37.000 37.00 36.65 37.00 37.00 37.00 500 37.000 1.09%
2015-02-24 0 36.60 36.40 36.60 36.75 36.75 1,400 51,450 36.750 36.60 36.40 36.60 36.75 36.75 1,400 36.750 1.39%
2015-02-23 0 36.10 35.65 36.10 36.10 36.10 100 3,610 36.100 36.10 35.65 36.10 36.10 36.10 100 36.100 -0.14%
2015-02-18 0 36.15 - 37.00 - - 0 0 - 36.15 - 37.00 - - 0 - 0.00%
2015-02-17 0 36.15 35.85 36.30 - - 0 0 - 36.15 35.85 36.30 - - 0 - 0.00%
2015-02-16 0 36.15 36.00 36.45 - - 0 0 - 36.15 36.00 36.45 - - 0 - 0.00%
2015-02-13 0 36.15 36.15 36.50 - - 0 0 - 36.15 36.15 36.50 - - 0 - 0.98%
2015-02-12 0 35.80 35.75 36.15 - - 0 0 - 35.80 35.75 36.15 - - 0 - 0.00%
2015-02-11 0 35.80 35.60 35.95 - - 0 0 - 35.80 35.60 35.95 - - 0 - 0.00%
2015-02-10 0 35.80 35.40 35.80 - - 0 0 - 35.80 35.40 35.80 - - 0 - -0.56%
2015-02-09 0 36.00 35.65 36.00 - - 0 0 - 36.00 35.65 36.00 - - 0 - -0.41%
2015-02-06 0 36.15 35.80 36.25 - - 0 0 - 36.15 35.80 36.25 - - 0 - 0.00%
2015-02-05 0 36.15 36.15 36.40 - - 10,000 363,000 36.300 36.15 36.15 36.40 - - 10,000 36.300 0.00%
2015-02-04 0 36.15 36.15 36.50 - - 0 0 - 36.15 36.15 36.50 - - 0 - 1.26%
2015-02-03 0 35.70 35.60 35.95 - - 0 0 - 35.70 35.60 35.95 - - 0 - 0.00%
2015-02-02 0 35.70 35.30 35.70 - - 0 0 - 35.70 35.30 35.70 - - 0 - -0.28%
2015-01-30 0 35.80 35.40 35.80 - - 0 0 - 35.80 35.40 35.80 - - 0 - -0.69%
2015-01-29 0 36.05 35.75 36.05 - - 0 0 - 36.05 35.75 36.05 - - 0 - -0.83%
2015-01-28 0 36.35 36.35 36.70 - - 0 0 - 36.35 36.35 36.70 - - 0 - 0.00%
2015-01-27 0 36.35 36.35 36.70 36.20 36.20 1,000 36,200 36.200 36.35 36.35 36.70 36.20 36.20 1,000 36.200 -0.14%
2015-01-26 0 36.40 36.05 36.40 36.40 36.65 2,500 91,600 36.640 36.40 36.05 36.40 36.40 36.65 2,500 36.640 1.96%
2015-01-23 0 35.70 35.70 36.15 - - 0 0 - 35.70 35.70 36.15 - - 0 - 1.71%
2015-01-22 0 35.10 35.10 35.50 - - 0 0 - 35.10 35.10 35.50 - - 0 - 1.15%
2015-01-21 0 34.70 34.70 35.20 - - 0 0 - 34.70 34.70 35.20 - - 0 - 0.87%
2015-01-20 0 34.40 34.40 34.70 - - 0 0 - 34.40 34.40 34.70 - - 0 - 0.00%
2015-01-19 0 34.40 34.20 34.70 - - 0 0 - 34.40 34.20 34.70 - - 0 - 0.00%
2015-01-16 0 34.40 34.00 34.40 34.40 34.40 600 20,640 34.400 34.40 34.00 34.40 34.40 34.40 600 34.400 0.00%
2015-01-15 0 34.40 34.20 34.40 34.15 34.40 11,300 388,345 34.367 34.40 34.20 34.40 34.15 34.40 11,300 34.367 0.29%
2015-01-14 0 34.30 34.25 34.35 - - 0 0 - 34.30 34.25 34.35 - - 0 - 0.00%
2015-01-13 0 34.30 34.30 34.50 - - 0 0 - 34.30 34.30 34.50 - - 0 - 0.88%
2015-01-12 0 34.00 33.80 34.30 - - 100 3,410 34.100 34.00 33.80 34.30 - - 100 34.100 0.00%
2015-01-09 0 34.00 33.90 34.40 - - 6,000 206,400 34.400 34.00 33.90 34.40 - - 6,000 34.400 0.00%
2015-01-08 0 34.00 33.95 34.55 33.95 34.50 9,700 330,220 34.043 34.00 33.95 34.55 33.95 34.50 9,700 34.043 0.59%
2015-01-07 0 33.80 33.70 34.00 - - 0 0 - 33.80 33.70 34.00 - - 0 - 0.00%
2015-01-06 0 33.80 33.20 33.80 33.85 33.85 300 10,155 33.850 33.80 33.20 33.80 33.85 33.85 300 33.850 -2.31%
2015-01-05 0 34.60 33.95 34.60 - - 0 0 - 34.60 33.95 34.60 - - 0 - -1.28%
2015-01-02 0 35.05 34.50 35.05 35.05 35.05 100 3,505 35.050 35.05 34.50 35.05 35.05 35.05 100 35.050 1.89%
2014-12-31 0 34.40 - 34.40 34.40 34.60 28,000 967,500 34.554 34.40 - 34.40 34.40 34.60 28,000 34.554 -0.58%
2014-12-30 0 34.60 34.60 35.10 34.60 34.80 14,000 485,150 34.654 34.60 34.60 35.10 34.60 34.80 14,000 34.654 -1.42%
2014-12-29 0 35.10 34.65 35.10 35.20 35.20 6,500 227,000 34.923 35.10 34.65 35.10 35.20 35.20 6,500 34.923 1.30%
2014-12-24 0 34.65 - - - - 300 10,380 34.600 34.65 - - - - 300 34.600 0.00%
2014-12-23 0 34.65 34.40 34.65 34.70 34.70 100 3,470 34.700 34.65 34.40 34.65 34.70 34.70 100 34.700 0.73%
2014-12-22 0 34.40 34.30 34.75 - - 0 0 - 34.40 34.30 34.75 - - 0 - 0.00%
2014-12-19 0 34.40 34.10 34.55 34.40 34.40 100 3,440 34.400 34.40 34.10 34.55 34.40 34.40 100 34.400 1.33%
2014-12-18 0 33.95 33.60 34.05 - - 0 0 - 33.95 33.60 34.05 - - 0 - 0.00%
2014-12-17 0 33.95 33.45 33.95 34.00 34.00 2,000 68,200 34.100 33.95 33.45 33.95 34.00 34.00 2,000 34.100 -1.45%
2014-12-16 0 34.45 34.05 34.50 34.45 34.60 1,100 37,910 34.464 34.45 34.05 34.50 34.45 34.60 1,100 34.464 -1.01%
2014-12-15 0 34.80 34.25 34.80 - - 0 0 - 34.80 34.25 34.80 - - 0 - -0.14%
2014-12-12 0 34.85 34.70 34.90 - - 0 0 - 34.85 34.70 34.90 - - 0 - 0.00%
2014-12-11 0 34.85 34.40 34.85 - - 0 0 - 34.85 34.40 34.85 - - 0 - -0.14%
2014-12-10 0 34.90 34.45 34.90 - - 0 0 - 34.90 34.45 34.90 - - 0 - -0.57%
2014-12-09 0 35.10 - 35.35 35.10 35.15 12,100 425,110 35.133 35.10 - 35.35 35.10 35.15 12,100 35.133 -1.54%
2014-12-08 0 35.65 35.35 35.70 - - 0 0 - 35.65 35.35 35.70 - - 0 - 0.00%
2014-12-05 0 35.65 - 35.95 35.65 35.65 12,000 427,800 35.650 35.65 - 35.95 35.65 35.65 12,000 35.650 -1.52%
2014-12-04 0 36.20 36.20 - 36.15 36.20 24,100 872,020 36.183 36.20 36.20 - 36.15 36.20 24,100 36.183 1.69%
2014-12-03 0 35.60 35.60 35.95 - - 0 0 - 35.60 35.60 35.95 - - 0 - 0.56%
2014-12-02 0 35.40 34.90 35.40 - - 0 0 - 35.40 34.90 35.40 - - 0 - -1.39%
2014-12-01 0 35.90 35.45 35.90 - - 0 0 - 35.90 35.45 35.90 - - 0 - -0.14%
2014-11-28 0 35.95 35.90 36.45 35.95 35.95 3,000 107,850 35.950 35.95 35.90 36.45 35.95 35.95 3,000 35.950 0.00%
2014-11-27 0 35.95 35.95 36.35 - - 0 0 - 35.95 35.95 36.35 - - 0 - 0.28%
2014-11-26 0 35.85 35.85 36.15 - - 0 0 - 35.85 35.85 36.15 - - 0 - 0.14%
2014-11-25 0 35.80 35.70 36.20 35.80 35.80 8,000 286,400 35.800 35.80 35.70 36.20 35.80 35.80 8,000 35.800 0.00%
2014-11-24 0 35.80 35.80 36.20 - - 0 0 - 35.80 35.80 36.20 - - 0 - 0.56%
2014-11-21 0 35.60 - 36.15 35.60 35.80 12,100 432,760 35.765 35.60 - 36.15 35.60 35.80 12,100 35.765 -0.42%
2014-11-20 0 35.75 35.75 36.10 - - 100 3,610 36.100 35.75 35.75 36.10 - - 100 36.100 0.56%
2014-11-19 0 35.55 35.55 35.95 - - 0 0 - 35.55 35.55 35.95 - - 0 - 0.14%
2014-11-18 0 35.50 35.25 35.65 35.50 35.50 100 3,550 35.500 35.50 35.25 35.65 35.50 35.50 100 35.500 -0.84%
2014-11-17 0 35.80 35.45 35.80 - - 0 0 - 35.80 35.45 35.80 - - 0 - -1.24%
2014-11-14 0 36.25 35.80 36.25 36.25 36.25 800 29,000 36.250 36.25 35.80 36.25 36.25 36.25 800 36.250 0.55%
2014-11-13 0 36.05 35.90 36.20 36.05 36.05 800 28,840 36.050 36.05 35.90 36.20 36.05 36.05 800 36.050 0.28%
2014-11-12 0 35.95 35.65 35.95 - - 0 0 - 35.95 35.65 35.95 - - 0 - -0.96%
2014-11-11 0 36.30 36.10 36.45 - - 0 0 - 36.30 36.10 36.45 - - 0 - 0.00%
2014-11-10 0 36.30 36.10 36.55 36.30 36.30 2,100 76,230 36.300 36.30 36.10 36.55 36.30 36.30 2,100 36.300 1.68%
2014-11-07 0 35.70 35.40 35.75 - - 0 0 - 35.70 35.40 35.75 - - 0 - 0.00%
2014-11-06 0 35.70 35.35 35.70 35.95 36.10 1,000 36,085 36.085 35.70 35.35 35.70 35.95 36.10 1,000 36.085 -0.83%
2014-11-05 0 36.00 36.00 36.10 - - 0 0 - 36.00 36.00 36.10 - - 0 - 0.00%
2014-11-04 0 36.00 35.95 36.25 - - 0 0 - 36.00 35.95 36.25 - - 0 - 0.00%
2014-11-03 0 36.00 36.00 36.30 - - 0 0 - 36.00 36.00 36.30 - - 0 - 0.70%
2014-10-31 0 35.75 35.75 36.15 - - 0 0 - 35.75 35.75 36.15 - - 0 - 0.70%
2014-10-30 0 35.50 35.45 35.85 - - 0 0 - 35.50 35.45 35.85 - - 0 - 0.00%
2014-10-29 0 35.50 35.50 36.00 - - 0 0 - 35.50 35.50 36.00 - - 0 - 1.00%
2014-10-28 0 35.15 35.10 35.60 35.15 35.15 6,000 210,900 35.150 35.15 35.10 35.60 35.15 35.15 6,000 35.150 1.30%
2014-10-27 0 34.70 34.60 35.05 34.70 34.70 12,000 416,400 34.700 34.70 34.60 35.05 34.70 34.70 12,000 34.700 1.02%
2014-10-24 0 34.35 34.30 34.45 34.35 34.35 17,000 583,950 34.350 34.35 34.30 34.45 34.35 34.35 17,000 34.350 -0.72%
2014-10-23 0 34.60 34.60 35.05 - - 0 0 - 34.60 34.60 35.05 - - 0 - 0.00%
2014-10-22 0 34.60 34.60 35.05 - - 0 0 - 34.60 34.60 35.05 - - 0 - 0.58%
2014-10-21 0 34.40 34.25 34.65 - - 0 0 - 34.40 34.25 34.65 - - 0 - 0.00%
2014-10-20 0 34.40 34.20 34.70 34.40 34.40 5,000 172,000 34.400 34.40 34.20 34.70 34.40 34.40 5,000 34.400 0.73%
2014-10-17 0 34.15 33.70 34.15 - - 0 0 - 34.15 33.70 34.15 - - 0 - -0.29%
2014-10-16 0 34.25 34.05 34.50 34.25 34.25 1,600 54,800 34.250 34.25 34.05 34.50 34.25 34.25 1,600 34.250 0.00%
2014-10-15 0 34.25 34.20 34.65 34.25 34.25 300 10,275 34.250 34.25 34.20 34.65 34.25 34.25 300 34.250 -1.15%
2014-10-14 0 34.65 34.55 34.95 - - 0 0 - 34.65 34.55 34.95 - - 0 - 0.00%
2014-10-13 0 34.65 34.15 34.65 - - 0 0 - 34.65 34.15 34.65 - - 0 - -1.42%
2014-10-10 0 35.15 35.10 35.30 35.15 35.15 100 3,515 35.150 35.15 35.10 35.30 35.15 35.15 100 35.150 -1.95%
2014-10-09 0 35.85 35.60 35.85 - - 0 0 - 35.85 35.60 35.85 - - 0 - 0.00%
2014-10-08 0 35.85 35.30 35.85 36.00 36.00 300 10,800 36.000 35.85 35.30 35.85 36.00 36.00 300 36.000 -1.10%
2014-10-07 0 36.25 35.50 36.40 36.25 36.25 100 3,625 36.250 36.25 35.50 36.40 36.25 36.25 100 36.250 -0.96%
2014-10-06 0 36.60 35.95 36.95 - - 0 0 - 36.60 35.95 36.95 - - 0 - 0.00%
2014-10-03 0 36.60 36.05 37.00 36.60 36.60 500 18,300 36.600 36.60 36.05 37.00 36.60 36.60 500 36.600 3.39%
2014-09-30 0 35.40 35.00 36.25 35.40 35.70 48,600 1,728,270 35.561 35.40 35.00 36.25 35.40 35.70 48,600 35.561 0.43%
2014-09-29 0 35.25 - 35.80 35.25 35.95 7,700 275,625 35.796 35.25 - 35.80 35.25 35.95 7,700 35.795 -0.70%
2014-09-26 0 35.50 35.40 35.85 - - 0 0 - 35.50 35.40 35.85 - - 0 - 0.00%
2014-09-25 0 35.50 35.45 35.70 35.50 35.60 22,000 782,800 35.582 35.50 35.45 35.70 35.50 35.60 22,000 35.582 -2.20%
2014-09-24 0 36.30 36.05 36.40 - - 0 0 - 36.30 36.05 36.40 - - 0 - 0.00%
2014-09-23 0 36.30 - 36.50 36.30 36.30 11,000 399,300 36.300 36.30 - 36.50 36.30 36.30 11,000 36.300 -0.27%
2014-09-22 0 36.40 - 36.45 36.35 36.45 6,200 225,595 36.386 36.40 - 36.45 36.35 36.45 6,200 36.386 -2.15%
2014-09-19 0 37.20 36.90 37.30 - - 0 0 - 37.20 36.90 37.30 - - 0 - 0.00%
2014-09-18 0 37.20 36.85 37.20 - - 0 0 - 37.20 36.85 37.20 - - 0 - 0.00%
2014-09-17 0 37.20 36.80 37.20 37.40 37.40 100 3,740 37.400 37.20 36.80 37.20 37.40 37.40 100 37.400 0.68%
2014-09-16 0 36.95 36.55 36.95 - - 0 0 - 36.95 36.55 36.95 - - 0 - 0.00%
2014-09-15 0 36.95 - 37.30 36.95 37.00 16,700 617,865 36.998 36.95 - 37.30 36.95 37.00 16,700 36.998 -0.14%
2014-09-12 0 37.00 36.90 37.40 37.00 37.00 1,000 37,000 37.000 37.00 36.90 37.40 37.00 37.00 1,000 37.000 -1.60%
2014-09-11 0 37.60 37.35 37.85 - - 0 0 - 37.60 37.35 37.85 - - 0 - 0.00%
2014-09-10 0 37.60 37.60 37.95 37.35 37.35 100 3,735 37.350 37.60 37.60 37.95 37.35 37.35 100 37.350 -0.79%
2014-09-08 0 37.90 37.75 37.90 - - 0 0 - 37.90 37.75 37.90 - - 0 - 0.00%
2014-09-05 0 37.90 37.80 38.25 37.90 37.90 200 7,580 37.900 37.90 37.80 38.25 37.90 37.90 200 37.900 -1.17%
2014-09-04 0 38.35 37.90 38.35 - - 1,000 37,850 37.850 38.35 37.90 38.35 - - 1,000 37.850 -0.52%
2014-09-03 0 38.55 38.05 38.55 38.50 38.55 500 19,260 38.520 38.55 38.05 38.55 38.50 38.55 500 38.520 0.92%
2014-09-02 0 38.20 37.75 38.20 - - 0 0 - 38.20 37.75 38.20 - - 0 - -0.65%
2014-09-01 0 38.45 38.40 38.75 - - 0 0 - 38.45 38.40 38.75 - - 0 - 0.00%
2014-08-29 0 38.45 37.90 38.45 38.45 38.45 800 30,760 38.450 38.45 37.90 38.45 38.45 38.45 800 38.450 -0.13%
2014-08-28 0 38.50 38.20 38.55 - - 0 0 - 38.50 38.20 38.55 - - 0 - 0.00%
2014-08-27 0 38.50 38.05 38.50 38.35 38.50 6,400 245,590 38.373 38.50 38.05 38.50 38.35 38.50 6,400 38.373 1.18%
2014-08-26 0 38.05 37.65 38.05 38.10 38.10 400 15,240 38.100 38.05 37.65 38.05 38.10 38.10 400 38.100 -0.13%
2014-08-25 0 38.10 37.60 38.10 - - 0 0 - 38.10 37.60 38.10 - - 0 - 0.00%
2014-08-22 0 38.10 37.60 38.10 38.10 38.10 100 3,810 38.100 38.10 37.60 38.10 38.10 38.10 100 38.100 2.56%
2014-08-21 0 37.15 37.00 37.55 - - 0 0 - 37.15 37.00 37.55 - - 0 - 0.00%
2014-08-20 0 37.15 37.00 37.50 - - 0 0 - 37.15 37.00 37.50 - - 0 - 0.00%
2014-08-19 0 37.15 36.60 37.15 36.80 37.15 21,200 781,580 36.867 37.15 36.60 37.15 36.80 37.15 21,200 36.867 1.92%
2014-08-18 0 36.45 36.45 36.85 36.45 36.45 6,000 218,700 36.450 36.45 36.45 36.85 36.45 36.45 6,000 36.450 -0.55%
2014-08-15 0 36.65 36.60 37.05 36.65 36.80 1,300 47,690 36.685 36.65 36.60 37.05 36.65 36.80 1,300 36.685 -0.54%
2014-08-14 0 36.85 36.85 37.15 - - 0 0 - 36.85 36.85 37.15 - - 0 - 0.14%
2014-08-13 0 36.80 36.45 36.90 36.80 36.80 10,000 368,000 36.800 36.80 36.45 36.90 36.80 36.80 10,000 36.800 1.24%
2014-08-12 0 36.35 36.35 36.60 36.35 36.50 1,000 36,365 36.365 36.35 36.35 36.60 36.35 36.50 1,000 36.365 -0.41%
2014-08-11 0 36.50 36.30 36.65 36.50 36.50 2,000 73,000 36.500 36.50 36.30 36.65 36.50 36.50 2,000 36.500 1.11%
2014-08-08 0 36.10 35.70 36.15 - - 0 0 - 36.10 35.70 36.15 - - 0 - 0.00%
2014-08-07 0 36.10 35.80 36.25 - - 0 0 - 36.10 35.80 36.25 - - 0 - 0.00%
2014-08-06 0 36.10 35.90 36.25 - - 0 0 - 36.10 35.90 36.25 - - 0 - 0.00%
2014-08-05 0 36.10 35.60 36.10 - - 0 0 - 36.10 35.60 36.10 - - 0 - -0.82%
2014-08-04 0 36.40 36.40 36.90 - - 0 0 - 36.40 36.40 36.90 - - 0 - 0.14%
2014-08-01 0 36.35 36.05 36.50 36.35 36.35 6,000 218,100 36.350 36.35 36.05 36.50 36.35 36.35 6,000 36.350 -1.49%
2014-07-31 0 36.90 36.60 37.10 37.05 37.05 100 3,705 37.050 36.90 36.60 37.10 37.05 37.05 100 37.050 -1.34%
2014-07-30 0 37.40 37.15 37.75 - - 0 0 - 37.40 37.15 37.75 - - 0 - 0.00%
2014-07-29 0 37.40 36.95 37.45 - - 0 0 - 37.40 36.95 37.45 - - 0 - -0.27%
2014-07-28 0 37.50 37.15 37.60 37.50 37.50 1,900 71,250 37.500 37.50 37.15 37.60 37.50 37.50 1,900 37.500 -0.40%
2014-07-25 0 37.65 37.25 37.70 - - 0 0 - 37.65 37.25 37.70 - - 0 - -0.53%
2014-07-24 0 37.85 37.60 38.10 37.85 37.85 1,000 37,850 37.850 37.85 37.60 38.10 37.85 37.85 1,000 37.850 0.13%
2014-07-23 0 37.80 37.45 37.95 - - 0 0 - 37.80 37.45 37.95 - - 0 - 0.00%
2014-07-22 0 37.80 37.40 37.85 37.80 37.80 1,000 37,800 37.800 37.80 37.40 37.85 37.80 37.80 1,000 37.800 0.77%
2014-07-21 0 38.80 38.55 39.10 38.55 38.95 2,700 104,150 38.574 37.51 37.27 37.80 37.27 37.66 2,793 37.292 0.13%
2014-07-18 0 38.75 38.30 38.85 38.80 38.80 1,000 38,800 38.800 37.46 37.03 37.56 37.51 37.51 1,034 37.510 -0.26%
2014-07-17 0 38.85 38.30 38.85 - - 0 0 - 37.56 37.03 37.56 - - 0 - -0.77%
2014-07-16 0 39.15 38.65 39.15 - - 0 0 - 37.85 37.36 37.85 - - 0 - -0.13%
2014-07-15 0 39.20 39.10 39.55 39.05 39.20 12,600 493,905 39.199 37.90 37.80 38.24 37.75 37.90 13,033 37.896 0.77%
2014-07-14 0 38.90 38.70 39.15 - - 0 0 - 37.61 37.41 37.85 - - 0 - 0.00%
2014-07-11 0 38.90 38.45 38.90 39.00 39.15 3,000 117,375 39.125 37.61 37.17 37.61 37.70 37.85 3,103 37.824 -0.38%
2014-07-10 0 39.05 38.75 39.20 39.05 39.05 100 3,905 39.050 37.75 37.46 37.90 37.75 37.75 103 37.752 1.69%
2014-07-09 0 38.40 38.40 38.85 - - 0 0 - 37.12 37.12 37.56 - - 0 - 0.00%
2014-07-08 0 38.40 38.40 38.80 - - 0 0 - 37.12 37.12 37.51 - - 0 - 0.13%
2014-07-07 0 38.35 38.30 38.75 - - 0 0 - 37.07 37.03 37.46 - - 0 - 0.00%
2014-07-04 0 38.35 38.20 38.70 - - 0 0 - 37.07 36.93 37.41 - - 0 - 0.00%
2014-07-03 0 38.35 38.25 38.70 38.35 38.35 10,000 383,500 38.350 37.07 36.98 37.41 37.07 37.07 10,344 37.075 0.13%
2014-07-02 0 38.30 38.05 38.50 38.30 38.50 13,000 498,450 38.342 37.03 36.78 37.22 37.03 37.22 13,447 37.068 0.92%
2014-06-30 0 37.95 37.65 38.00 37.50 37.95 600 22,725 37.875 36.69 36.40 36.74 36.25 36.69 621 36.616 1.88%
2014-06-27 0 37.25 37.25 37.65 - - 0 0 - 36.01 36.01 36.40 - - 0 - 0.13%
2014-06-26 0 37.20 37.15 37.55 - - 0 0 - 35.96 35.91 36.30 - - 0 - 0.95%
2014-06-25 0 36.85 36.80 37.25 - - 0 0 - 35.62 35.58 36.01 - - 0 - 0.00%
2014-06-24 0 36.85 36.85 37.25 - - 0 0 - 35.62 35.62 36.01 - - 0 - 0.00%
2014-06-23 0 36.85 - 37.25 36.85 36.85 6,000 221,100 36.850 35.62 - 36.01 35.62 35.62 6,206 35.625 -0.94%
2014-06-20 0 37.20 36.95 37.40 - - 0 0 - 35.96 35.72 36.16 - - 0 - 0.00%
2014-06-19 0 37.20 37.15 37.55 - - 0 0 - 35.96 35.91 36.30 - - 0 - 0.27%
2014-06-18 0 37.10 36.95 37.35 - - 0 0 - 35.87 35.72 36.11 - - 0 - 0.00%
2014-06-17 0 37.10 36.85 37.30 - - 0 0 - 35.87 35.62 36.06 - - 0 - 0.00%
2014-06-16 0 37.10 36.75 37.20 - - 0 0 - 35.87 35.53 35.96 - - 0 - 0.00%
2014-06-13 0 37.10 36.80 37.25 - - 0 0 - 35.87 35.58 36.01 - - 0 - 0.00%
2014-06-12 0 37.10 36.95 37.40 - - 0 0 - 35.87 35.72 36.16 - - 0 - 0.00%
2014-06-11 0 37.10 37.00 37.45 - - 0 0 - 35.87 35.77 36.20 - - 0 - 0.00%
2014-06-10 0 37.10 37.10 37.50 - - 0 0 - 35.87 35.87 36.25 - - 0 - 0.27%
2014-06-09 0 37.00 37.00 37.25 - - 0 0 - 35.77 35.77 36.01 - - 0 - 0.41%
2014-06-06 0 36.85 36.75 37.05 - - 0 0 - 35.62 35.53 35.82 - - 0 - 0.00%
2014-06-05 0 36.85 36.65 37.00 - - 0 0 - 35.62 35.43 35.77 - - 0 - 0.00%
2014-06-04 0 36.85 36.50 36.85 - - 0 0 - 35.62 35.29 35.62 - - 0 - 0.00%
2014-06-03 0 36.85 36.50 36.85 - - 0 0 - 35.62 35.29 35.62 - - 0 - 0.00%
2014-05-30 0 36.85 36.50 36.85 - - 0 0 - 35.62 35.29 35.62 - - 0 - 0.00%
2014-05-29 0 36.85 36.60 36.90 - - 0 0 - 35.62 35.38 35.67 - - 0 - 0.00%
2014-05-28 0 36.85 - - 36.85 36.85 6,000 221,100 36.850 35.62 - - 35.62 35.62 6,206 35.625 1.38%
2014-05-27 0 36.35 36.15 36.45 36.35 36.35 2,500 90,875 36.350 35.14 34.95 35.24 35.14 35.14 2,586 35.141 0.69%
2014-05-26 0 36.10 36.10 36.35 - - 0 0 - 34.90 34.90 35.14 - - 0 - 0.14%
2014-05-23 0 36.05 36.05 36.35 - - 0 0 - 34.85 34.85 35.14 - - 0 - 0.84%
2014-05-22 0 35.75 35.75 36.10 - - 0 0 - 34.56 34.56 34.90 - - 0 - 0.70%
2014-05-21 0 35.50 35.20 35.55 - - 0 0 - 34.32 34.03 34.37 - - 0 - 0.00%
2014-05-20 0 35.50 35.50 35.80 - - 0 0 - 34.32 34.32 34.61 - - 0 - 0.00%
2014-05-19 0 35.50 35.50 35.80 - - 0 0 - 34.32 34.32 34.61 - - 0 - 0.28%
2014-05-16 0 35.40 35.40 35.70 - - 0 0 - 34.22 34.22 34.51 - - 0 - 0.43%
2014-05-15 0 35.25 35.25 35.55 - - 0 0 - 34.08 34.08 34.37 - - 0 - 0.14%
2014-05-14 0 35.20 35.20 35.50 - - 0 0 - 34.03 34.03 34.32 - - 0 - 0.00%
2014-05-13 0 35.20 35.00 35.20 - - 0 0 - 34.03 33.84 34.03 - - 0 - 0.00%
2014-05-12 0 35.20 34.90 35.20 - - 0 0 - 34.03 33.74 34.03 - - 0 - -0.71%
2014-05-09 0 35.45 35.20 35.55 - - 0 0 - 34.27 34.03 34.37 - - 0 - 0.00%
2014-05-08 0 35.45 35.45 35.75 35.45 35.45 100 3,545 35.450 34.27 34.27 34.56 34.27 34.27 103 34.271 0.14%
2014-05-07 0 35.40 - 35.70 35.35 35.60 9,100 322,610 35.452 34.22 - 34.51 34.17 34.42 9,413 34.273 -0.42%
2014-05-05 0 35.55 35.30 35.55 35.50 35.60 600 21,310 35.517 34.37 34.13 34.37 34.32 34.42 621 34.336 1.14%
2014-05-02 0 35.15 35.15 35.45 - - 0 0 - 33.98 33.98 34.27 - - 0 - 0.00%
2014-04-30 0 35.15 34.90 35.15 - - 0 0 - 33.98 33.74 33.98 - - 0 - -0.42%
2014-04-29 0 35.30 35.30 35.55 - - 0 0 - 34.13 34.13 34.37 - - 0 - 0.71%
2014-04-28 0 35.05 35.05 35.30 - - 0 0 - 33.88 33.88 34.13 - - 0 - 0.57%
2014-04-25 0 34.85 34.85 35.10 34.80 34.80 1,400 48,720 34.800 33.69 33.69 33.93 33.64 33.64 1,448 33.643 -1.97%
2014-04-24 0 35.55 35.55 35.85 - - 0 0 - 34.37 34.37 34.66 - - 0 - 0.00%
2014-04-23 0 35.55 - 35.85 35.55 35.55 3,000 106,650 35.550 34.37 - 34.66 34.37 34.37 3,103 34.368 -0.14%
2014-04-22 0 35.60 35.60 35.85 - - 0 0 - 34.42 34.42 34.66 - - 0 - 0.28%
2014-04-17 0 35.50 35.40 35.85 - - 0 0 - 34.32 34.22 34.66 - - 0 - 0.14%
2014-04-16 0 35.45 35.40 35.80 - - 0 0 - 34.27 34.22 34.61 - - 0 - 0.00%
2014-04-15 0 35.45 35.35 35.75 - - 0 0 - 34.27 34.17 34.56 - - 0 - 0.00%
2014-04-14 0 35.45 35.05 35.45 - - 0 0 - 34.27 33.88 34.27 - - 0 - -0.56%
2014-04-11 0 35.65 35.30 35.65 - - 0 0 - 34.46 34.13 34.46 - - 0 - 0.00%
2014-04-10 0 35.65 35.45 35.85 - - 0 0 - 34.46 34.27 34.66 - - 0 - 0.00%
2014-04-09 0 35.65 35.30 35.65 35.30 35.65 3,000 106,390 35.463 34.46 34.13 34.46 34.13 34.46 3,103 34.284 1.86%
2014-04-08 0 35.00 34.95 35.20 - - 0 0 - 33.84 33.79 34.03 - - 0 - 0.00%
2014-04-07 0 35.00 34.90 35.25 - - 0 0 - 33.84 33.74 34.08 - - 0 - 0.00%
2014-04-04 0 35.00 35.00 35.25 - - 0 0 - 33.84 33.84 34.08 - - 0 - 0.00%
2014-04-03 0 35.00 34.90 35.25 - - 0 0 - 33.84 33.74 34.08 - - 0 - 0.00%
2014-04-02 0 35.00 35.00 35.40 - - 0 0 - 33.84 33.84 34.22 - - 0 - 0.57%
2014-04-01 0 34.80 34.80 35.15 - - 0 0 - 33.64 33.64 33.98 - - 0 - 0.43%
2014-03-31 0 34.65 34.55 34.95 34.65 34.65 300 10,395 34.650 33.50 33.40 33.79 33.50 33.50 310 33.498 0.14%
2014-03-28 0 34.60 34.60 34.80 34.60 34.60 500 17,300 34.600 33.45 33.45 33.64 33.45 33.45 517 33.450 1.17%
2014-03-27 0 34.20 33.95 34.50 - - 0 0 - 33.06 32.82 33.35 - - 0 - 0.00%
2014-03-26 0 34.20 33.70 34.20 34.25 34.25 100 3,425 34.250 33.06 32.58 33.06 33.11 33.11 103 33.111 1.63%
2014-03-25 0 33.65 33.75 33.95 - - 0 0 - 32.53 32.63 32.82 - - 0 - 0.60%
2014-03-24 0 33.45 33.20 33.65 33.45 33.45 1,000 33,450 33.450 32.34 32.10 32.53 32.34 32.34 1,034 32.338 0.00%
2014-03-21 0 33.45 33.00 33.45 - - 0 0 - 32.34 31.90 32.34 - - 0 - -0.45%
2014-03-20 0 33.60 33.15 33.60 - - 0 0 - 32.48 32.05 32.48 - - 0 - -1.75%
2014-03-19 0 34.20 33.75 34.25 - - 0 0 - 33.06 32.63 33.11 - - 0 - 0.00%
2014-03-18 0 34.20 34.05 34.55 - - 0 0 - 33.06 32.92 33.40 - - 0 - 0.00%
2014-03-17 0 34.20 33.95 34.40 - - 0 0 - 33.06 32.82 33.26 - - 0 - 0.00%
2014-03-14 0 34.20 33.90 34.35 - - 0 0 - 33.06 32.77 33.21 - - 0 - 0.00%
2014-03-13 0 34.20 34.20 34.65 - - 0 0 - 33.06 33.06 33.50 - - 0 - 0.29%
2014-03-12 0 34.10 33.80 34.25 - - 0 0 - 32.97 32.68 33.11 - - 0 - 0.00%
2014-03-11 0 34.10 33.90 34.40 34.10 34.10 100 3,410 34.100 32.97 32.77 33.26 32.97 32.97 103 32.966 0.00%
2014-03-10 0 34.10 33.85 34.20 - - 0 0 - 32.97 32.72 33.06 - - 0 - 0.00%
2014-03-07 0 34.10 34.10 34.65 - - 1,500 52,200 34.800 32.97 32.97 33.50 - - 1,552 33.643 0.44%
2014-03-06 0 33.95 33.95 34.40 33.85 33.85 1,000 33,850 33.850 32.82 32.82 33.26 32.72 32.72 1,034 32.725 0.74%
2014-03-05 0 33.70 33.55 34.05 - - 0 0 - 32.58 32.43 32.92 - - 0 - 0.00%
2014-03-04 0 33.70 33.30 33.75 33.70 33.70 92,100 3,103,770 33.700 32.58 32.19 32.63 32.58 32.58 95,267 32.580 -0.30%
2014-03-03 0 33.80 33.50 33.90 - - 0 0 - 32.68 32.39 32.77 - - 0 - 0.00%
2014-02-28 0 33.80 33.55 34.05 - - 0 0 - 32.68 32.43 32.92 - - 0 - 0.00%
2014-02-27 0 33.80 33.65 34.05 - - 0 0 - 32.68 32.53 32.92 - - 0 - 0.00%
2014-02-26 0 33.80 33.55 34.05 - - 0 0 - 32.68 32.43 32.92 - - 0 - 0.00%
2014-02-25 0 33.80 33.40 33.85 - - 0 0 - 32.68 32.29 32.72 - - 0 - 0.00%
2014-02-24 0 33.80 33.35 33.80 - - 0 0 - 32.68 32.24 32.68 - - 0 - -0.59%
2014-02-21 0 34.00 33.70 34.10 34.00 34.00 1,600 54,455 34.034 32.87 32.58 32.97 32.87 32.87 1,655 32.903 0.59%
2014-02-20 0 33.80 33.40 33.80 - - 0 0 - 32.68 32.29 32.68 - - 0 - -0.59%
2014-02-19 0 34.00 33.70 34.20 - - 0 0 - 32.87 32.58 33.06 - - 0 - 0.00%
2014-02-18 0 34.00 33.75 34.15 34.00 34.00 1,000 34,000 34.000 32.87 32.63 33.01 32.87 32.87 1,034 32.870 1.04%
2014-02-17 0 33.65 33.65 34.05 - - 0 0 - 32.53 32.53 32.92 - - 0 - 0.60%
2014-02-14 0 33.45 33.45 33.90 - - 0 0 - 32.34 32.34 32.77 - - 0 - 0.00%
2014-02-13 0 33.45 33.35 33.75 - - 0 0 - 32.34 32.24 32.63 - - 0 - 0.00%
2014-02-12 0 33.45 33.45 33.85 - - 0 0 - 32.34 32.34 32.72 - - 0 - 1.06%
2014-02-11 0 33.10 33.10 33.55 - - 0 0 - 32.00 32.00 32.43 - - 0 - 0.00%
2014-02-10 0 33.10 33.10 33.50 - - 0 0 - 32.00 32.00 32.39 - - 0 - 0.00%
2014-02-07 0 33.10 33.10 33.50 - - 0 0 - 32.00 32.00 32.39 - - 0 - 1.22%
2014-02-06 0 32.70 32.75 33.10 - - 0 0 - 31.61 31.66 32.00 - - 0 - 0.15%
2014-02-05 0 32.65 32.50 32.90 32.65 32.85 8,700 284,100 32.655 31.56 31.42 31.81 31.56 31.76 8,999 31.569 -3.40%
2014-02-04 0 33.80 33.40 33.80 - - 0 0 - 32.68 32.29 32.68 - - 0 - -0.44%
2014-01-30 0 33.95 - - - - 0 0 - 32.82 - - - - 0 - 0.00%
2014-01-29 0 33.95 33.65 34.05 - - 0 0 - 32.82 32.53 32.92 - - 0 - 0.00%
2014-01-28 0 33.95 33.60 34.00 - - 0 0 - 32.82 32.48 32.87 - - 0 - 0.00%
2014-01-27 0 33.95 33.50 33.95 - - 0 0 - 32.82 32.39 32.82 - - 0 - -1.88%
2014-01-24 0 34.60 34.15 34.65 34.60 34.60 100 3,460 34.600 33.45 33.01 33.50 33.45 33.45 103 33.450 0.00%
2014-01-23 0 34.60 34.25 34.70 34.60 34.60 800 27,680 34.600 33.45 33.11 33.55 33.45 33.45 828 33.450 0.00%
2014-01-22 0 34.60 34.60 34.85 - - 0 0 - 33.45 33.45 33.69 - - 0 - 0.00%
2014-01-21 0 34.60 34.60 34.80 - - 0 0 - 33.45 33.45 33.64 - - 0 - 0.00%
2014-01-20 0 34.60 34.55 35.00 - - 0 0 - 33.45 33.40 33.84 - - 0 - 0.00%
2014-01-17 0 34.60 34.25 34.60 34.60 34.60 1,000 34,600 34.600 33.45 33.11 33.45 33.45 33.45 1,034 33.450 -0.14%
2014-01-16 0 34.65 34.20 34.75 - - 0 0 - 33.50 33.06 33.59 - - 0 - 0.00%
2014-01-15 0 34.65 34.10 34.65 34.65 34.65 100 3,465 34.650 33.50 32.97 33.50 33.50 33.50 103 33.498 1.17%
2014-01-14 0 34.25 33.80 34.25 34.25 34.25 500 16,945 33.890 33.11 32.68 33.11 33.11 33.11 517 32.763 -0.15%
2014-01-13 0 34.30 34.30 34.35 - - 0 0 - 33.16 33.16 33.21 - - 0 - 2.24%
2014-01-10 0 33.55 33.55 34.00 - - 0 0 - 32.43 32.43 32.87 - - 0 - 0.00%
2014-01-09 0 33.55 33.35 33.95 - - 0 0 - 32.43 32.24 32.82 - - 0 - 0.00%
2014-01-08 0 33.55 33.50 33.95 - - 0 0 - 32.43 32.39 32.82 - - 0 - 0.00%
2014-01-07 0 33.55 33.25 33.65 - - 0 0 - 32.43 32.14 32.53 - - 0 - 0.00%
2014-01-06 0 33.55 33.25 33.55 33.35 33.55 5,500 183,495 33.363 32.43 32.14 32.43 32.24 32.43 5,689 32.254 -0.89%
2014-01-03 0 33.85 33.45 33.85 - - 0 0 - 32.72 32.34 32.72 - - 0 - -0.29%
2014-01-02 0 33.95 33.80 34.20 - - 0 0 - 32.82 32.68 33.06 - - 0 - 0.00%
2013-12-31 0 33.95 - - 33.95 34.25 109,000 3,718,550 34.115 32.82 - - 32.82 33.11 112,749 32.981 0.00%
2013-12-30 0 33.95 33.95 34.25 - - 300 10,215 34.050 32.82 32.82 33.11 - - 310 32.918 1.04%
2013-12-27 0 33.60 33.60 33.85 - - 100 3,380 33.800 32.48 32.48 32.72 - - 103 32.676 0.60%
2013-12-24 0 33.40 - - - - 0 0 - 32.29 - - - - 0 - 0.00%
2013-12-23 0 33.40 33.40 33.60 - - 0 0 - 32.29 32.29 32.48 - - 0 - 0.00%
2013-12-20 0 33.40 33.25 33.40 33.40 33.40 600 20,040 33.400 32.29 32.14 32.29 32.29 32.29 621 32.290 -0.30%
2013-12-19 0 33.50 33.30 33.55 - - 0 0 - 32.39 32.19 32.43 - - 0 - 0.00%
2013-12-18 0 33.50 33.30 33.55 - - 0 0 - 32.39 32.19 32.43 - - 0 - 0.00%
2013-12-17 0 33.50 33.50 33.65 - - 0 0 - 32.39 32.39 32.53 - - 0 - 0.45%
2013-12-16 0 33.35 33.10 33.35 - - 0 0 - 32.24 32.00 32.24 - - 0 - -1.04%
2013-12-13 0 33.70 33.45 33.70 - - 0 0 - 32.58 32.34 32.58 - - 0 - -0.15%
2013-12-12 0 33.75 33.50 33.75 - - 0 0 - 32.63 32.39 32.63 - - 0 - -0.88%
2013-12-11 0 34.05 33.85 34.00 - - 0 0 - 32.92 32.72 32.87 - - 0 - -0.29%
2013-12-10 0 34.15 34.00 34.20 - - 0 0 - 33.01 32.87 33.06 - - 0 - 0.00%
2013-12-09 0 34.15 33.95 34.15 34.20 34.20 100 3,420 34.200 33.01 32.82 33.01 33.06 33.06 103 33.063 1.04%
2013-12-06 0 33.80 33.70 33.85 - - 0 0 - 32.68 32.58 32.72 - - 0 - 0.00%
2013-12-05 0 33.80 33.60 33.80 - - 0 0 - 32.68 32.48 32.68 - - 0 - -0.15%
2013-12-04 0 33.85 33.85 34.00 - - 0 0 - 32.72 32.72 32.87 - - 0 - 0.15%
2013-12-03 0 33.80 33.80 33.95 33.75 33.75 1,500 50,625 33.750 32.68 32.68 32.82 32.63 32.63 1,552 32.628 -0.44%
2013-12-02 0 33.95 33.85 34.00 33.95 33.95 30,000 1,018,500 33.950 32.82 32.72 32.87 32.82 32.82 31,032 32.821 0.15%
2013-11-29 0 33.90 33.70 33.95 33.90 33.90 1,000 33,900 33.900 32.77 32.58 32.82 32.77 32.77 1,034 32.773 1.19%
2013-11-28 0 33.50 33.50 33.65 33.50 33.70 1,100 36,870 33.518 32.39 32.39 32.53 32.39 32.58 1,138 32.404 0.15%
2013-11-27 0 33.45 33.20 33.45 33.45 33.45 100 3,345 33.450 32.34 32.10 32.34 32.34 32.34 103 32.338 0.75%
2013-11-26 0 33.20 33.00 33.30 33.20 33.20 100 3,320 33.200 32.10 31.90 32.19 32.10 32.10 103 32.096 0.30%
2013-11-25 0 33.10 32.85 33.10 33.10 33.10 1,100 36,405 33.096 32.00 31.76 32.00 32.00 32.00 1,138 31.995 0.91%
2013-11-22 0 32.80 32.65 32.80 32.80 32.80 1,000 32,800 32.800 31.71 31.56 31.71 31.71 31.71 1,034 31.709 0.00%
2013-11-21 0 32.80 32.55 32.80 - - 0 0 - 31.71 31.47 31.71 - - 0 - -1.50%
2013-11-20 0 33.30 33.05 33.30 - - 0 0 - 32.19 31.95 32.19 - - 0 - -0.30%
2013-11-19 0 33.40 33.40 33.55 - - 0 0 - 32.29 32.29 32.43 - - 0 - 0.75%
2013-11-18 0 33.15 33.10 33.35 - - 0 0 - 32.05 32.00 32.24 - - 0 - 0.00%
2013-11-15 0 33.15 32.95 33.15 33.20 33.20 1,600 53,045 33.153 32.05 31.85 32.05 32.10 32.10 1,655 32.051 0.45%
2013-11-14 0 33.00 33.00 33.05 - - 0 0 - 31.90 31.90 31.95 - - 0 - 0.46%
2013-11-13 0 32.85 32.60 32.85 - - 0 0 - 31.76 31.52 31.76 - - 0 - -1.05%
2013-11-12 0 33.20 33.05 33.30 - - 0 0 - 32.10 31.95 32.19 - - 0 - 0.00%
2013-11-11 0 33.20 33.05 33.20 - - 0 0 - 32.10 31.95 32.10 - - 0 - -1.04%
2013-11-08 0 33.55 33.25 33.55 - - 0 0 - 32.43 32.14 32.43 - - 0 - -0.59%
2013-11-07 0 33.75 33.55 33.75 33.75 33.75 1,000 33,750 33.750 32.63 32.43 32.63 32.63 32.63 1,034 32.628 -0.15%
2013-11-06 0 33.80 33.60 33.85 - - 0 0 - 32.68 32.48 32.72 - - 0 - 0.00%
2013-11-05 0 33.80 33.55 33.80 - - 0 0 - 32.68 32.43 32.68 - - 0 - -0.88%
2013-11-04 0 34.10 33.85 34.10 - - 0 0 - 32.97 32.72 32.97 - - 0 - -0.44%
2013-11-01 0 34.25 34.00 34.25 34.55 34.55 1,500 51,825 34.550 33.11 32.87 33.11 33.40 33.40 1,552 33.401 -0.87%
2013-10-31 0 34.55 34.30 34.55 34.65 34.65 100 3,465 34.650 33.40 33.16 33.40 33.50 33.50 103 33.498 0.00%
2013-10-30 0 34.55 34.55 34.80 - - 300 10,305 34.350 33.40 33.40 33.64 - - 310 33.208 0.58%
2013-10-29 0 34.35 34.20 34.50 - - 0 0 - 33.21 33.06 33.35 - - 0 - 0.00%
2013-10-28 0 34.35 34.25 34.50 - - 0 0 - 33.21 33.11 33.35 - - 0 - 0.00%
2013-10-25 0 34.35 34.10 34.35 - - 0 0 - 33.21 32.97 33.21 - - 0 - -0.43%
2013-10-24 0 34.50 34.35 34.50 - - 0 0 - 33.35 33.21 33.35 - - 0 - 0.00%
2013-10-23 0 34.50 34.25 34.50 34.50 34.50 300 10,350 34.500 33.35 33.11 33.35 33.35 33.35 310 33.353 0.00%
2013-10-22 0 34.50 34.50 34.75 34.50 34.50 200 6,900 34.500 33.35 33.35 33.59 33.35 33.35 207 33.353 0.00%
2013-10-21 0 34.50 34.50 34.70 34.50 34.50 1,500 52,000 34.667 33.35 33.35 33.55 33.35 33.35 1,552 33.514 0.00%
2013-10-18 0 34.50 34.50 34.75 - - 0 0 - 33.35 33.35 33.59 - - 0 - 0.73%
2013-10-17 0 34.25 34.25 34.45 - - 0 0 - 33.11 33.11 33.30 - - 0 - 0.00%
2013-10-16 0 34.25 34.00 34.25 - - 0 0 - 33.11 32.87 33.11 - - 0 - -0.72%
2013-10-15 0 34.50 34.25 34.55 34.55 34.55 100 3,455 34.550 33.35 33.11 33.40 33.40 33.40 103 33.401 0.29%
2013-10-11 0 34.40 34.35 34.60 - - 0 0 - 33.26 33.21 33.45 - - 0 - 0.00%
2013-10-10 0 34.40 34.25 34.65 - - 0 0 - 33.26 33.11 33.50 - - 0 - 0.00%
2013-10-09 0 34.40 34.25 34.50 - - 0 0 - 33.26 33.11 33.35 - - 0 - 0.00%
2013-10-08 0 34.40 34.30 34.55 34.40 34.40 100 3,440 34.400 33.26 33.16 33.40 33.26 33.26 103 33.256 0.15%
2013-10-07 0 34.35 34.10 34.35 - - 0 0 - 33.21 32.97 33.21 - - 0 - -0.29%
2013-10-04 0 34.45 34.30 34.60 - - 0 0 - 33.30 33.16 33.45 - - 0 - 0.00%
2013-10-03 0 34.45 34.45 34.60 - - 0 0 - 33.30 33.30 33.45 - - 0 - 1.92%
2013-10-02 0 33.80 33.55 33.80 33.85 33.85 100 3,385 33.850 32.68 32.43 32.68 32.72 32.72 103 32.725 0.30%
2013-09-30 0 33.70 33.40 33.70 - - 0 0 - 32.58 32.29 32.58 - - 0 - -0.59%
2013-09-27 0 33.90 33.75 33.90 34.00 34.00 100 3,400 34.000 32.77 32.63 32.77 32.87 32.87 103 32.870 0.30%
2013-09-26 0 33.80 33.65 33.80 - - 0 0 - 32.68 32.53 32.68 - - 0 - -1.02%
2013-09-25 0 34.15 34.00 34.20 34.15 34.15 1,100 37,545 34.132 33.01 32.87 33.06 33.01 33.01 1,138 32.997 -0.29%
2013-09-24 0 34.25 34.10 34.25 34.20 34.25 9,300 318,065 34.201 33.11 32.97 33.11 33.06 33.11 9,620 33.063 0.15%
2013-09-23 0 34.20 34.10 34.20 - - 0 0 - 33.06 32.97 33.06 - - 0 - 0.00%
2013-09-19 0 34.20 34.20 34.55 - - 0 0 - 33.06 33.06 33.40 - - 0 - 0.88%
2013-09-18 0 33.90 33.75 33.90 - - 0 0 - 32.77 32.63 32.77 - - 0 - -0.15%
2013-09-17 0 33.95 33.75 34.00 - - 0 0 - 32.82 32.63 32.87 - - 0 - 0.00%
2013-09-16 0 33.95 33.95 34.10 - - 0 0 - 32.82 32.82 32.97 - - 0 - 0.74%
2013-09-13 0 33.70 33.55 33.70 - - 0 0 - 32.58 32.43 32.58 - - 0 - -0.74%
2013-09-12 0 33.95 33.80 33.95 - - 0 0 - 32.82 32.68 32.82 - - 0 - 0.00%
2013-09-11 0 33.95 33.75 34.00 - - 0 0 - 32.82 32.63 32.87 - - 0 - 0.00%
2013-09-10 0 33.95 33.85 34.10 - - 0 0 - 32.82 32.72 32.97 - - 0 - 0.00%
2013-09-09 0 33.95 33.80 34.05 33.95 33.95 200 6,790 33.950 32.82 32.68 32.92 32.82 32.82 207 32.821 1.19%
2013-09-06 0 33.55 33.55 33.75 33.55 33.55 800 26,840 33.550 32.43 32.43 32.63 32.43 32.43 828 32.435 -0.15%
2013-09-05 0 33.60 33.60 33.85 33.60 33.60 100 3,360 33.600 32.48 32.48 32.72 32.48 32.48 103 32.483 1.20%
2013-09-04 0 33.20 33.20 33.55 - - 0 0 - 32.10 32.10 32.43 - - 0 - 0.30%
2013-09-03 0 33.10 33.10 33.55 - - 0 0 - 32.00 32.00 32.43 - - 0 - 0.61%
2013-09-02 0 32.90 32.90 33.20 - - 0 0 - 31.81 31.81 32.10 - - 0 - 1.23%
2013-08-30 0 32.50 32.50 32.90 - - 0 0 - 31.42 31.42 31.81 - - 0 - 1.56%
2013-08-29 0 32.00 32.00 32.30 - - 0 0 - 30.94 30.94 31.23 - - 0 - 0.31%
2013-08-28 0 31.90 31.60 31.90 - - 0 0 - 30.84 30.55 30.84 - - 0 - -0.16%
2013-08-27 0 31.95 31.60 31.95 - - 0 0 - 30.89 30.55 30.89 - - 0 - -0.16%
2013-08-26 0 32.00 31.90 32.25 - - 0 0 - 30.94 30.84 31.18 - - 0 - 0.00%
2013-08-23 0 32.00 31.75 32.15 - - 0 0 - 30.94 30.69 31.08 - - 0 - 0.00%
2013-08-22 0 32.00 31.55 32.00 - - 0 0 - 30.94 30.50 30.94 - - 0 - 0.00%
2013-08-21 0 32.00 31.80 32.15 - - 0 0 - 30.94 30.74 31.08 - - 0 - 0.00%
2013-08-20 0 32.00 31.70 32.05 - - 0 0 - 30.94 30.65 30.98 - - 0 - 0.00%
2013-08-19 0 32.00 31.90 32.20 - - 0 0 - 30.94 30.84 31.13 - - 0 - 0.00%
2013-08-16 0 32.00 31.90 32.15 - - 0 0 - 30.94 30.84 31.08 - - 0 - 0.00%
2013-08-15 0 32.00 31.75 32.00 - - 0 0 - 30.94 30.69 30.94 - - 0 - 0.00%
2013-08-13 0 32.00 32.00 32.25 - - 0 0 - 30.94 30.94 31.18 - - 0 - 1.59%
2013-08-12 0 31.50 31.50 31.75 - - 0 0 - 30.45 30.45 30.69 - - 0 - 0.00%
2013-08-09 0 31.50 31.25 31.50 - - 800 25,200 31.500 30.45 30.21 30.45 - - 828 30.453 -0.63%
2013-08-08 0 31.70 31.45 31.70 - - 0 0 - 30.65 30.40 30.65 - - 0 - 0.00%
2013-08-07 0 31.70 31.40 31.70 - - 0 0 - 30.65 30.36 30.65 - - 0 - -1.71%
2013-08-06 0 32.25 32.00 32.25 32.30 32.30 400 12,920 32.300 31.18 30.94 31.18 31.23 31.23 414 31.226 -0.15%
2013-08-05 0 32.30 32.30 32.55 - - 0 0 - 31.23 31.23 31.47 - - 0 - 0.00%
2013-08-02 0 32.30 32.00 32.30 - - 0 0 - 31.23 30.94 31.23 - - 0 - 0.00%
2013-08-01 0 32.30 31.95 32.30 - - 0 0 - 31.23 30.89 31.23 - - 0 - -0.92%
2013-07-31 0 32.60 32.30 32.60 - - 0 0 - 31.52 31.23 31.52 - - 0 - -0.91%
2013-07-30 0 32.90 32.60 32.95 32.90 32.90 900 29,610 32.900 31.81 31.52 31.85 31.81 31.81 931 31.806 0.92%
2013-07-29 0 32.60 32.35 32.65 - - 0 0 - 31.52 31.27 31.56 - - 0 - 0.00%
2013-07-26 0 32.60 32.60 32.90 - - 0 0 - 31.52 31.52 31.81 - - 0 - 0.00%
2013-07-25 0 32.60 32.50 32.80 - - 0 0 - 31.52 31.42 31.71 - - 0 - 0.00%
2013-07-24 0 32.60 32.60 32.80 - - 0 0 - 31.52 31.52 31.71 - - 0 - 0.15%
2013-07-23 0 32.55 32.55 32.80 - - 0 0 - 31.47 31.47 31.71 - - 0 - 1.40%
2013-07-22 0 32.10 32.05 32.25 - - 0 0 - 31.03 30.98 31.18 - - 0 - 0.00%
2013-07-19 0 32.10 31.75 32.10 - - 0 0 - 31.03 30.69 31.03 - - 0 - -1.68%
2013-07-18 0 32.65 32.30 32.65 - - 0 0 - 31.56 31.23 31.56 - - 0 - -0.15%
2013-07-17 0 32.70 32.65 33.00 - - 0 0 - 31.61 31.56 31.90 - - 0 - 0.00%
2013-07-16 0 32.70 32.70 33.05 - - 0 0 - 31.61 31.61 31.95 - - 0 - 0.15%
2013-07-15 0 32.65 32.65 33.00 - - 0 0 - 31.56 31.56 31.90 - - 0 - 0.15%
2013-07-12 0 32.60 32.60 32.85 - - 0 0 - 31.52 31.52 31.76 - - 0 - 0.31%
2013-07-11 0 32.50 32.50 32.65 - - 0 0 - 31.42 31.42 31.56 - - 0 - 2.52%
2013-07-10 0 31.70 31.70 31.90 - - 0 0 - 30.65 30.65 30.84 - - 0 - 1.12%
2013-07-09 0 31.35 31.35 31.60 - - 0 0 - 30.31 30.31 30.55 - - 0 - 0.16%
2013-07-08 0 31.30 31.10 31.30 - - 0 0 - 30.26 30.07 30.26 - - 0 - -0.79%
2013-07-05 0 31.55 31.55 31.85 - - 800 25,400 31.750 30.50 30.50 30.79 - - 828 30.694 0.64%
2013-07-04 0 31.35 31.20 31.35 - - 0 0 - 30.31 30.16 30.31 - - 0 - -0.63%
2013-07-03 0 31.55 31.40 31.55 - - 0 0 - 30.50 30.36 30.50 - - 0 - -1.41%
2013-07-02 0 32.00 31.75 32.00 32.05 32.05 200 6,410 32.050 30.94 30.69 30.94 30.98 30.98 207 30.984 0.79%
2013-06-28 0 31.75 31.75 32.00 - - 0 0 - 30.69 30.69 30.94 - - 0 - 1.28%
2013-06-27 0 31.35 31.35 31.60 - - 0 0 - 30.31 30.31 30.55 - - 0 - 1.29%
2013-06-26 0 30.95 30.95 31.20 - - 0 0 - 29.92 29.92 30.16 - - 0 - 0.65%
2013-06-25 0 30.75 30.40 30.70 - - 0 0 - 29.73 29.39 29.68 - - 0 - -0.97%
2013-06-24 0 31.05 30.75 31.05 31.05 31.05 800 24,840 31.050 30.02 29.73 30.02 30.02 30.02 828 30.018 -1.11%
2013-06-21 0 31.40 31.10 31.40 - - 0 0 - 30.36 30.07 30.36 - - 0 - -1.72%
2013-06-20 0 31.95 31.70 31.95 - - 0 0 - 30.89 30.65 30.89 - - 0 - -1.24%
2013-06-19 0 32.35 32.35 32.50 - - 0 0 - 31.27 31.27 31.42 - - 0 - 0.15%
2013-06-18 0 32.30 32.30 32.50 32.25 32.25 100 3,225 32.250 31.23 31.23 31.42 31.18 31.18 103 31.178 0.16%
2013-06-17 0 32.25 32.25 32.40 - - 0 0 - 31.18 31.18 31.32 - - 0 - 0.16%
2013-06-14 0 32.20 32.10 32.25 32.20 32.20 500 16,100 32.200 31.13 31.03 31.18 31.13 31.13 517 31.129 0.00%
2013-06-13 0 32.20 32.05 32.20 - - 0 0 - 31.13 30.98 31.13 - - 0 - -2.13%
2013-06-11 0 32.90 32.75 32.90 - - 0 0 - 31.81 31.66 31.81 - - 0 - -0.30%
2013-06-10 0 33.00 33.00 33.15 32.80 32.80 300 9,840 32.800 31.90 31.90 32.05 31.71 31.71 310 31.709 0.61%
2013-06-07 0 32.80 32.65 32.80 - - 0 0 - 31.71 31.56 31.71 - - 0 - -0.46%
2013-06-06 0 32.95 32.70 32.95 - - 0 0 - 31.85 31.61 31.85 - - 0 - -0.90%
2013-06-05 0 33.25 33.20 33.35 - - 0 0 - 32.14 32.10 32.24 - - 0 - 0.00%
2013-06-04 0 33.25 33.10 33.25 - - 0 0 - 32.14 32.00 32.14 - - 0 - 0.00%
2013-06-03 0 33.25 33.10 33.25 - - 0 0 - 32.14 32.00 32.14 - - 0 - -0.75%
2013-05-31 0 33.50 33.40 33.65 - - 0 0 - 32.39 32.29 32.53 - - 0 - 0.00%
2013-05-30 0 33.50 33.45 33.55 33.50 33.60 120,000 4,021,500 33.513 32.39 32.34 32.43 32.39 32.48 124,127 32.398 -0.59%
2013-05-29 0 33.70 33.70 33.95 - - 0 0 - 32.58 32.58 32.82 - - 0 - 0.30%
2013-05-28 0 33.60 33.40 33.60 33.60 33.65 1,800 60,495 33.608 32.48 32.29 32.48 32.48 32.53 1,862 32.491 0.45%
2013-05-27 0 33.45 33.45 33.65 - - 0 0 - 32.34 32.34 32.53 - - 0 - 0.45%
2013-05-24 0 33.30 33.25 33.45 - - 0 0 - 32.19 32.14 32.34 - - 0 - 0.00%
2013-05-23 0 33.30 33.30 33.50 33.25 33.30 50,000 1,663,750 33.275 32.19 32.19 32.39 32.14 32.19 51,720 32.169 -2.35%
2013-05-22 0 34.10 34.00 34.10 34.20 34.20 100 3,420 34.200 32.97 32.87 32.97 33.06 33.06 103 33.063 0.59%
2013-05-21 0 33.90 33.90 34.10 - - 2,700 91,740 33.978 32.77 32.77 32.97 - - 2,793 32.848 0.00%
2013-05-20 0 33.90 33.90 34.10 - - 200 6,790 33.950 32.77 32.77 32.97 - - 207 32.821 0.00%
2013-05-16 0 33.90 33.90 34.10 - - 0 0 - 32.77 32.77 32.97 - - 0 - 0.89%
2013-05-15 0 33.60 33.55 33.75 - - 0 0 - 32.48 32.43 32.63 - - 0 - 0.00%
2013-05-14 0 33.60 33.40 33.60 33.60 33.60 200 6,720 33.600 32.48 32.29 32.48 32.48 32.48 207 32.483 -0.15%
2013-05-13 0 33.65 33.45 33.65 - - 0 0 - 32.53 32.34 32.53 - - 0 - -0.88%
2013-05-10 0 33.95 33.75 34.00 - - 0 0 - 32.82 32.63 32.87 - - 0 - -0.15%
2013-05-09 0 34.00 34.00 34.20 - - 0 0 - 32.87 32.87 33.06 - - 0 - 0.00%
2013-05-08 0 34.00 34.00 34.10 - - 0 0 - 32.87 32.87 32.97 - - 0 - 1.34%
2013-05-07 0 33.55 33.45 33.70 - - 0 0 - 32.43 32.34 32.58 - - 0 - 0.00%
2013-05-06 0 33.55 33.50 33.75 33.55 33.55 1,000 33,550 33.550 32.43 32.39 32.63 32.43 32.43 1,034 32.435 0.30%
2013-05-03 0 33.45 33.35 33.55 - - 0 0 - 32.34 32.24 32.43 - - 0 - 0.00%
2013-05-02 0 33.45 33.45 33.65 - - 200 6,730 33.650 32.34 32.34 32.53 - - 207 32.531 0.30%
2013-04-30 0 33.35 33.35 33.55 - - 0 0 - 32.24 32.24 32.43 - - 0 - 1.06%
2013-04-29 0 33.00 33.00 33.20 - - 0 0 - 31.90 31.90 32.10 - - 0 - 0.76%
2013-04-26 0 32.75 32.75 32.95 - - 0 0 - 31.66 31.66 31.85 - - 0 - 0.46%
2013-04-25 0 32.60 32.60 32.85 - - 0 0 - 31.52 31.52 31.76 - - 0 - 0.15%
2013-04-24 0 32.55 32.55 32.70 - - 0 0 - 31.47 31.47 31.61 - - 0 - 0.46%
2013-04-23 0 32.40 32.20 32.40 - - 0 0 - 31.32 31.13 31.32 - - 0 - 0.00%
2013-04-22 0 32.40 32.40 32.55 - - 0 0 - 31.32 31.32 31.47 - - 0 - 0.15%
2013-04-19 0 32.35 32.35 32.50 - - 0 0 - 31.27 31.27 31.42 - - 0 - 1.73%
2013-04-18 0 31.80 31.75 31.85 - - 0 0 - 30.74 30.69 30.79 - - 0 - 0.00%
2013-04-17 0 31.80 31.80 31.95 - - 0 0 - 30.74 30.74 30.89 - - 0 - 0.32%
2013-04-16 0 31.70 31.70 31.85 31.70 31.70 200 6,340 31.700 30.65 30.65 30.79 30.65 30.65 207 30.646 0.32%
2013-04-15 0 31.60 31.50 31.60 - - 0 0 - 30.55 30.45 30.55 - - 0 - -0.47%
2013-04-12 0 31.75 31.60 31.75 - - 0 0 - 30.69 30.55 30.69 - - 0 - -0.16%
2013-04-11 0 31.80 31.80 31.90 - - 0 0 - 30.74 30.74 30.84 - - 0 - 1.60%
2013-04-10 0 31.30 31.30 31.40 - - 0 0 - 30.26 30.26 30.36 - - 0 - 0.32%
2013-04-09 0 31.20 31.10 31.20 - - 0 0 - 30.16 30.07 30.16 - - 0 - -0.32%
2013-04-08 0 31.30 31.20 31.30 - - 0 0 - 30.26 30.16 30.26 - - 0 - -1.88%
2013-04-05 0 31.90 31.85 31.95 - - 0 0 - 30.84 30.79 30.89 - - 0 - 0.00%
2013-04-03 0 31.90 31.90 32.10 - - 0 0 - 30.84 30.84 31.03 - - 0 - 0.63%
2013-04-02 0 31.70 31.70 31.80 - - 0 0 - 30.65 30.65 30.74 - - 0 - 0.16%
2013-03-28 0 31.65 31.55 31.65 - - 0 0 - 30.60 30.50 30.60 - - 0 - 0.00%
2013-03-27 0 31.65 31.65 31.75 - - 0 0 - 30.60 30.60 30.69 - - 0 - 0.64%
2013-03-26 0 31.45 31.45 31.60 - - 0 0 - 30.40 30.40 30.55 - - 0 - 0.16%
2013-03-25 0 31.40 31.40 31.55 - - 0 0 - 30.36 30.36 30.50 - - 0 - 0.32%
2013-03-22 0 31.30 31.20 31.30 - - 0 0 - 30.26 30.16 30.26 - - 0 - -0.32%
2013-03-21 0 31.40 31.35 31.45 - - 0 0 - 30.36 30.31 30.40 - - 0 - 0.00%
2013-03-20 0 31.40 31.30 31.40 - - 0 0 - 30.36 30.26 30.36 - - 0 - -0.32%
2013-03-19 0 31.50 31.50 31.60 - - 0 0 - 30.45 30.45 30.55 - - 0 - 0.16%
2013-03-18 0 31.45 31.30 31.45 - - 0 0 - 30.40 30.26 30.40 - - 0 - -2.02%
2013-03-15 0 32.10 32.00 32.20 - - 0 0 - 31.03 30.94 31.13 - - 0 - 0.00%
2013-03-14 0 32.10 32.10 32.25 - - 0 0 - 31.03 31.03 31.18 - - 0 - 0.00%
2013-03-13 0 32.10 32.10 32.20 - - 0 0 - 31.03 31.03 31.13 - - 0 - 0.00%
2013-03-12 0 32.10 32.00 32.10 - - 0 0 - 31.03 30.94 31.03 - - 0 - -0.31%
2013-03-11 0 32.20 32.15 32.25 - - 0 0 - 31.13 31.08 31.18 - - 0 - 0.00%
2013-03-08 0 32.20 32.20 32.30 - - 0 0 - 31.13 31.13 31.23 - - 0 - 0.31%
2013-03-07 0 32.10 32.05 32.15 - - 0 0 - 31.03 30.98 31.08 - - 0 - 0.00%
2013-03-06 0 32.10 32.10 32.20 - - 0 0 - 31.03 31.03 31.13 - - 0 - 0.16%
2013-03-05 0 32.05 32.05 32.15 - - 0 0 - 30.98 30.98 31.08 - - 0 - 0.79%
2013-03-04 0 31.80 31.65 31.80 31.95 31.95 100 3,195 31.950 30.74 30.60 30.74 30.89 30.89 103 30.888 -0.47%
2013-03-01 0 31.95 31.95 32.10 - - 0 0 - 30.89 30.89 31.03 - - 0 - 0.47%
2013-02-28 0 31.80 31.80 32.15 - - 0 0 - 30.74 30.74 31.08 - - 0 - 0.16%
2013-02-27 0 31.75 31.70 31.90 - - 0 0 - 30.69 30.65 30.84 - - 0 - 0.00%
2013-02-26 0 31.75 31.45 31.75 - - 0 0 - 30.69 30.40 30.69 - - 0 - -0.94%
2013-02-25 0 32.05 31.75 32.05 32.20 32.20 6,000 193,200 32.200 30.98 30.69 30.98 31.13 31.13 6,206 31.129 -0.47%
2013-02-22 0 32.20 31.85 32.20 - - 0 0 - 31.13 30.79 31.13 - - 0 - 0.00%
2013-02-21 0 32.20 31.90 32.20 - - 0 0 - 31.13 30.84 31.13 - - 0 - 0.00%
2013-02-20 0 32.20 32.20 32.50 - - 0 0 - 31.13 31.13 31.42 - - 0 - 1.10%
2013-02-19 0 31.85 31.85 32.15 - - 0 0 - 30.79 30.79 31.08 - - 0 - 0.31%
2013-02-18 0 31.75 31.75 32.15 - - 0 0 - 30.69 30.69 31.08 - - 0 - 0.00%
2013-02-15 0 31.75 31.70 32.05 - - 0 0 - 30.69 30.65 30.98 - - 0 - 0.00%
2013-02-14 0 31.75 31.55 31.90 - - 0 0 - 30.69 30.50 30.84 - - 0 - 0.00%
2013-02-08 0 31.75 31.30 31.75 - - 0 0 - 30.69 30.26 30.69 - - 0 - 0.00%
2013-02-07 0 31.75 31.60 31.90 - - 0 0 - 30.69 30.55 30.84 - - 0 - 0.00%
2013-02-06 0 31.75 31.70 31.85 31.75 31.75 1,000 31,750 31.750 30.69 30.65 30.79 30.69 30.69 1,034 30.694 0.32%
2013-02-05 0 31.65 31.45 31.65 31.40 31.65 11,000 345,650 31.423 30.60 30.40 30.60 30.36 30.60 11,378 30.378 -0.47%
2013-02-04 0 31.80 31.65 31.80 31.75 31.80 10,000 317,750 31.775 30.74 30.60 30.74 30.69 30.74 10,344 30.719 1.27%
2013-02-01 0 31.40 31.30 31.45 - - 0 0 - 30.36 30.26 30.40 - - 0 - 0.00%
2013-01-31 0 31.40 31.30 31.45 - - 0 0 - 30.36 30.26 30.40 - - 0 - 0.00%
2013-01-30 0 31.40 31.30 31.40 31.40 31.40 400 12,560 31.400 30.36 30.26 30.36 30.36 30.36 414 30.356 0.64%
2013-01-29 0 31.20 31.20 31.35 - - 0 0 - 30.16 30.16 30.31 - - 0 - 0.81%
2013-01-28 0 30.95 30.85 30.95 - - 0 0 - 29.92 29.82 29.92 - - 0 - -0.80%
2013-01-25 0 31.20 31.05 31.20 - - 0 0 - 30.16 30.02 30.16 - - 0 - -0.48%
2013-01-24 0 31.35 31.20 31.35 - - 0 0 - 30.31 30.16 30.31 - - 0 - -0.63%
2013-01-23 0 31.55 31.40 31.55 - - 0 0 - 30.50 30.36 30.50 - - 0 - 0.00%
2013-01-22 0 31.55 31.55 31.70 - - 0 0 - 30.50 30.50 30.65 - - 0 - 0.32%
2013-01-21 0 31.45 31.45 31.60 - - 0 0 - 30.40 30.40 30.55 - - 0 - 0.00%
2013-01-18 0 31.45 31.45 31.60 - - 0 0 - 30.40 30.40 30.55 - - 0 - 1.29%
2013-01-17 0 31.05 30.95 31.05 - - 0 0 - 30.02 29.92 30.02 - - 0 - -0.96%
2013-01-16 0 31.35 31.20 31.35 - - 0 0 - 30.31 30.16 30.31 - - 0 - -0.79%
2013-01-15 0 31.60 31.40 31.60 - - 0 0 - 30.55 30.36 30.55 - - 0 - -0.16%
2013-01-14 0 31.65 31.65 31.75 - - 500 15,750 31.500 30.60 30.60 30.69 - - 517 30.453 0.16%
2013-01-11 0 31.60 31.60 31.75 - - 0 0 - 30.55 30.55 30.69 - - 0 - 0.00%
2013-01-10 0 31.60 31.60 31.75 - - 0 0 - 30.55 30.55 30.69 - - 0 - 0.80%
2013-01-09 0 31.35 31.30 31.40 - - 0 0 - 30.31 30.26 30.36 - - 0 - 0.00%
2013-01-08 0 31.35 31.20 31.35 31.30 31.35 1,200 37,570 31.308 30.31 30.16 30.31 30.26 30.31 1,241 30.267 -0.95%
2013-01-07 0 31.65 31.50 31.65 31.65 31.65 100 3,165 31.650 30.60 30.45 30.60 30.60 30.60 103 30.598 -0.63%
2013-01-04 0 31.85 31.70 31.85 - - 0 0 - 30.79 30.65 30.79 - - 0 - -0.31%
2013-01-03 0 31.95 31.95 32.15 - - 0 0 - 30.89 30.89 31.08 - - 0 - 0.31%
2013-01-02 0 31.85 31.85 32.00 - - 0 0 - 30.79 30.79 30.94 - - 0 - 1.76%
2012-12-31 0 31.30 - - 31.30 31.30 1,000 31,300 31.300 30.26 - - 30.26 30.26 1,034 30.259 -0.63%
2012-12-28 0 31.50 31.50 31.60 - - 0 0 - 30.45 30.45 30.55 - - 0 - 0.96%
2012-12-27 0 31.20 31.20 31.35 - - 0 0 - 30.16 30.16 30.31 - - 0 - 1.30%
2012-12-24 0 30.80 - - - - 0 0 - 29.78 - - - - 0 - 0.00%
2012-12-21 0 30.80 30.65 30.80 - - 0 0 - 29.78 29.63 29.78 - - 0 - -0.81%
2012-12-20 0 31.05 30.85 31.05 - - 0 0 - 30.02 29.82 30.02 - - 0 - -0.64%
2012-12-19 0 31.25 31.20 31.35 31.25 31.40 20,000 626,500 31.325 30.21 30.16 30.31 30.21 30.36 20,688 30.284 -0.16%
2012-12-18 0 31.30 31.10 31.30 - - 0 0 - 30.26 30.07 30.26 - - 0 - 0.00%
2012-12-17 0 31.30 31.15 31.30 - - 0 0 - 30.26 30.11 30.26 - - 0 - -0.79%
2012-12-14 0 31.55 31.40 31.55 - - 0 0 - 30.50 30.36 30.50 - - 0 - 0.00%
2012-12-13 0 31.55 31.55 31.70 - - 0 0 - 30.50 30.50 30.65 - - 0 - 0.96%
2012-12-12 0 31.25 31.25 31.40 - - 0 0 - 30.21 30.21 30.36 - - 0 - 0.64%
2012-12-11 0 31.05 30.95 31.05 - - 0 0 - 30.02 29.92 30.02 - - 0 - -0.16%
2012-12-10 0 31.10 30.95 31.10 - - 0 0 - 30.07 29.92 30.07 - - 0 - -0.32%
2012-12-07 0 31.20 31.10 31.25 - - 0 0 - 30.16 30.07 30.21 - - 0 - 0.00%
2012-12-06 0 31.20 31.05 31.20 - - 0 0 - 30.16 30.02 30.16 - - 0 - -0.64%
2012-12-05 0 31.40 31.20 31.40 - - 0 0 - 30.36 30.16 30.36 - - 0 - -2.64%
2012-12-04 0 32.25 32.25 32.40 - - 0 0 - 31.18 31.18 31.32 - - 0 - 4.20%
2012-12-03 0 32.15 32.10 32.25 - - 0 0 - 29.92 29.87 30.01 - - 0 - 0.00%
2012-11-30 0 32.15 32.15 32.30 - - 0 0 - 29.92 29.92 30.06 - - 0 - 1.58%
2012-11-29 0 31.65 31.65 31.85 - - 0 0 - 29.46 29.46 29.64 - - 0 - 1.12%
2012-11-28 0 31.30 31.30 31.45 - - 0 0 - 29.13 29.13 29.27 - - 0 - 0.00%
2012-11-27 0 31.30 31.30 31.45 - - 0 0 - 29.13 29.13 29.27 - - 0 - 0.00%
2012-11-26 0 31.30 31.30 31.45 - - 0 0 - 29.13 29.13 29.27 - - 0 - 0.97%
2012-11-23 0 31.00 31.00 31.15 - - 0 0 - 28.85 28.85 28.99 - - 0 - 2.48%
2012-11-22 0 30.25 30.25 30.35 - - 0 0 - 28.15 28.15 28.25 - - 0 - 0.17%
2012-11-21 0 30.20 30.05 30.20 - - 0 0 - 28.11 27.97 28.11 - - 0 - 0.00%
2012-11-20 0 30.20 30.20 30.35 - - 0 0 - 28.11 28.11 28.25 - - 0 - 0.00%
2012-11-19 0 30.20 30.10 30.25 - - 0 0 - 28.11 28.01 28.15 - - 0 - 0.00%
2012-11-16 0 30.20 30.05 30.20 - - 0 0 - 28.11 27.97 28.11 - - 0 - -0.49%
2012-11-15 0 30.35 30.25 30.45 - - 0 0 - 28.25 28.15 28.34 - - 0 - 0.00%
2012-11-14 0 30.35 30.35 30.50 - - 0 0 - 28.25 28.25 28.39 - - 0 - 0.00%
2012-11-13 0 30.35 30.15 30.35 - - 0 0 - 28.25 28.06 28.25 - - 0 - -1.62%
2012-11-12 0 30.85 30.85 31.00 - - 0 0 - 28.71 28.71 28.85 - - 0 - 0.33%
2012-11-09 0 30.75 30.75 30.90 - - 0 0 - 28.62 28.62 28.76 - - 0 - 0.65%
2012-11-08 0 30.55 30.35 30.55 - - 0 0 - 28.43 28.25 28.43 - - 0 - 0.00%
2012-11-07 0 30.55 30.55 30.65 - - 0 0 - 28.43 28.43 28.52 - - 0 - 0.99%
2012-11-06 0 30.25 30.25 30.45 - - 0 0 - 28.15 28.15 28.34 - - 0 - 0.83%
2012-11-05 0 30.00 29.90 30.10 - - 0 0 - 27.92 27.83 28.01 - - 0 - 0.00%
2012-11-02 0 30.00 30.00 30.15 - - 0 0 - 27.92 27.92 28.06 - - 0 - 0.00%
2012-11-01 0 30.00 29.90 30.05 - - 0 0 - 27.92 27.83 27.97 - - 0 - 0.00%
2012-10-31 0 30.00 29.95 30.10 - - 0 0 - 27.92 27.87 28.01 - - 0 - 0.00%
2012-10-30 0 30.00 30.00 30.15 - - 0 0 - 27.92 27.92 28.06 - - 0 - 0.00%
2012-10-29 0 30.00 29.90 30.00 - - 0 0 - 27.92 27.83 27.92 - - 0 - -0.33%
2012-10-26 0 30.10 30.00 30.10 - - 0 0 - 28.01 27.92 28.01 - - 0 - -1.79%
2012-10-25 0 30.65 30.55 30.70 - - 0 0 - 28.52 28.43 28.57 - - 0 - -0.49%
2012-10-24 0 30.80 30.65 30.80 - - 0 0 - 28.66 28.52 28.66 - - 0 - -0.65%
2012-10-22 0 31.00 30.85 31.00 - - 0 0 - 28.85 28.71 28.85 - - 0 - 0.00%
2012-10-19 0 31.00 30.90 31.00 - - 0 0 - 28.85 28.76 28.85 - - 0 - -0.48%
2012-10-18 0 31.15 31.10 31.25 31.15 31.15 300 9,345 31.150 28.99 28.94 29.08 28.99 28.99 322 28.990 -0.16%
2012-10-17 0 31.20 31.20 31.35 31.15 31.15 1,600 49,840 31.150 29.04 29.04 29.18 28.99 28.99 1,719 28.990 0.16%
2012-10-16 0 31.15 31.15 31.30 - - 0 0 - 28.99 28.99 29.13 - - 0 - 0.65%
2012-10-15 0 30.95 30.85 30.95 - - 0 0 - 28.80 28.71 28.80 - - 0 - -0.48%
2012-10-12 0 31.10 30.95 31.10 - - 0 0 - 28.94 28.80 28.94 - - 0 - -0.16%
2012-10-11 0 31.15 31.00 31.15 - - 0 0 - 28.99 28.85 28.99 - - 0 - -1.74%
2012-10-10 0 31.70 31.35 31.70 - - 0 0 - 29.50 29.18 29.50 - - 0 - 0.00%
2012-10-09 0 31.70 31.55 31.70 - - 0 0 - 29.50 29.36 29.50 - - 0 - -1.09%
2012-10-08 0 32.05 31.90 32.05 - - 0 0 - 29.83 29.69 29.83 - - 0 - -0.47%
2012-10-05 0 32.20 32.15 32.30 - - 0 0 - 29.97 29.92 30.06 - - 0 - 0.00%
2012-10-04 0 32.20 32.05 32.25 - - 0 0 - 29.97 29.83 30.01 - - 0 - 0.00%
2012-10-03 0 32.20 32.15 32.30 - - 0 0 - 29.97 29.92 30.06 - - 0 - 0.00%
2012-09-28 0 32.20 32.20 32.40 - - 0 0 - 29.97 29.97 30.15 - - 0 - 0.31%
2012-09-27 0 32.10 32.05 32.20 - - 0 0 - 29.87 29.83 29.97 - - 0 - 0.00%
2012-09-26 0 32.10 31.95 32.10 - - 0 0 - 29.87 29.73 29.87 - - 0 - -0.93%
2012-09-25 0 32.40 32.20 32.40 - - 0 0 - 30.15 29.97 30.15 - - 0 - -0.15%
2012-09-24 0 32.45 32.30 32.50 - - 0 0 - 30.20 30.06 30.25 - - 0 - 0.00%
2012-09-21 0 32.45 32.45 32.55 - - 0 0 - 30.20 30.20 30.29 - - 0 - 0.15%
2012-09-20 0 32.40 32.25 32.40 - - 0 0 - 30.15 30.01 30.15 - - 0 - -0.31%
2012-09-19 0 32.50 32.50 32.65 - - 0 0 - 30.25 30.25 30.39 - - 0 - 0.00%
2012-09-18 0 32.50 32.35 32.50 - - 0 0 - 30.25 30.11 30.25 - - 0 - 0.00%
2012-09-17 0 32.50 32.50 32.65 - - 0 0 - 30.25 30.25 30.39 - - 0 - 0.78%
2012-09-14 0 32.25 32.25 32.40 - - 1,500 48,600 32.400 30.01 30.01 30.15 - - 1,612 30.154 2.87%
2012-09-13 0 31.35 31.35 31.50 - - 0 0 - 29.18 29.18 29.32 - - 0 - 0.16%
2012-09-12 0 31.30 31.30 31.50 - - 0 0 - 29.13 29.13 29.32 - - 0 - 1.13%
2012-09-11 0 30.95 30.90 31.10 - - 0 0 - 28.80 28.76 28.94 - - 0 - 0.00%
2012-09-10 0 30.95 30.95 31.10 - - 0 0 - 28.80 28.80 28.94 - - 0 - 0.98%
2012-09-07 0 30.65 30.65 30.80 - - 0 0 - 28.52 28.52 28.66 - - 0 - 0.82%
2012-09-06 0 30.40 30.05 30.40 - - 0 0 - 28.29 27.97 28.29 - - 0 - -0.16%
2012-09-05 0 30.45 30.10 30.45 - - 0 0 - 28.34 28.01 28.34 - - 0 - 0.00%
2012-09-04 0 30.45 30.45 30.80 - - 0 0 - 28.34 28.34 28.66 - - 0 - 0.16%
2012-09-03 0 30.40 30.40 30.75 - - 0 0 - 28.29 28.29 28.62 - - 0 - 0.33%
2012-08-31 0 30.30 30.20 30.55 - - 0 0 - 28.20 28.11 28.43 - - 0 - 0.00%
2012-08-30 0 30.30 30.05 30.35 - - 0 0 - 28.20 27.97 28.25 - - 0 - 0.00%
2012-08-29 0 30.30 30.20 30.55 - - 0 0 - 28.20 28.11 28.43 - - 0 - 0.00%
2012-08-28 0 30.30 30.00 30.30 - - 0 0 - 28.20 27.92 28.20 - - 0 - -1.14%
2012-08-27 0 30.65 30.35 30.70 - - 0 0 - 28.52 28.25 28.57 - - 0 - 0.00%
2012-08-24 0 30.65 30.40 30.75 - - 0 0 - 28.52 28.29 28.62 - - 0 - 0.00%
2012-08-23 0 30.65 30.60 30.95 - - 0 0 - 28.52 28.48 28.80 - - 0 - 0.00%
2012-08-22 0 30.65 30.60 30.95 - - 0 0 - 28.52 28.48 28.80 - - 0 - 0.00%
2012-08-21 0 30.65 30.65 31.00 - - 0 0 - 28.52 28.52 28.85 - - 0 - 0.16%
2012-08-20 0 30.60 30.25 30.60 - - 0 0 - 28.48 28.15 28.48 - - 0 - -0.33%
2012-08-17 0 30.70 30.40 30.75 - - 0 0 - 28.57 28.29 28.62 - - 0 - 0.00%
2012-08-16 0 30.70 30.60 30.95 - - 0 0 - 28.57 28.48 28.80 - - 0 - 0.00%
2012-08-15 0 30.70 30.60 30.95 - - 0 0 - 28.57 28.48 28.80 - - 0 - 0.00%
2012-08-14 0 30.70 30.70 31.05 - - 0 0 - 28.57 28.57 28.90 - - 0 - 0.00%
2012-08-13 0 30.70 30.55 30.85 - - 0 0 - 28.57 28.43 28.71 - - 0 - 0.00%
2012-08-10 0 30.70 30.60 30.95 - - 0 0 - 28.57 28.48 28.80 - - 0 - 0.00%
2012-08-09 0 30.70 30.70 31.05 - - 0 0 - 28.57 28.57 28.90 - - 0 - 1.82%
2012-08-08 0 30.15 30.15 30.45 - - 0 0 - 28.06 28.06 28.34 - - 0 - 0.00%
2012-08-07 0 30.15 30.00 30.35 - - 0 0 - 28.06 27.92 28.25 - - 0 - 0.00%
2012-08-06 0 30.15 30.10 30.40 - - 0 0 - 28.06 28.01 28.29 - - 0 - 0.00%
2012-08-03 0 30.15 29.80 30.20 - - 0 0 - 28.06 27.73 28.11 - - 0 - 0.00%
2012-08-02 0 30.15 30.15 30.65 - - 0 0 - 28.06 28.06 28.52 - - 0 - 0.17%
2012-08-01 0 30.10 30.10 30.45 - - 0 0 - 28.01 28.01 28.34 - - 0 - 0.00%
2012-07-31 0 30.10 30.10 30.40 - - 0 0 - 28.01 28.01 28.29 - - 0 - 1.69%
2012-07-30 0 29.60 29.60 29.95 - - 0 0 - 27.55 27.55 27.87 - - 0 - 0.34%
2012-07-27 0 29.50 29.50 29.85 - - 0 0 - 27.45 27.45 27.78 - - 0 - 1.37%
2012-07-26 0 29.10 28.75 29.10 - - 0 0 - 27.08 26.76 27.08 - - 0 - 0.00%
2012-07-25 0 29.10 28.70 29.10 - - 0 0 - 27.08 26.71 27.08 - - 0 - -0.17%
2012-07-24 0 29.15 28.75 29.15 - - 0 0 - 27.13 26.76 27.13 - - 0 - -0.17%
2012-07-23 0 29.20 28.80 29.20 - - 0 0 - 27.18 26.80 27.18 - - 0 - -1.18%
2012-07-20 0 29.55 29.55 29.95 - - 0 0 - 27.50 27.50 27.87 - - 0 - 0.51%
2012-07-19 0 29.40 29.40 29.75 - - 0 0 - 27.36 27.36 27.69 - - 0 - 0.68%
2012-07-18 0 29.20 28.90 29.20 - - 0 0 - 27.18 26.90 27.18 - - 0 - -0.17%
2012-07-17 0 29.25 29.25 29.60 - - 0 0 - 27.22 27.22 27.55 - - 0 - 0.17%
2012-07-16 0 29.20 28.90 29.25 - - 0 0 - 27.18 26.90 27.22 - - 0 - 0.00%
2012-07-13 0 29.20 28.90 29.20 - - 0 0 - 27.18 26.90 27.18 - - 0 - -0.51%
2012-07-12 0 29.35 29.00 29.35 - - 0 0 - 27.32 26.99 27.32 - - 0 - -1.34%
2012-07-11 0 29.75 29.55 29.90 - - 0 0 - 27.69 27.50 27.83 - - 0 - 0.00%
2012-07-10 0 29.75 29.40 29.75 - - 0 0 - 27.69 27.36 27.69 - - 0 - -0.67%
2012-07-09 0 29.95 29.55 29.95 - - 0 0 - 27.87 27.50 27.87 - - 0 - -0.83%
2012-07-06 0 30.20 29.75 30.20 - - 0 0 - 28.11 27.69 28.11 - - 0 - 0.00%
2012-07-05 0 30.20 30.00 30.40 - - 0 0 - 28.11 27.92 28.29 - - 0 - 0.00%
2012-07-04 0 30.20 30.20 30.50 - - 0 0 - 28.11 28.11 28.39 - - 0 - 0.83%
2012-07-03 0 29.95 29.95 30.30 - - 0 0 - 27.87 27.87 28.20 - - 0 - 1.53%
2012-06-29 0 29.50 29.50 29.85 - - 0 0 - 27.45 27.45 27.78 - - 0 - 1.90%
2012-06-28 0 28.95 28.95 29.25 - - 0 0 - 26.94 26.94 27.22 - - 0 - 0.00%
2012-06-27 0 28.95 28.95 29.30 - - 0 0 - 26.94 26.94 27.27 - - 0 - 0.00%
2012-06-26 0 28.95 28.65 28.95 - - 0 0 - 26.94 26.66 26.94 - - 0 - -0.17%
2012-06-25 0 29.00 28.70 29.00 - - 0 0 - 26.99 26.71 26.99 - - 0 - -1.19%
2012-06-22 0 29.35 29.15 29.35 - - 0 0 - 27.32 27.13 27.32 - - 0 - -1.34%
2012-06-21 0 29.75 29.50 29.75 - - 0 0 - 27.69 27.45 27.69 - - 0 - 0.00%
2012-06-20 0 29.75 29.75 30.00 - - 0 0 - 27.69 27.69 27.92 - - 0 - 1.02%
2012-06-19 0 29.45 29.45 29.75 - - 0 0 - 27.41 27.41 27.69 - - 0 - 0.00%
2012-06-18 0 29.45 29.45 29.75 - - 0 0 - 27.41 27.41 27.69 - - 0 - 2.26%
2012-06-15 0 28.80 28.80 29.20 - - 0 0 - 26.80 26.80 27.18 - - 0 - 0.88%
2012-06-14 0 28.55 28.25 28.55 - - 0 0 - 26.57 26.29 26.57 - - 0 - -0.35%
2012-06-13 0 28.65 28.35 28.65 - - 0 0 - 26.66 26.38 26.66 - - 0 - 0.00%
2012-06-12 0 28.65 28.35 28.75 - - 0 0 - 26.66 26.38 26.76 - - 0 - 0.00%
2012-06-11 0 28.65 28.65 28.90 - - 0 0 - 26.66 26.66 26.90 - - 0 - 1.24%
2012-06-08 0 28.30 27.95 28.30 - - 0 0 - 26.34 26.01 26.34 - - 0 - -1.22%
2012-06-07 0 28.65 28.65 28.95 - - 0 0 - 26.66 26.66 26.94 - - 0 - 0.17%
2012-06-06 0 28.60 28.60 28.90 - - 0 0 - 26.62 26.62 26.90 - - 0 - 0.00%
2012-06-05 0 28.60 28.30 28.60 28.60 28.65 1,100 31,510 28.646 26.62 26.34 26.62 26.62 26.66 1,182 26.659 1.42%
2012-06-04 0 28.20 27.95 28.20 - - 0 0 - 26.24 26.01 26.24 - - 0 - -2.93%
2012-06-01 0 29.05 28.80 29.05 - - 0 0 - 27.04 26.80 27.04 - - 0 - -2.02%
2012-05-31 0 29.65 29.65 29.95 - - 0 0 - 27.59 27.59 27.87 - - 0 - 0.00%
2012-05-30 0 29.65 29.40 29.65 29.65 29.65 33,000 978,450 29.650 27.59 27.36 27.59 27.59 27.59 35,458 27.594 -1.50%
2012-05-29 0 30.10 30.10 30.40 - - 200 6,020 30.100 28.01 28.01 28.29 - - 215 28.013 2.21%
2012-05-28 0 29.45 29.45 29.55 29.40 29.50 40,800 1,201,655 29.452 27.41 27.41 27.50 27.36 27.45 43,839 27.410

Webb-site Database - Powered By Linux Group

Back to top