E Fund (HK) CSI 300 A-Share Index ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83100  2012-08-27  2022-10-11  2023-05-05
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
2023-05-04 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-11 0 35.20 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-10 0 35.20 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2022-10-07 0 35.20 - 36.00 35.00 35.36 700 24,642 35.203 1.754 - 1.794 1.744 1.762 14,049 1.7540 -1.57%
2022-10-06 0 35.76 - 36.12 35.76 35.88 6,000 215,196 35.866 1.782 - 1.800 1.782 1.788 120,417 1.7871 0.00%
2022-10-05 0 35.76 - - 35.36 35.82 1,400 50,020 35.729 1.782 - - 1.762 1.785 28,097 1.7802 5.11%
2022-10-03 0 34.02 - - 33.78 34.02 4,710 160,123 33.996 1.695 - - 1.683 1.695 94,528 1.6939 -2.19%
2022-09-30 0 34.78 - - 34.78 34.78 100 3,478 34.780 1.733 - - 1.733 1.733 2,007 1.7330 -0.29%
2022-09-29 0 34.88 - - 34.70 35.08 244,800 8,549,004 34.922 1.738 - - 1.729 1.748 4,913,028 1.7401 0.35%
2022-09-28 0 34.76 - - 34.76 34.76 100 3,476 34.760 1.732 - - 1.732 1.732 2,007 1.7320 0.40%
2022-09-27 0 34.62 - - 34.60 34.62 6,900 238,858 34.617 1.725 - - 1.724 1.725 138,480 1.7249 0.29%
2022-09-26 0 34.52 - - 34.52 34.52 900 31,068 34.520 1.720 - - 1.720 1.720 18,063 1.7200 -2.10%
2022-09-23 0 35.26 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2022-09-22 0 35.26 - - - - 0 0 - 1.757 - - - - 0 - 0.00%
2022-09-21 0 35.26 - - 35.00 35.26 2,500 87,760 35.104 1.757 - - 1.744 1.757 50,174 1.7491 -1.84%
2022-09-20 0 35.92 - 35.00 34.00 35.92 1,200 42,168 35.140 1.790 - 1.744 1.694 1.790 24,083 1.7509 2.63%
2022-09-19 0 35.00 - - 35.00 35.00 310 10,854 35.013 1.744 - - 1.744 1.744 6,222 1.7446 -2.83%
2022-09-16 0 36.02 - 37.00 36.02 36.02 100 3,602 36.020 1.795 - 1.844 1.795 1.795 2,007 1.7948 -4.20%
2022-09-15 0 37.60 - 37.60 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2022-09-14 0 37.60 - 37.60 - - 0 0 - 1.873 - 1.873 - - 0 - -0.21%
2022-09-13 0 37.68 - - 36.84 37.68 5,100 190,624 37.377 1.877 - - 1.836 1.877 102,355 1.8624 2.28%
2022-09-09 0 36.84 - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2022-09-08 0 36.84 - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2022-09-07 0 36.84 - - 36.80 37.32 52,600 1,946,922 37.014 1.836 - - 1.834 1.860 1,055,659 1.8443 -2.38%
2022-09-06 0 37.74 - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2022-09-05 0 37.74 - - - - 0 0 - 1.880 - - - - 0 - 0.00%
2022-09-02 0 37.74 - - 37.74 37.74 1,000 37,740 37.740 1.880 - - 1.880 1.880 20,070 1.8805 -1.67%
2022-09-01 0 38.38 - - 38.38 38.38 2,000 76,760 38.380 1.912 - - 1.912 1.912 40,139 1.9123 -0.31%
2022-08-31 0 38.50 - - - - 0 0 - 1.918 - - - - 0 - 0.00%
2022-08-30 0 38.50 - - 38.50 38.50 100 3,850 38.500 1.918 - - 1.918 1.918 2,007 1.9183 -0.36%
2022-08-29 0 38.64 - - 38.64 38.64 100 3,864 38.640 1.925 - - 1.925 1.925 2,007 1.9253 -0.92%
2022-08-26 0 39.00 - - - - 0 0 - 1.943 - - - - 0 - 0.00%
2022-08-25 0 39.00 - - - - 0 0 - 1.943 - - - - 0 - 0.00%
2022-08-24 0 39.00 38.40 - - - 0 0 - 1.943 1.913 - - - 0 - 0.00%
2022-08-23 0 39.00 - - 39.00 39.00 510 19,886 38.992 1.943 - - 1.943 1.943 10,235 1.9429 -1.32%
2022-08-22 0 39.52 - - 39.52 39.52 100 3,952 39.520 1.969 - - 1.969 1.969 2,007 1.9692 0.66%
2022-08-19 0 39.26 - - 39.26 39.26 100 3,926 39.260 1.956 - - 1.956 1.956 2,007 1.9562 -1.55%
2022-08-18 0 39.88 - - - - 0 0 - 1.987 - - - - 0 - 0.00%
2022-08-17 0 39.88 - - 39.88 39.88 100 3,988 39.880 1.987 - - 1.987 1.987 2,007 1.9871 1.99%
2022-08-16 0 39.10 - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2022-08-15 0 39.10 - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2022-08-12 0 39.10 - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2022-08-11 0 39.10 - - - - 0 0 - 1.948 - - - - 0 - 0.00%
2022-08-10 0 39.10 - - 39.10 39.10 100 3,910 39.100 1.948 - - 1.948 1.948 2,007 1.9482 -1.01%
2022-08-09 0 39.50 - - 38.86 39.50 13,900 544,852 39.198 1.968 - - 1.936 1.968 278,967 1.9531 2.01%
2022-08-08 0 38.72 - - 38.40 38.74 180,000 6,835,560 37.975 1.929 - - 1.913 1.930 3,612,521 1.8922 0.89%
2022-08-05 0 38.38 - - - - 0 0 - 1.912 - - - - 0 - 0.00%
2022-08-04 0 38.38 - - - - 0 0 - 1.912 - - - - 0 - 0.00%
2022-08-03 0 38.38 - - - - 0 0 - 1.912 - - - - 0 - 0.00%
2022-08-02 0 38.38 - - 38.38 38.38 5,000 191,900 38.380 1.912 - - 1.912 1.912 100,348 1.9123 -1.94%
2022-08-01 0 39.14 - - 38.34 39.14 5,900 226,286 38.354 1.950 - - 1.910 1.950 118,410 1.9110 -0.81%
2022-07-29 0 39.46 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2022-07-28 0 39.46 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2022-07-27 0 39.46 - - 39.46 39.46 100 3,946 39.460 1.966 - - 1.966 1.966 2,007 1.9662 -0.60%
2022-07-26 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-25 0 39.70 38.80 - - - 0 0 - 1.978 1.933 - - - 0 - 0.00%
2022-07-22 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-21 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-20 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-19 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-18 0 39.70 - - - - 0 0 - 1.978 - - - - 0 - 0.00%
2022-07-15 0 39.70 - - 39.70 39.70 100 3,970 39.700 1.978 - - 1.978 1.978 2,007 1.9781 -1.29%
2022-07-14 0 40.22 - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2022-07-13 0 40.22 - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2022-07-12 0 40.22 - - 40.22 40.22 100 4,022 40.220 2.004 - - 2.004 2.004 2,007 2.0040 -2.71%
2022-07-11 0 41.34 - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2022-07-08 0 41.34 - - - - 0 0 - 2.060 - - - - 0 - 0.00%
2022-07-07 0 41.34 - - 41.34 41.34 400 16,536 41.340 2.060 - - 2.060 2.060 8,028 2.0598 0.19%
2022-07-06 0 41.26 - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-07-05 0 41.26 - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-07-04 0 41.26 - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-06-30 0 41.26 - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2022-06-29 0 41.26 40.50 - 41.26 41.26 100 4,126 41.260 2.056 2.018 - 2.056 2.056 2,007 2.0558 -0.67%
2022-06-28 0 41.54 40.50 - 41.54 41.54 400 16,616 41.540 2.070 2.018 - 2.070 2.070 8,028 2.0698 0.05%
2022-06-27 0 41.52 40.50 - 41.52 41.52 500 20,760 41.520 2.069 2.018 - 2.069 2.069 10,035 2.0688 2.57%
2022-06-24 0 40.48 - - - - 0 0 - 2.017 - - - - 0 - 0.00%
2022-06-23 0 40.48 - - - - 0 0 - 2.017 - - - - 0 - 0.00%
2022-06-22 0 40.48 - - - - 0 0 - 2.017 - - - - 0 - 0.00%
2022-06-21 0 40.48 - - 40.48 40.48 200 8,096 40.480 2.017 - - 2.017 2.017 4,014 2.0170 1.66%
2022-06-20 0 39.82 - - - - 0 0 - 1.984 - - - - 0 - 0.00%
2022-06-17 0 39.82 - - - - 0 0 - 1.984 - - - - 0 - 0.00%
2022-06-16 0 39.82 - - 39.82 39.82 100 3,982 39.820 1.984 - - 1.984 1.984 2,007 1.9841 -0.15%
2022-06-15 0 39.88 - - - - 0 0 - 1.987 - - - - 0 - 0.00%
2022-06-14 0 39.88 - - - - 0 0 - 1.987 - - - - 0 - 0.00%
2022-06-13 0 39.88 - - - - 0 0 - 1.987 - - - - 0 - 0.00%
2022-06-10 0 39.88 - - 39.88 39.88 300 11,964 39.880 1.987 - - 1.987 1.987 6,021 1.9871 1.32%
2022-06-09 0 39.36 - - - - 0 0 - 1.961 - - - - 0 - 0.00%
2022-06-08 0 39.36 - - - - 0 0 - 1.961 - - - - 0 - 0.00%
2022-06-07 0 39.36 - - 39.36 39.36 100 3,936 39.360 1.961 - - 1.961 1.961 2,007 1.9612 4.63%
2022-06-06 0 37.62 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2022-06-02 0 37.62 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2022-06-01 0 37.62 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2022-05-31 0 37.62 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2022-05-30 0 37.62 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2022-05-27 0 37.62 - - 37.60 37.62 300 11,282 37.607 1.874 - - 1.873 1.874 6,021 1.8738 1.18%
2022-05-26 0 37.18 - - 37.18 37.18 3,000 111,540 37.180 1.853 - - 1.853 1.853 60,209 1.8526 -2.47%
2022-05-25 0 38.12 - - - - 0 0 - 1.899 - - - - 0 - 0.00%
2022-05-24 0 38.12 - - 38.12 38.12 100 3,812 38.120 1.899 - - 1.899 1.899 2,007 1.8994 -0.57%
2022-05-23 0 38.34 39.00 - - - 0 0 - 1.910 1.943 - - - 0 - 0.00%
2022-05-20 0 38.34 - - 38.34 38.34 200 7,668 38.340 1.910 - - 1.910 1.910 4,014 1.9104 2.02%
2022-05-19 0 37.58 - - - - 0 0 - 1.872 - - - - 0 - 0.00%
2022-05-18 0 37.58 - - 37.58 37.58 100 3,758 37.580 1.872 - - 1.872 1.872 2,007 1.8725 0.80%
2022-05-17 0 37.28 - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2022-05-16 0 37.28 - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2022-05-13 0 37.28 - - - - 0 0 - 1.858 - - - - 0 - 0.00%
2022-05-12 0 37.28 - - 37.28 37.28 200 7,456 37.280 1.858 - - 1.858 1.858 4,014 1.8575 -0.48%
2022-05-11 0 37.46 - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2022-05-10 0 37.46 36.60 - - - 0 0 - 1.867 1.824 - - - 0 - 0.00%
2022-05-06 0 37.46 - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2022-05-05 0 37.46 - - 37.46 37.46 2,700 101,142 37.460 1.867 - - 1.867 1.867 54,188 1.8665 -0.21%
2022-05-04 0 37.54 - - 37.54 37.54 400 15,016 37.540 1.870 - - 1.870 1.870 8,028 1.8705 2.62%
2022-05-03 0 36.58 - - - - 0 0 - 1.823 - - - - 0 - 0.00%
2022-04-29 0 36.58 - - - - 0 0 - 1.823 - - - - 0 - 0.00%
2022-04-28 0 36.58 - - 36.58 36.58 200 7,316 36.580 1.823 - - 1.823 1.823 4,014 1.8227 -0.16%
2022-04-27 0 36.64 35.22 - 36.64 36.64 200 7,328 36.640 1.826 1.755 - 1.826 1.826 4,014 1.8257 4.03%
2022-04-26 0 35.22 - - 35.22 35.22 3,000 105,660 35.220 1.755 - - 1.755 1.755 60,209 1.7549 -2.60%
2022-04-25 0 36.16 - - 36.16 36.16 4,000 144,640 36.160 1.802 - - 1.802 1.802 80,278 1.8017 -4.39%
2022-04-22 0 37.82 37.30 - 37.48 37.82 3,100 116,302 37.517 1.884 1.859 - 1.868 1.884 62,216 1.8693 0.42%
2022-04-21 0 37.66 38.00 - 37.22 37.66 3,100 115,426 37.234 1.876 1.893 - 1.855 1.876 62,216 1.8553 -1.88%
2022-04-20 0 38.38 - - 38.04 38.52 13,100 500,758 38.226 1.912 - - 1.895 1.919 262,911 1.9047 -1.64%
2022-04-19 0 39.02 - - 39.02 39.02 100 3,902 39.020 1.944 - - 1.944 1.944 2,007 1.9442 -0.76%
2022-04-14 0 39.32 - - 39.32 39.32 3,000 117,960 39.320 1.959 - - 1.959 1.959 60,209 1.9592 -0.35%
2022-04-13 0 39.46 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2022-04-12 0 39.46 - - 39.46 39.46 300 11,838 39.460 1.966 - - 1.966 1.966 6,021 1.9662 -1.25%
2022-04-11 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-04-08 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-04-07 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-04-06 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-04-04 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-04-01 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-03-31 0 39.96 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2022-03-30 0 39.96 - - 39.96 39.96 600 23,976 39.960 1.991 - - 1.991 1.991 12,042 1.9911 0.76%
2022-03-29 0 39.66 38.18 - - - 0 0 - 1.976 1.902 - - - 0 - 0.00%
2022-03-28 0 39.66 38.18 - - - 0 0 - 1.976 1.902 - - - 0 - 0.00%
2022-03-25 0 39.66 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-03-24 0 39.66 - - 39.66 39.66 1,500 59,490 39.660 1.976 - - 1.976 1.976 30,104 1.9761 -0.85%
2022-03-23 0 40.00 - - - - 0 0 - 1.993 - - - - 0 - 0.00%
2022-03-22 0 40.00 - - 39.72 40.00 600 23,860 39.767 1.993 - - 1.979 1.993 12,042 1.9814 -0.30%
2022-03-21 0 40.12 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2022-03-18 0 40.12 - - 40.12 40.12 100 4,012 40.120 1.999 - - 1.999 1.999 2,007 1.9990 2.24%
2022-03-17 0 39.24 - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2022-03-16 0 39.24 - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2022-03-15 0 39.24 - - - - 0 0 - 1.955 - - - - 0 - 0.00%
2022-03-14 0 39.24 - - 39.24 39.24 1,400 54,936 39.240 1.955 - - 1.955 1.955 28,097 1.9552 -2.87%
2022-03-11 0 40.40 - - - - 0 0 - 2.013 - - - - 0 - 0.00%
2022-03-10 0 40.40 - - 40.40 40.40 200 8,080 40.400 2.013 - - 2.013 2.013 4,014 2.0130 -1.61%
2022-03-09 0 41.06 - - - - 0 0 - 2.046 - - - - 0 - 0.00%
2022-03-08 0 41.06 - - - - 0 0 - 2.046 - - - - 0 - 0.00%
2022-03-07 0 41.06 - - 40.92 41.06 9,800 401,716 40.991 2.046 - - 2.039 2.046 196,682 2.0425 -2.89%
2022-03-04 0 42.28 - - 42.28 42.28 8,000 338,240 42.280 2.107 - - 2.107 2.107 160,556 2.1067 -1.67%
2022-03-03 0 43.00 - - 43.00 43.00 200 8,600 43.000 2.143 - - 2.143 2.143 4,014 2.1425 -0.65%
2022-03-02 0 43.28 - - 43.28 43.28 200 8,656 43.280 2.156 - - 2.156 2.156 4,014 2.1565 1.12%
2022-03-01 0 42.80 - - - - 0 0 - 2.133 - - - - 0 - 0.00%
2022-02-28 0 42.80 - - - - 0 0 - 2.133 - - - - 0 - 0.00%
2022-02-25 0 42.80 - - - - 0 0 - 2.133 - - - - 0 - 0.00%
2022-02-24 0 42.80 42.92 43.32 42.78 42.96 18,000 771,220 42.846 2.133 2.139 2.158 2.132 2.141 361,252 2.1349 -2.28%
2022-02-23 0 43.80 - - 43.80 43.80 100 4,380 43.800 2.182 - - 2.182 2.182 2,007 2.1824 1.01%
2022-02-22 0 43.36 - - 43.26 43.36 8,200 354,812 43.270 2.160 - - 2.156 2.160 164,570 2.1560 -1.45%
2022-02-21 0 44.00 - - 44.00 44.00 100 4,400 44.000 2.192 - - 2.192 2.192 2,007 2.1924 1.06%
2022-02-18 0 43.54 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2022-02-17 0 43.54 - - - - 0 0 - 2.169 - - - - 0 - 0.00%
2022-02-16 0 43.54 - - 43.54 43.54 400 17,416 43.540 2.169 - - 2.169 2.169 8,028 2.1695 0.65%
2022-02-15 0 43.26 - - 43.26 43.26 2,000 86,520 43.260 2.156 - - 2.156 2.156 40,139 2.1555 -0.05%
2022-02-14 0 43.28 - - 43.26 43.28 10,000 432,700 43.270 2.156 - - 2.156 2.156 200,696 2.1560 -0.92%
2022-02-11 0 43.68 - - - - 0 0 - 2.176 - - - - 0 - 0.00%
2022-02-10 0 43.68 - - 43.68 43.68 200 8,736 43.680 2.176 - - 2.176 2.176 4,014 2.1764 1.39%
2022-02-09 0 43.08 - - - - 0 0 - 2.147 - - - - 0 - 0.00%
2022-02-08 0 43.08 - - - - 2,000 85,920 42.960 2.147 - - - - 40,139 2.1406 0.00%
2022-02-07 0 43.08 - 43.42 42.98 43.50 40,800 1,774,256 43.487 2.147 - 2.163 2.142 2.167 818,838 2.1668 0.28%
2022-02-04 0 42.96 - - 42.96 42.96 25,000 1,074,000 42.960 2.141 - - 2.141 2.141 501,739 2.1406 0.56%
2022-01-31 0 42.72 - - - - 0 0 - 2.129 - - - - 0 - 0.00%
2022-01-28 0 42.72 - 42.72 42.72 42.72 12,000 515,520 42.960 2.129 - 2.129 2.129 2.129 240,835 2.1406 -2.64%
2022-01-27 0 43.88 - - 43.88 43.88 100 4,388 43.880 2.186 - - 2.186 2.186 2,007 2.1864 -0.63%
2022-01-26 0 44.16 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2022-01-25 0 44.16 - - 44.16 44.16 500 22,080 44.160 2.200 - - 2.200 2.200 10,035 2.2003 -2.99%
2022-01-24 0 45.52 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2022-01-21 0 45.52 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2022-01-20 0 45.52 - - 45.52 45.52 100 4,552 45.520 2.268 - - 2.268 2.268 2,007 2.2681 0.89%
2022-01-19 0 45.12 - 45.68 45.12 45.12 100 4,512 45.120 2.248 - 2.276 2.248 2.248 2,007 2.2482 -1.23%
2022-01-18 0 45.68 - 45.68 - - 0 0 - 2.276 - 2.276 - - 0 - 0.00%
2022-01-17 0 45.68 - - - - 0 0 - 2.276 - - - - 0 - 0.00%
2022-01-14 0 45.68 - - - - 0 0 - 2.276 - - - - 0 - 0.00%
2022-01-13 0 45.68 - - - - 0 0 - 2.276 - - - - 0 - 0.00%
2022-01-12 0 45.68 - - 45.68 45.68 100 4,568 45.680 2.276 - - 2.276 2.276 2,007 2.2761 1.02%
2022-01-11 0 45.22 - - 45.22 45.22 100 4,522 45.220 2.253 - - 2.253 2.253 2,007 2.2532 -2.50%
2022-01-10 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2022-01-07 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2022-01-06 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2022-01-05 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2022-01-04 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2022-01-03 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2021-12-31 0 46.38 - - - - 0 0 - 2.311 - - - - 0 - 0.00%
2021-12-30 0 46.38 - - 46.38 46.38 100 4,638 46.380 2.311 - - 2.311 2.311 2,007 2.3110 0.17%
2021-12-29 0 46.30 - - - - 0 0 - 2.307 - - - - 0 - 0.00%
2021-12-28 0 46.30 - - - - 0 0 - 2.307 - - - - 0 - 0.00%
2021-12-24 0 46.30 - - - - 0 0 - 2.307 - - - - 0 - 0.00%
2021-12-23 0 46.30 - - 46.10 46.66 300 13,906 46.353 2.307 - - 2.297 2.325 6,021 2.3096 0.00%
2021-12-22 0 46.30 - - - - 0 0 - 2.307 - - - - 0 - 0.00%
2021-12-21 0 46.30 - - 46.30 46.30 200 9,260 46.300 2.307 - - 2.307 2.307 4,014 2.3070 -3.70%
2021-12-20 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-17 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-16 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-15 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-14 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-13 0 48.08 - - - - 0 0 - 2.396 - - - - 0 - 0.00%
2021-12-10 0 48.08 - - 47.14 48.08 500 23,664 47.328 2.396 - - 2.349 2.396 10,035 2.3582 1.99%
2021-12-09 0 47.14 - - - - 0 0 - 2.349 - - - - 0 - 0.00%
2021-12-08 0 47.14 - - 47.14 47.14 300 14,142 47.140 2.349 - - 2.349 2.349 6,021 2.3488 1.51%
2021-12-07 0 46.44 - - 46.44 46.44 800 37,152 46.440 2.314 - - 2.314 2.314 16,056 2.3140 1.00%
2021-12-06 0 45.98 - - - - 0 0 - 2.291 - - - - 0 - 0.00%
2021-12-03 0 45.98 - - - - 0 0 - 2.291 - - - - 0 - 0.00%
2021-12-02 0 45.98 - - - - 0 0 - 2.291 - - - - 0 - 0.00%
2021-12-01 0 45.98 - - - - 0 0 - 2.291 - - - - 0 - 0.00%
2021-11-30 0 45.98 - - 45.98 45.98 100 4,598 45.980 2.291 - - 2.291 2.291 2,007 2.2910 -0.39%
2021-11-29 0 46.16 - - 46.16 46.16 100 4,616 46.160 2.300 - - 2.300 2.300 2,007 2.3000 -0.17%
2021-11-26 0 46.24 - - 46.24 46.24 100 4,624 46.240 2.304 - - 2.304 2.304 2,007 2.3040 -1.15%
2021-11-25 0 46.78 - - - - 0 0 - 2.331 - - - - 0 - 0.00%
2021-11-24 0 46.78 - - - - 0 0 - 2.331 - - - - 0 - 0.00%
2021-11-23 0 46.78 - - 46.78 46.78 100 4,678 46.780 2.331 - - 2.331 2.331 2,007 2.3309 0.04%
2021-11-22 0 46.76 - - 46.76 46.76 100 4,676 46.760 2.330 - - 2.330 2.330 2,007 2.3299 0.56%
2021-11-19 0 46.50 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
2021-11-18 0 46.50 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
2021-11-17 0 46.50 - - 46.50 46.50 100 4,650 46.500 2.317 - - 2.317 2.317 2,007 2.3169 1.31%
2021-11-16 0 45.90 - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2021-11-15 0 45.90 - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2021-11-12 0 45.90 - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2021-11-11 0 45.90 - - - - 0 0 - 2.287 - - - - 0 - 0.00%
2021-11-10 0 45.90 - - 45.90 45.90 100 4,590 45.900 2.287 - - 2.287 2.287 2,007 2.2870 -1.50%
2021-11-09 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-08 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-05 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-04 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-03 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-02 0 46.60 - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2021-11-01 0 46.60 - - 46.60 46.60 100 4,660 46.600 2.322 - - 2.322 2.322 2,007 2.3219 0.22%
2021-10-29 0 46.50 - - - - 0 0 - 2.317 - - - - 0 - 0.00%
2021-10-28 0 46.50 - - 46.50 46.50 600 27,900 46.500 2.317 - - 2.317 2.317 12,042 2.3169 -0.43%
2021-10-27 0 46.70 - - 46.70 46.70 100 4,670 46.700 2.327 - - 2.327 2.327 2,007 2.3269 -1.64%
2021-10-26 0 47.48 - - - - 0 0 - 2.366 - - - - 0 - 0.00%
2021-10-25 0 47.48 46.82 - 47.48 47.48 100 4,748 47.480 2.366 2.333 - 2.366 2.366 2,007 2.3658 1.41%
2021-10-22 0 46.82 - - - - 0 0 - 2.333 - - - - 0 - 0.00%
2021-10-21 0 46.82 46.82 - - - 0 0 - 2.333 2.333 - - - 0 - 0.00%
2021-10-20 0 46.82 - - 46.82 46.82 200 9,364 46.820 2.333 - - 2.333 2.333 4,014 2.3329 0.34%
2021-10-19 0 46.66 46.66 - - - 0 0 - 2.325 2.325 - - - 0 - 0.00%
2021-10-18 0 46.66 - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2021-10-15 0 46.66 - - 46.66 46.66 100 4,666 46.660 2.325 - - 2.325 2.325 2,007 2.3249 0.00%
2021-10-12 0 46.66 - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2021-10-11 0 46.66 - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2021-10-08 0 46.66 46.06 - 46.66 46.66 600 27,996 46.660 2.325 2.295 - 2.325 2.325 12,042 2.3249 1.30%
2021-10-07 0 46.06 45.60 - - - 0 0 - 2.295 2.272 - - - 0 - 0.00%
2021-10-06 0 46.06 46.06 - - - 0 0 - 2.295 2.295 - - - 0 - 0.00%
2021-10-05 0 46.06 - - 46.06 46.06 1,000 46,060 46.060 2.295 - - 2.295 2.295 20,070 2.2950 0.00%
2021-10-04 0 46.06 - - 46.06 46.30 9,900 457,914 46.254 2.295 - - 2.295 2.307 198,689 2.3047 -0.52%
2021-09-30 0 46.30 - 46.30 46.30 46.32 1,200 55,562 46.302 2.307 - 2.307 2.307 2.308 24,083 2.3071 -0.22%
2021-09-29 0 46.40 46.04 46.48 - - 0 0 - 2.312 2.294 2.316 - - 0 - 0.00%
2021-09-28 0 46.40 46.40 46.84 46.40 46.42 4,200 194,960 46.419 2.312 2.312 2.334 2.312 2.313 84,292 2.3129 0.30%
2021-09-27 0 46.26 - - 46.26 46.72 11,500 535,990 46.608 2.305 - - 2.305 2.328 230,800 2.3223 -0.43%
2021-09-24 0 46.46 - 46.76 - - 0 0 - 2.315 - 2.330 - - 0 - 0.00%
2021-09-23 0 46.46 46.20 46.60 45.48 46.46 12,200 557,932 45.732 2.315 2.302 2.322 2.266 2.315 244,849 2.2787 2.79%
2021-09-21 0 45.20 45.20 45.56 - - 0 0 - 2.252 2.252 2.270 - - 0 - 0.00%
2021-09-20 0 45.20 45.20 45.56 45.16 46.22 35,400 1,626,940 45.959 2.252 2.252 2.270 2.250 2.303 710,462 2.2900 -1.95%
2021-09-17 0 46.10 46.08 46.52 45.98 46.10 12,100 557,048 46.037 2.297 2.296 2.318 2.291 2.297 242,842 2.2939 -0.04%
2021-09-16 0 46.12 - 46.52 46.12 46.12 4,000 184,480 46.120 2.298 - 2.318 2.298 2.298 80,278 2.2980 -1.16%
2021-09-15 0 46.66 46.08 46.88 46.44 46.66 8,200 380,852 46.445 2.325 2.296 2.336 2.314 2.325 164,570 2.3142 -0.85%
2021-09-14 0 47.06 46.84 47.28 47.06 47.16 8,100 381,986 47.159 2.345 2.334 2.356 2.345 2.350 162,563 2.3498 -0.55%
2021-09-13 0 47.32 - - 47.32 47.78 20,000 950,200 47.510 2.358 - - 2.358 2.381 401,391 2.3673 -1.54%
2021-09-10 0 48.06 - - 47.76 48.40 15,000 720,000 48.000 2.395 - - 2.380 2.412 301,043 2.3917 0.54%
2021-09-09 0 47.80 47.38 47.80 47.46 47.80 10,000 476,300 47.630 2.382 2.361 2.382 2.365 2.382 200,696 2.3732 0.84%
2021-09-08 0 47.40 - - 47.40 47.40 200 9,480 47.400 2.362 - - 2.362 2.362 4,014 2.3618 -1.17%
2021-09-07 0 47.96 46.80 - 47.52 47.96 8,100 385,276 47.565 2.390 2.332 - 2.368 2.390 162,563 2.3700 2.17%
2021-09-06 0 46.94 - - 46.94 47.30 15,000 706,200 47.080 2.339 - - 2.339 2.357 301,043 2.3458 0.95%
2021-09-03 0 46.50 45.96 - 46.50 46.50 4,000 186,000 46.500 2.317 2.290 - 2.317 2.317 80,278 2.3169 0.56%
2021-09-02 0 46.24 46.12 46.48 - - 0 0 - 2.304 2.298 2.316 - - 0 - 0.00%
2021-09-01 0 46.24 46.16 46.64 46.24 46.46 20,600 955,704 46.393 2.304 2.300 2.324 2.304 2.315 413,433 2.3116 1.09%
2021-08-31 0 45.74 - - 45.74 45.74 4,000 182,960 45.740 2.279 - - 2.279 2.279 80,278 2.2791 -0.26%
2021-08-30 0 45.86 45.86 46.28 45.86 45.86 200 9,172 45.860 2.285 2.285 2.306 2.285 2.285 4,014 2.2851 -1.08%
2021-08-27 0 46.36 46.08 46.36 46.36 46.36 100 4,636 46.360 2.310 2.296 2.310 2.310 2.310 2,007 2.3100 0.26%
2021-08-26 0 46.24 45.88 46.32 46.24 46.24 4,000 184,960 46.240 2.304 2.286 2.308 2.304 2.304 80,278 2.3040 -0.60%
2021-08-25 0 46.52 46.52 46.92 - - 0 0 - 2.318 2.318 2.338 - - 0 - 0.04%
2021-08-24 0 46.50 - - 46.50 46.50 400 18,600 46.500 2.317 - - 2.317 2.317 8,028 2.3169 1.00%
2021-08-23 0 46.04 - - - - 0 0 - 2.294 - - - - 0 - 0.52%
2021-08-20 0 45.80 45.40 45.84 45.72 45.82 8,100 370,740 45.770 2.282 2.262 2.284 2.278 2.283 162,563 2.2806 -1.46%
2021-08-19 0 46.48 - - 46.48 46.52 8,000 372,000 46.500 2.316 - - 2.316 2.318 160,556 2.3169 -1.11%
2021-08-18 0 47.00 46.60 47.00 47.00 47.00 100 4,700 47.000 2.342 2.322 2.342 2.342 2.342 2,007 2.3419 1.25%
2021-08-17 0 46.42 46.00 46.42 46.42 47.02 36,100 1,693,102 46.900 2.313 2.292 2.313 2.313 2.343 724,511 2.3369 -1.98%
2021-08-16 0 47.36 47.30 47.74 - - 0 0 - 2.360 2.357 2.379 - - 0 - 0.00%
2021-08-13 0 47.36 47.32 47.72 47.36 47.36 500 23,680 47.360 2.360 2.358 2.378 2.360 2.360 10,035 2.3598 -0.67%
2021-08-12 0 47.68 - - 47.68 47.68 2,200 104,896 47.680 2.376 - - 2.376 2.376 44,153 2.3757 -0.91%
2021-08-11 0 48.12 48.12 48.56 - - 0 0 - 2.398 2.398 2.420 - - 0 - 0.17%
2021-08-10 0 48.04 47.66 - 48.04 48.04 4,000 192,160 48.040 2.394 2.375 - 2.394 2.394 80,278 2.3937 0.25%
2021-08-09 0 47.92 47.64 - 46.64 48.30 80,000 3,788,040 47.351 2.388 2.374 - 2.324 2.407 1,605,565 2.3593 2.39%
2021-08-06 0 46.80 46.48 46.80 - - 0 0 - 2.332 2.316 2.332 - - 0 - -0.09%
2021-08-05 0 46.84 - - 46.84 47.08 13,400 630,476 47.050 2.334 - - 2.334 2.346 268,932 2.3444 -1.10%
2021-08-04 0 47.36 - - 47.36 47.36 100 4,736 47.360 2.360 - - 2.360 2.360 2,007 2.3598 0.55%
2021-08-03 0 47.10 46.76 47.16 - - 0 0 - 2.347 2.330 2.350 - - 0 - 0.00%
2021-08-02 0 47.10 46.86 47.12 45.56 47.10 36,000 1,665,000 46.250 2.347 2.335 2.348 2.270 2.347 722,504 2.3045 2.84%
2021-07-30 0 45.80 45.60 45.96 45.44 45.80 8,000 364,960 45.620 2.282 2.272 2.290 2.264 2.282 160,556 2.2731 -0.13%
2021-07-29 0 45.86 - - 45.86 45.88 12,100 554,986 45.867 2.285 - - 2.285 2.286 242,842 2.2854 1.37%
2021-07-28 0 45.24 45.20 45.56 45.04 45.44 20,100 908,724 45.210 2.254 2.252 2.270 2.244 2.264 403,398 2.2527 -0.09%
2021-07-27 0 45.28 - - 45.28 46.88 40,200 1,831,456 45.559 2.256 - - 2.256 2.336 806,796 2.2700 -2.67%
2021-07-26 0 46.52 - - 46.52 48.06 22,000 1,042,880 47.404 2.318 - - 2.318 2.395 441,530 2.3620 -4.28%
2021-07-23 0 48.60 - - 48.60 48.88 16,000 779,800 48.738 2.422 - - 2.422 2.436 321,113 2.4284 -0.98%
2021-07-22 0 49.08 49.04 49.44 - - 0 0 - 2.445 2.444 2.463 - - 0 - 0.00%
2021-07-21 0 49.08 49.00 49.40 49.08 49.08 5,000 245,400 49.080 2.445 2.442 2.461 2.445 2.445 100,348 2.4455 0.25%
2021-07-20 0 48.96 - - 48.96 48.96 100 4,896 48.960 2.440 - - 2.440 2.440 2,007 2.4395 0.53%
2021-07-19 0 48.70 - - 48.70 48.70 5,000 243,500 48.700 2.427 - - 2.427 2.427 100,348 2.4266 -0.73%
2021-07-16 0 49.06 - - 49.06 49.06 100 4,906 49.060 2.444 - - 2.444 2.444 2,007 2.4445 -1.09%
2021-07-15 0 49.60 - - 49.40 49.60 10,100 499,260 49.432 2.471 - - 2.461 2.471 202,703 2.4630 1.31%
2021-07-14 0 48.96 - - 48.96 48.96 5,000 244,800 48.960 2.440 - - 2.440 2.440 100,348 2.4395 -0.33%
2021-07-13 0 49.12 - - - - 0 0 - 2.447 - - - - 0 - 0.00%
2021-07-12 0 49.12 - - 49.12 49.32 5,400 266,248 49.305 2.447 - - 2.447 2.457 108,376 2.4567 1.19%
2021-07-09 0 48.54 - - 48.54 48.54 5,000 242,700 48.540 2.419 - - 2.419 2.419 100,348 2.4186 -1.02%
2021-07-08 0 49.04 - - 49.04 49.04 5,000 245,200 49.040 2.444 - - 2.444 2.444 100,348 2.4435 -0.57%
2021-07-07 0 49.32 49.20 49.60 - - 0 0 - 2.457 2.451 2.471 - - 0 - 0.00%
2021-07-06 0 49.32 - - - - 0 0 - 2.457 - - - - 0 - 0.00%
2021-07-05 0 49.32 - - - - 0 0 - 2.457 - - - - 0 - 0.00%
2021-07-02 0 49.32 - - 49.00 49.32 6,000 294,320 49.053 2.457 - - 2.442 2.457 120,417 2.4442 -2.26%
2021-06-30 0 50.46 - - 50.46 50.46 100 5,046 50.460 2.514 - - 2.514 2.514 2,007 2.5143 0.68%
2021-06-29 0 50.12 - - 50.12 50.12 100 5,012 50.120 2.497 - - 2.497 2.497 2,007 2.4973 -0.36%
2021-06-28 0 50.30 - - 50.30 50.30 400 20,120 50.300 2.506 - - 2.506 2.506 8,028 2.5063 0.20%
2021-06-25 0 50.20 49.50 - 50.20 50.32 10,000 502,600 50.260 2.501 2.466 - 2.501 2.507 200,696 2.5043 1.54%
2021-06-24 0 49.44 - - - - 0 0 - 2.463 - - - - 0 - 0.00%
2021-06-23 0 49.44 - - - - 0 0 - 2.463 - - - - 0 - 0.00%
2021-06-22 0 49.44 - - 49.44 49.44 100 4,944 49.440 2.463 - - 2.463 2.463 2,007 2.4634 2.57%
2021-06-21 0 48.20 - - 48.20 48.20 5,000 241,000 48.200 2.402 - - 2.402 2.402 100,348 2.4016 -2.19%
2021-06-18 0 49.28 - - - - 0 0 - 2.455 - - - - 0 - 0.00%
2021-06-17 0 49.28 48.90 49.32 49.28 49.28 100 4,928 49.280 2.455 2.437 2.457 2.455 2.455 2,007 2.4555 0.53%
2021-06-16 0 49.02 48.70 49.08 49.02 49.24 5,300 260,092 49.074 2.443 2.427 2.445 2.443 2.453 106,369 2.4452 -1.17%
2021-06-15 0 49.60 49.58 50.04 49.50 50.00 39,000 1,940,360 49.753 2.471 2.470 2.493 2.466 2.491 782,713 2.4790 -1.51%
2021-06-11 0 50.36 50.12 50.50 50.24 50.58 34,000 1,713,540 50.398 2.509 2.497 2.516 2.503 2.520 682,365 2.5112 -1.29%
2021-06-10 0 51.02 50.60 51.04 51.02 51.08 8,100 413,742 51.079 2.542 2.521 2.543 2.542 2.545 162,563 2.5451 0.71%
2021-06-09 0 50.66 50.28 50.70 - - 0 0 - 2.524 2.505 2.526 - - 0 - 0.00%
2021-06-08 0 50.66 50.22 50.66 50.54 50.66 8,000 404,800 50.600 2.524 2.502 2.524 2.518 2.524 160,556 2.5212 -0.74%
2021-06-07 0 51.04 50.60 51.04 - - 0 0 - 2.543 2.521 2.543 - - 0 - -0.16%
2021-06-04 0 51.12 50.68 51.12 51.10 51.14 48,400 2,474,848 51.133 2.547 2.525 2.547 2.546 2.548 971,367 2.5478 0.47%
2021-06-03 0 50.88 50.44 50.88 50.88 50.88 100 5,088 50.880 2.535 2.513 2.535 2.535 2.535 2,007 2.5352 -0.86%
2021-06-02 0 51.32 50.90 51.32 - - 0 0 - 2.557 2.536 2.557 - - 0 - -0.74%
2021-06-01 0 51.70 51.28 51.72 51.02 51.70 15,800 812,300 51.411 2.576 2.555 2.577 2.542 2.576 317,099 2.5617 0.66%
2021-05-31 0 51.36 51.18 51.62 - - 0 0 - 2.559 2.550 2.572 - - 0 - 0.00%
2021-05-28 0 51.36 51.10 51.52 51.36 51.36 100 5,136 51.360 2.559 2.546 2.567 2.559 2.559 2,007 2.5591 -0.62%
2021-05-27 0 51.68 51.24 51.68 51.20 51.68 16,100 826,448 51.332 2.575 2.553 2.575 2.551 2.575 323,120 2.5577 0.98%
2021-05-26 0 51.18 51.14 51.58 51.18 51.18 500 25,590 51.180 2.550 2.548 2.570 2.550 2.550 10,035 2.5501 0.16%
2021-05-25 0 51.10 51.08 51.40 - - 0 0 - 2.546 2.545 2.561 - - 0 - 2.36%
2021-05-24 0 49.92 49.48 49.92 - - 0 0 - 2.487 2.465 2.487 - - 0 - -0.79%
2021-05-21 0 50.32 - - - - 0 0 - 2.507 - - - - 0 - 0.00%
2021-05-20 0 50.32 - - 50.32 50.32 200 10,064 50.320 2.507 - - 2.507 2.507 4,014 2.5073 0.48%
2021-05-18 0 50.08 49.76 50.20 - - 0 0 - 2.495 2.479 2.501 - - 0 - 0.00%
2021-05-17 0 50.08 - - 50.08 50.08 100 5,008 50.080 2.495 - - 2.495 2.495 2,007 2.4953 2.12%
2021-05-14 0 49.04 49.04 49.42 48.34 48.34 4,000 193,360 48.340 2.444 2.444 2.462 2.409 2.409 80,278 2.4086 1.53%
2021-05-13 0 48.30 47.94 48.30 - - 0 0 - 2.407 2.389 2.407 - - 0 - -0.82%
2021-05-12 0 48.70 48.56 48.96 48.70 48.70 4,000 194,800 48.700 2.427 2.420 2.440 2.427 2.427 80,278 2.4266 0.21%
2021-05-11 0 48.60 48.20 - 48.60 48.60 4,000 194,400 48.600 2.422 2.402 - 2.422 2.422 80,278 2.4216 0.25%
2021-05-10 0 48.48 - - - - 0 0 - 2.416 - - - - 0 - 0.00%
2021-05-07 0 48.48 48.12 48.48 49.04 49.04 4,000 196,160 49.040 2.416 2.398 2.416 2.444 2.444 80,278 2.4435 -1.26%
2021-05-06 0 49.10 - - 49.10 49.38 12,000 591,200 49.267 2.446 - - 2.446 2.460 240,835 2.4548 -0.89%
2021-05-05 0 49.54 49.36 49.76 - - 0 0 - 2.468 2.459 2.479 - - 0 - 0.00%
2021-05-04 0 49.54 - - - - 0 0 - 2.468 - - - - 0 - 0.00%
2021-05-03 0 49.54 - - 49.18 49.54 5,300 260,690 49.187 2.468 - - 2.450 2.468 106,369 2.4508 -0.04%
2021-04-30 0 49.56 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2021-04-29 0 49.56 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2021-04-28 0 49.56 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2021-04-27 0 49.56 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2021-04-26 0 49.56 - - - - 0 0 - 2.469 - - - - 0 - 0.00%
2021-04-23 0 49.56 49.12 - 49.56 49.56 5,000 247,800 49.560 2.469 2.447 - 2.469 2.469 100,348 2.4694 1.60%
2021-04-22 0 48.78 48.76 49.20 48.78 48.78 500 24,390 48.780 2.431 2.430 2.451 2.431 2.431 10,035 2.4305 -0.45%
2021-04-21 0 49.00 - - - - 0 0 - 2.442 - - - - 0 - 0.00%
2021-04-20 0 49.00 - - 49.00 49.00 100 4,900 49.000 2.442 - - 2.442 2.442 2,007 2.4415 0.00%
2021-04-19 0 49.00 - - 48.44 49.06 15,000 732,500 48.833 2.442 - - 2.414 2.444 301,043 2.4332 2.47%
2021-04-16 0 47.82 - - 47.82 47.82 700 33,474 47.820 2.383 - - 2.383 2.383 14,049 2.3827 0.13%
2021-04-15 0 47.76 - - 47.76 47.76 100 4,776 47.760 2.380 - - 2.380 2.380 2,007 2.3797 -2.09%
2021-04-14 0 48.78 - - - - 0 0 - 2.431 - - - - 0 - 0.00%
2021-04-13 0 48.78 - - - - 0 0 - 2.431 - - - - 0 - 0.00%
2021-04-12 0 48.78 - 48.78 - - 0 0 - 2.431 - 2.431 - - 0 - 0.00%
2021-04-09 0 48.78 - - 48.76 48.78 700 34,142 48.774 2.431 - - 2.430 2.431 14,049 2.4303 -2.83%
2021-04-08 0 50.20 - - - - 0 0 - 2.501 - - - - 0 - 0.00%
2021-04-07 0 50.20 - - - - 0 0 - 2.501 - - - - 0 - 0.00%
2021-04-01 0 50.20 - - - - 0 0 - 2.501 - - - - 0 - 0.00%
2021-03-31 0 50.20 - - - - 0 0 - 2.501 - - - - 0 - 0.00%
2021-03-30 0 50.20 - - 50.20 50.20 100 5,020 50.200 2.501 - - 2.501 2.501 2,007 2.5013 0.88%
2021-03-29 0 49.76 - - 49.76 49.76 100 4,976 49.760 2.479 - - 2.479 2.479 2,007 2.4794 0.28%
2021-03-26 0 49.62 - - 48.96 49.62 7,500 368,850 49.180 2.472 - - 2.440 2.472 150,522 2.4505 0.89%
2021-03-25 0 49.18 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2021-03-24 0 49.18 - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2021-03-23 0 49.18 - - 49.18 49.58 5,400 265,732 49.210 2.450 - - 2.450 2.470 108,376 2.4520 -0.77%
2021-03-22 0 49.56 - - 49.56 49.56 100 4,956 49.560 2.469 - - 2.469 2.469 2,007 2.4694 -0.88%
2021-03-19 0 50.00 - 50.00 - - 0 0 - 2.491 - 2.491 - - 0 - -0.79%
2021-03-18 0 50.40 - - 50.20 50.40 5,300 266,120 50.211 2.511 - - 2.501 2.511 106,369 2.5019 0.92%
2021-03-17 0 49.94 49.30 - 49.94 49.98 5,200 259,888 49.979 2.488 2.456 - 2.488 2.490 104,362 2.4903 1.30%
2021-03-16 0 49.30 49.30 - - - 0 0 - 2.456 2.456 - - - 0 - 0.00%
2021-03-15 0 49.30 - - - - 0 0 - 2.456 - - - - 0 - 0.00%
2021-03-12 0 49.30 49.00 - - - 0 0 - 2.456 2.442 - - - 0 - 0.00%
2021-03-11 0 49.30 49.00 - - - 0 0 - 2.456 2.442 - - - 0 - 0.00%
2021-03-10 0 49.30 49.00 - 49.12 49.30 10,000 492,100 49.210 2.456 2.442 - 2.447 2.456 200,696 2.4520 0.20%
2021-03-09 0 49.20 - - 48.66 49.20 10,800 527,760 48.867 2.451 - - 2.425 2.451 216,751 2.4349 -5.89%
2021-03-08 0 52.28 - - - - 0 0 - 2.605 - - - - 0 - 0.00%
2021-03-05 0 52.28 - - - - 0 0 - 2.605 - - - - 0 - 0.00%
2021-03-04 0 52.28 - - 51.86 52.28 2,100 108,990 51.900 2.605 - - 2.584 2.605 42,146 2.5860 -2.61%
2021-03-03 0 53.68 - - - - 0 0 - 2.675 - - - - 0 - 2.29%
2021-03-02 0 52.48 - - 52.40 52.62 40,500 2,126,520 52.507 2.615 - - 2.611 2.622 812,817 2.6162 -1.13%
2021-03-01 0 53.08 - - 53.08 53.34 6,000 319,780 53.297 2.645 - - 2.645 2.658 120,417 2.6556 0.49%
2021-02-26 0 52.82 - - 52.82 52.82 300 15,846 52.820 2.632 - - 2.632 2.632 6,021 2.6318 -2.69%
2021-02-25 0 54.28 - - 54.28 54.28 2,000 108,560 54.280 2.705 - - 2.705 2.705 40,139 2.7046 2.03%
2021-02-24 0 53.20 - 53.76 53.20 54.88 5,400 295,680 54.756 2.651 - 2.679 2.651 2.734 108,376 2.7283 -4.01%
2021-02-23 0 55.42 - - 54.56 55.42 31,400 1,727,790 55.025 2.761 - - 2.719 2.761 630,184 2.7417 2.18%
2021-02-22 0 54.24 - - 54.22 54.24 800 43,384 54.230 2.703 - - 2.702 2.703 16,056 2.7021 -3.62%
2021-02-19 0 56.28 - - 55.62 56.28 16,200 908,216 56.063 2.804 - - 2.771 2.804 325,127 2.7934 0.39%
2021-02-18 0 56.06 55.54 56.06 56.46 57.38 31,800 1,806,570 56.810 2.793 2.767 2.793 2.813 2.859 638,212 2.8307 -2.27%
2021-02-17 0 57.36 56.92 - 57.36 57.36 200 11,472 57.360 2.858 2.836 - 2.858 2.858 4,014 2.8581 1.09%
2021-02-16 0 56.74 56.74 56.88 56.12 56.74 77,000 4,333,660 56.281 2.827 2.827 2.834 2.796 2.827 1,545,356 2.8043 1.83%
2021-02-11 0 55.72 55.70 56.18 - - 0 0 - 2.776 2.775 2.799 - - 0 - 0.00%
2021-02-10 0 55.72 55.70 56.10 55.30 55.56 11,000 609,860 55.442 2.776 2.775 2.795 2.755 2.768 220,765 2.7625 2.13%
2021-02-09 0 54.56 54.30 54.80 54.10 54.56 16,000 868,020 54.251 2.719 2.706 2.731 2.696 2.719 321,113 2.7032 1.64%
2021-02-08 0 53.68 53.30 53.78 52.88 53.68 33,000 1,752,100 53.094 2.675 2.656 2.680 2.635 2.675 662,295 2.6455 1.98%
2021-02-05 0 52.64 - - 52.64 53.32 25,000 1,325,300 53.012 2.623 - - 2.623 2.657 501,739 2.6414 -0.79%
2021-02-04 0 53.06 52.70 53.20 52.60 53.36 25,000 1,324,500 52.980 2.644 2.626 2.651 2.621 2.659 501,739 2.6398 0.15%
2021-02-03 0 52.98 52.80 53.30 52.98 53.56 11,000 586,280 53.298 2.640 2.631 2.656 2.640 2.669 220,765 2.6557 0.00%
2021-02-02 0 52.98 52.90 53.40 52.60 52.98 10,000 527,900 52.790 2.640 2.636 2.661 2.621 2.640 200,696 2.6304 1.03%
2021-02-01 0 52.44 - - 51.72 52.44 10,500 545,332 51.936 2.613 - - 2.577 2.613 210,730 2.5878 2.02%
2021-01-29 0 51.40 - - 51.20 52.10 54,300 2,807,670 51.707 2.561 - - 2.551 2.596 1,089,777 2.5764 -1.34%
2021-01-28 0 52.10 51.70 52.20 52.10 52.40 37,000 1,930,700 52.181 2.596 2.576 2.601 2.596 2.611 742,574 2.6000 -2.18%
2021-01-27 0 53.26 52.80 53.30 53.10 53.34 34,500 1,834,882 53.185 2.654 2.631 2.656 2.646 2.658 692,400 2.6500 -1.59%
2021-01-26 0 54.12 53.40 - - - 0 0 - 2.697 2.661 - - - 0 - 0.00%
2021-01-25 0 54.12 - - 54.00 54.48 26,900 1,457,992 54.200 2.697 - - 2.691 2.715 539,871 2.7006 -0.37%
2021-01-22 0 54.32 - - 54.00 54.32 1,200 64,928 54.107 2.707 - - 2.691 2.707 24,083 2.6960 0.63%
2021-01-21 0 53.98 53.98 - 53.80 53.80 5,000 269,000 53.800 2.690 2.690 - 2.681 2.681 100,348 2.6807 1.66%
2021-01-20 0 53.10 52.70 53.20 53.08 53.10 1,100 58,390 53.082 2.646 2.626 2.651 2.645 2.646 22,077 2.6449 0.00%
2021-01-19 0 53.10 52.88 - 53.10 53.70 11,100 592,610 53.388 2.646 2.635 - 2.646 2.676 222,772 2.6602 -0.04%
2021-01-18 0 53.12 52.80 - 52.86 53.44 25,700 1,367,684 53.217 2.647 2.631 - 2.634 2.663 515,788 2.6516 0.08%
2021-01-15 0 53.08 - - 52.88 53.32 10,900 578,932 53.113 2.645 - - 2.635 2.657 218,758 2.6464 -0.08%
2021-01-14 0 53.12 53.10 - 53.00 54.02 51,100 2,728,102 53.388 2.647 2.646 - 2.641 2.692 1,025,554 2.6601 -3.03%
2021-01-13 0 54.78 - - 54.62 54.96 20,400 1,119,632 54.884 2.730 - - 2.722 2.738 409,419 2.7347 0.29%
2021-01-12 0 54.62 - - 54.62 54.62 500 27,310 54.620 2.722 - - 2.722 2.722 10,035 2.7215 3.13%
2021-01-11 0 52.96 - - 52.96 54.38 91,800 4,940,252 53.815 2.639 - - 2.639 2.710 1,842,386 2.6814 -0.79%
2021-01-08 0 53.38 - 54.14 53.38 54.32 16,500 894,938 54.239 2.660 - 2.698 2.660 2.707 331,148 2.7025 -1.40%
2021-01-07 0 54.14 54.14 54.44 52.98 54.14 67,300 3,596,304 53.437 2.698 2.698 2.713 2.640 2.698 1,350,681 2.6626 2.85%
2021-01-06 0 52.64 - - 52.40 52.66 33,600 1,766,938 52.587 2.623 - - 2.611 2.624 674,337 2.6203 1.31%
2021-01-05 0 51.96 51.96 52.34 51.32 51.96 10,700 552,428 51.629 2.589 2.589 2.608 2.557 2.589 214,744 2.5725 1.64%
2021-01-04 0 51.12 51.12 51.72 50.92 51.62 11,000 563,620 51.238 2.547 2.547 2.577 2.537 2.572 220,765 2.5530 1.27%
2020-12-31 0 50.48 50.40 50.82 50.48 50.48 10,000 504,800 50.480 2.515 2.511 2.532 2.515 2.515 200,696 2.5153 -0.12%
2020-12-30 0 50.54 50.36 50.58 49.70 50.54 22,100 1,102,654 49.894 2.518 2.509 2.520 2.476 2.518 443,537 2.4860 2.35%
2020-12-29 0 49.38 - - 49.38 49.84 40,000 1,981,600 49.540 2.460 - - 2.460 2.483 802,782 2.4684 -0.52%
2020-12-28 0 49.64 - - 49.64 49.64 5,000 248,200 49.640 2.473 - - 2.473 2.473 100,348 2.4734 0.98%
2020-12-24 0 49.16 48.98 49.36 49.16 49.28 12,000 590,520 49.210 2.449 2.441 2.459 2.449 2.455 240,835 2.4520 0.16%
2020-12-23 0 49.08 48.54 49.62 48.72 49.08 40,100 1,963,500 48.965 2.445 2.419 2.472 2.428 2.445 804,789 2.4398 0.33%
2020-12-22 0 48.92 - - 48.78 48.92 25,100 1,225,492 48.824 2.438 - - 2.431 2.438 503,746 2.4328 -0.37%
2020-12-21 0 49.10 49.00 49.90 - - 0 0 - 2.446 2.442 2.486 - - 0 - 0.00%
2020-12-18 0 49.10 - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2020-12-17 0 49.10 49.08 49.48 48.86 49.10 13,000 636,380 48.952 2.446 2.445 2.465 2.435 2.446 260,904 2.4391 0.57%
2020-12-16 0 48.82 - - 48.82 48.82 1,100 53,702 48.820 2.433 - - 2.433 2.433 22,077 2.4325 0.87%
2020-12-15 0 48.40 - - 48.18 48.40 12,000 579,280 48.273 2.412 - - 2.401 2.412 240,835 2.4053 0.41%
2020-12-14 0 48.20 - - 48.20 48.20 4,000 192,800 48.200 2.402 - - 2.402 2.402 80,278 2.4016 -0.17%
2020-12-11 0 48.28 - - 48.28 48.28 2,500 120,700 48.280 2.406 - - 2.406 2.406 50,174 2.4056 -0.17%
2020-12-10 0 48.36 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2020-12-09 0 48.36 - - 48.14 49.02 14,000 679,500 48.536 2.410 - - 2.399 2.443 280,974 2.4184 -2.34%
2020-12-08 0 49.52 49.04 49.52 - - 0 0 - 2.467 2.444 2.467 - - 0 - -0.28%
2020-12-07 0 49.66 - - - - 0 0 - 2.474 - - - - 0 - 0.00%
2020-12-04 0 49.66 - - - - 0 0 - 2.474 - - - - 0 - 0.00%
2020-12-03 0 49.66 - - - - 0 0 - 2.474 - - - - 0 - 0.00%
2020-12-02 0 49.66 - - 49.66 49.66 2,600 129,116 49.660 2.474 - - 2.474 2.474 52,181 2.4744 0.44%
2020-12-01 0 49.44 - - - - 0 0 - 2.463 - - - - 0 - 1.56%
2020-11-30 0 48.68 - - 48.68 48.82 8,000 390,140 48.768 2.426 - - 2.426 2.433 160,556 2.4299 -1.58%
2020-11-27 0 49.46 - - 49.46 49.46 3,000 148,380 49.460 2.464 - - 2.464 2.464 60,209 2.4644 0.69%
2020-11-26 0 49.12 - - - - 0 0 - 2.447 - - - - 0 - 0.00%
2020-11-25 0 49.12 - - 49.12 49.12 500 24,560 49.120 2.447 - - 2.447 2.447 10,035 2.4475 -0.65%
2020-11-24 0 49.44 - - 48.90 49.44 1,000 49,224 49.224 2.463 - - 2.437 2.463 20,070 2.4527 1.10%
2020-11-23 0 48.90 - - - - 0 0 - 2.437 - - - - 0 - 0.29%
2020-11-20 0 48.76 - 48.76 48.76 48.76 100 4,876 48.760 2.430 - 2.430 2.430 2.430 2,007 2.4296 0.00%
2020-11-19 0 48.76 - - 48.64 48.76 8,000 389,630 48.704 2.430 - - 2.424 2.430 160,556 2.4267 1.08%
2020-11-18 0 48.24 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2020-11-17 0 48.24 - - - - 0 0 - 2.404 - - - - 0 - 0.00%
2020-11-16 0 48.24 - - 48.24 48.24 6,000 289,440 48.240 2.404 - - 2.404 2.404 120,417 2.4036 -0.37%
2020-11-13 0 48.42 - - 48.42 48.42 4,400 213,048 48.420 2.413 - - 2.413 2.413 88,306 2.4126 -0.41%
2020-11-12 0 48.62 48.50 - 48.60 48.74 7,000 340,640 48.663 2.423 2.417 - 2.422 2.429 140,487 2.4247 -0.33%
2020-11-11 0 48.78 - - 48.78 49.18 600 29,468 49.113 2.431 - - 2.431 2.450 12,042 2.4472 -2.79%
2020-11-10 0 50.18 - - 50.18 50.18 100 5,018 50.180 2.500 - - 2.500 2.500 2,007 2.5003 2.66%
2020-11-09 0 48.88 - - - - 0 0 - 2.436 - - - - 0 - 1.28%
2020-11-06 0 48.26 - - - - 0 0 - 2.405 - - - - 0 - 0.00%
2020-11-05 0 48.26 - - - - 0 0 - 2.405 - - - - 0 - 2.51%
2020-11-04 0 47.08 - - - - 0 0 - 2.346 - - - - 0 - 0.09%
2020-11-03 0 47.04 - - 46.98 47.04 6,000 282,060 47.010 2.344 - - 2.341 2.344 120,417 2.3424 0.73%
2020-11-02 0 46.70 - - 46.70 46.70 300 14,010 46.700 2.327 - - 2.327 2.327 6,021 2.3269 1.21%
2020-10-30 0 46.14 - - 46.14 47.08 9,500 443,670 46.702 2.299 - - 2.299 2.346 190,661 2.3270 -1.75%
2020-10-29 0 46.96 - - 46.96 47.36 3,400 160,864 47.313 2.340 - - 2.340 2.360 68,237 2.3574 -0.09%
2020-10-28 0 47.00 - - - - 0 0 - 2.342 - - - - 0 - 0.00%
2020-10-27 0 47.00 - - - - 0 0 - 2.342 - - - - 0 - -2.00%
2020-10-23 0 47.96 - - - - 0 0 - 2.390 - - - - 0 - -0.08%
2020-10-22 0 48.00 - - 48.00 48.00 1,800 86,400 48.000 2.392 - - 2.392 2.392 36,125 2.3917 0.93%
2020-10-21 0 47.56 - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2020-10-20 0 47.56 - - 46.96 47.56 1,100 52,076 47.342 2.370 - - 2.340 2.370 22,077 2.3589 1.28%
2020-10-19 0 46.96 - - 46.96 46.96 100 4,696 46.960 2.340 - - 2.340 2.340 2,007 2.3399 -1.18%
2020-10-16 0 47.52 - - 47.52 47.52 100 4,752 47.520 2.368 - - 2.368 2.368 2,007 2.3678 0.30%
2020-10-15 0 47.38 - - - - 0 0 - 2.361 - - - - 0 - -0.46%
2020-10-14 0 47.60 - - 46.88 47.60 11,000 519,524 47.230 2.372 - - 2.336 2.372 220,765 2.3533 1.54%
2020-10-12 0 46.88 - - - - 0 0 - 2.336 - - - - 0 - 1.56%
2020-10-09 0 46.16 - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2020-10-08 0 46.16 - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2020-10-07 0 46.16 - - 45.78 46.40 6,000 276,616 46.103 2.300 - - 2.281 2.312 120,417 2.2971 1.67%
2020-10-06 0 45.40 45.40 - - - 0 0 - 2.262 2.262 - - - 0 - 0.44%
2020-10-05 0 45.20 - 45.20 - - 0 0 - 2.252 - 2.252 - - 0 - -0.09%
2020-09-30 0 45.24 - - 45.24 45.24 5,200 235,248 45.240 2.254 - - 2.254 2.254 104,362 2.2542 0.09%
2020-09-29 0 45.20 - - 45.20 45.20 1,000 45,200 45.200 2.252 - - 2.252 2.252 20,070 2.2522 -0.13%
2020-09-28 0 45.26 - - - - 0 0 - 2.255 - - - - 0 - 0.00%
2020-09-25 0 45.26 - - - - 0 0 - 2.255 - - - - 0 - -0.31%
2020-09-24 0 45.40 - - - - 0 0 - 2.262 - - - - 0 - -0.04%
2020-09-23 0 45.42 - - 45.42 45.86 4,100 186,794 45.560 2.263 - - 2.263 2.285 82,285 2.2701 -1.22%
2020-09-22 0 45.98 - - 45.98 45.98 100 4,598 45.980 2.291 - - 2.291 2.291 2,007 2.2910 -0.86%
2020-09-21 0 46.38 - - 46.38 46.38 100 4,638 46.380 2.311 - - 2.311 2.311 2,007 2.3110 -0.13%
2020-09-18 0 46.44 - - - - 0 0 - 2.314 - - - - 0 - 1.80%
2020-09-17 0 45.62 - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2020-09-16 0 45.62 - - 45.62 46.54 9,540 440,402 46.164 2.273 - - 2.273 2.319 191,464 2.3002 -1.17%
2020-09-15 0 46.16 - - 45.96 46.44 10,500 483,238 46.023 2.300 - - 2.290 2.314 210,730 2.2932 1.10%
2020-09-14 0 45.66 - - 45.66 45.66 300 13,698 45.660 2.275 - - 2.275 2.275 6,021 2.2751 0.53%
2020-09-11 0 45.42 - - 45.42 45.42 100 4,542 45.420 2.263 - - 2.263 2.263 2,007 2.2631 0.58%
2020-09-10 0 45.16 - - 45.16 45.32 500 22,596 45.192 2.250 - - 2.250 2.258 10,035 2.2518 -0.96%
2020-09-09 0 45.60 - - 45.48 45.60 26,700 1,215,108 45.510 2.272 - - 2.266 2.272 535,857 2.2676 -0.74%
2020-09-08 0 45.94 - - - - 0 0 - 2.289 - - - - 0 - 0.00%
2020-09-07 0 45.94 - - 45.94 45.94 3,000 137,820 45.940 2.289 - - 2.289 2.289 60,209 2.2890 -2.01%
2020-09-04 0 46.88 - - 46.88 46.88 1,700 79,696 46.880 2.336 - - 2.336 2.336 34,118 2.3359 -1.35%
2020-09-03 0 47.52 - - - - 0 0 - 2.368 - - - - 0 - 0.00%
2020-09-02 0 47.52 - - 47.14 47.74 32,500 1,541,608 47.434 2.368 - - 2.349 2.379 652,261 2.3635 1.11%
2020-09-01 0 47.00 - - 46.72 47.26 39,200 1,839,422 46.924 2.342 - - 2.328 2.355 786,727 2.3381 0.51%
2020-08-31 0 46.76 - - - - 0 0 - 2.330 - - - - 0 - 0.00%
2020-08-28 0 46.76 - - - - 0 0 - 2.330 - - - - 0 - 1.26%
2020-08-27 0 46.18 - - 46.18 46.24 3,100 143,338 46.238 2.301 - - 2.301 2.304 62,216 2.3039 -0.47%
2020-08-26 0 46.40 - - - - 0 0 - 2.312 - - - - 0 - -0.81%
2020-08-25 0 46.78 - - 46.78 46.78 2,900 135,662 46.780 2.331 - - 2.331 2.331 58,202 2.3309 0.17%
2020-08-24 0 46.70 - - 46.70 46.70 5,000 233,500 46.700 2.327 - - 2.327 2.327 100,348 2.3269 1.52%
2020-08-21 0 46.00 - - - - 0 0 - 2.292 - - - - 0 - 0.00%
2020-08-20 0 46.00 - - 46.00 46.00 200 9,200 46.000 2.292 - - 2.292 2.292 4,014 2.2920 -1.41%
2020-08-19 0 46.66 - - 46.56 46.66 9,000 419,400 46.600 2.325 - - 2.320 2.325 180,626 2.3219 -0.51%
2020-08-18 0 46.90 - - - - 0 0 - 2.337 - - - - 0 - 0.00%
2020-08-17 0 46.90 - - 46.90 46.98 3,200 150,320 46.975 2.337 - - 2.337 2.341 64,223 2.3406 3.26%
2020-08-14 0 45.42 - - - - 0 0 - 2.263 - - - - 0 - 0.93%
2020-08-13 0 45.00 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2020-08-12 0 45.00 - - 45.00 45.14 2,900 130,766 45.092 2.242 - - 2.242 2.249 58,202 2.2468 -1.01%
2020-08-11 0 45.46 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2020-08-10 0 45.46 - - 45.46 45.46 800 36,368 45.460 2.265 - - 2.265 2.265 16,056 2.2651 -0.18%
2020-08-07 0 45.54 - 45.70 45.12 45.62 6,600 298,668 45.253 2.269 - 2.277 2.248 2.273 132,459 2.2548 -0.39%
2020-08-06 0 45.72 - 46.30 45.50 45.72 17,000 775,600 45.624 2.278 - 2.307 2.267 2.278 341,183 2.2733 -1.25%
2020-08-05 0 46.30 - - - - 0 0 - 2.307 - - - - 0 - 0.00%
2020-08-04 0 46.30 - - 46.36 46.36 100 4,636 46.360 2.307 - - 2.310 2.310 2,007 2.3100 1.18%
2020-08-03 0 45.76 - - 45.20 45.76 2,000 90,900 45.450 2.280 - - 2.252 2.280 40,139 2.2646 1.24%
2020-07-31 0 45.20 - - - - 0 0 - 2.252 - - - - 0 - 0.00%
2020-07-30 0 45.20 - 45.24 45.16 45.24 31,000 1,401,342 45.205 2.252 - 2.254 2.250 2.254 622,156 2.2524 -0.44%
2020-07-29 0 45.40 - 45.40 45.00 45.40 8,100 365,540 45.128 2.262 - 2.262 2.242 2.262 162,563 2.2486 2.07%
2020-07-28 0 44.48 - - 44.42 44.42 400 17,768 44.420 2.216 - - 2.213 2.213 8,028 2.2133 0.63%
2020-07-27 0 44.20 - 44.20 44.20 44.20 3,000 132,600 44.200 2.202 - 2.202 2.202 2.202 60,209 2.2023 0.05%
2020-07-24 0 44.18 - 45.22 44.14 44.18 4,300 189,850 44.151 2.201 - 2.253 2.199 2.201 86,299 2.1999 -4.25%
2020-07-23 0 46.14 - - - - 0 0 - 2.299 - - - - 0 - 0.00%
2020-07-22 0 46.14 - - - - 0 0 - 2.299 - - - - 0 - -0.30%
2020-07-21 0 46.28 - - 46.28 46.28 100 4,628 46.280 2.306 - - 2.306 2.306 2,007 2.3060 1.80%
2020-07-20 0 45.46 - - - - 0 0 - 2.265 - - - - 0 - 0.93%
2020-07-17 0 45.04 - - 45.04 45.04 300 13,512 45.040 2.244 - - 2.244 2.244 6,021 2.2442 1.17%
2020-07-16 0 44.52 44.40 44.52 44.52 46.74 116,800 5,349,954 45.804 2.218 2.212 2.218 2.218 2.329 2,344,125 2.2823 -4.79%
2020-07-15 0 46.76 - - 46.52 46.88 35,000 1,634,024 46.686 2.330 - - 2.318 2.336 702,435 2.3262 -0.09%
2020-07-14 0 46.80 - 47.18 46.80 46.90 500 23,436 46.872 2.332 - 2.351 2.332 2.337 10,035 2.3355 -0.81%
2020-07-13 0 47.18 - - 47.00 47.38 34,000 1,606,060 47.237 2.351 - - 2.342 2.361 682,365 2.3537 0.90%
2020-07-10 0 46.76 - - 46.76 47.20 34,200 1,609,276 47.055 2.330 - - 2.330 2.352 686,379 2.3446 -1.68%
2020-07-09 0 47.56 - 47.90 47.30 47.54 8,400 398,088 47.391 2.370 - 2.387 2.357 2.369 168,584 2.3614 0.21%
2020-07-08 0 47.46 - - 46.62 47.50 16,600 779,304 46.946 2.365 - - 2.323 2.367 333,155 2.3392 1.76%
2020-07-07 0 46.64 - - 46.64 47.78 48,600 2,299,746 47.320 2.324 - - 2.324 2.381 975,381 2.3578 -1.06%
2020-07-06 0 47.14 - - 45.52 47.16 74,500 3,467,320 46.541 2.349 - - 2.268 2.350 1,495,182 2.3190 7.19%
2020-07-03 0 43.98 - - 43.32 44.00 2,200 96,156 43.707 2.191 - - 2.158 2.192 44,153 2.1778 2.47%
2020-07-02 0 42.92 40.78 - 42.10 43.04 116,472 4,950,178 42.501 2.139 2.032 - 2.098 2.145 2,337,542 2.1177 5.25%
2020-06-30 0 40.78 - - - - 0 0 - 2.032 - - - - 0 - 0.00%
2020-06-29 0 40.78 - - - - 0 0 - 2.032 - - - - 0 - 0.00%
2020-06-26 0 40.78 - - - - 0 0 - 2.032 - - - - 0 - 0.00%
2020-06-24 0 40.78 - - - - 0 0 - 2.032 - - - - 0 - 0.74%
2020-06-23 0 40.48 - - - - 0 0 - 2.017 - - - - 0 - 0.00%
2020-06-22 0 40.48 - - 40.48 40.48 200 8,096 40.480 2.017 - - 2.017 2.017 4,014 2.0170 -0.15%
2020-06-19 0 40.54 - - 40.54 40.56 7,400 300,096 40.554 2.020 - - 2.020 2.021 148,515 2.0206 1.10%
2020-06-18 0 40.10 - - 40.10 40.10 100 4,010 40.100 1.998 - - 1.998 1.998 2,007 1.9981 1.26%
2020-06-17 0 39.60 - - - - 0 0 - 1.973 - - - - 0 - 0.00%
2020-06-16 0 39.60 - - 39.60 39.60 100 3,960 39.600 1.973 - - 1.973 1.973 2,007 1.9731 1.18%
2020-06-15 0 39.14 - - 39.14 39.74 16,800 666,094 39.649 1.950 - - 1.950 1.980 337,169 1.9756 -1.86%
2020-06-12 0 39.88 - - 39.88 39.88 5,000 199,400 39.880 1.987 - - 1.987 1.987 100,348 1.9871 0.10%
2020-06-11 0 39.84 - - - - 0 0 - 1.985 - - - - 0 - -0.70%
2020-06-10 0 40.12 - - 40.12 40.34 200 8,046 40.230 1.999 - - 1.999 2.010 4,014 2.0045 -0.40%
2020-06-09 0 40.28 - - - - 0 0 - 2.007 - - - - 0 - 0.45%
2020-06-08 0 40.10 - - - - 0 0 - 1.998 - - - - 0 - 0.00%
2020-06-05 0 40.10 - - 39.78 40.12 28,500 1,139,650 39.988 1.998 - - 1.982 1.999 571,982 1.9925 0.30%
2020-06-04 0 39.98 - - - - 0 0 - 1.992 - - - - 0 - -0.05%
2020-06-03 0 40.00 - - 40.00 40.36 25,100 1,009,200 40.207 1.993 - - 1.993 2.011 503,746 2.0034 0.76%
2020-06-02 0 39.70 - - 39.46 39.48 25,000 986,800 39.472 1.978 - - 1.966 1.967 501,739 1.9668 0.25%
2020-06-01 0 39.60 - - 38.50 39.68 62,400 2,446,940 39.214 1.973 - - 1.918 1.977 1,252,340 1.9539 1.54%
2020-05-29 0 39.00 38.60 38.65 - - 0 0 - 1.943 1.923 1.926 - - 0 - 0.00%
2020-05-28 0 39.00 38.65 39.15 39.00 39.00 500 19,500 39.000 1.943 1.926 1.951 1.943 1.943 10,035 1.9432 0.39%
2020-05-27 0 38.85 38.45 38.95 38.85 38.85 100 3,885 38.850 1.936 1.916 1.941 1.936 1.936 2,007 1.9358 0.39%
2020-05-26 0 38.70 - 39.00 38.60 38.60 500 19,300 38.600 1.928 - 1.943 1.923 1.923 10,035 1.9233 0.13%
2020-05-25 0 38.65 38.35 38.85 - - 0 0 - 1.926 1.911 1.936 - - 0 - 0.00%
2020-05-22 0 38.65 - 39.00 38.65 38.65 100 3,865 38.650 1.926 - 1.943 1.926 1.926 2,007 1.9258 -2.28%
2020-05-21 0 39.55 - - - - 0 0 - 1.971 - - - - 0 - -0.38%
2020-05-20 0 39.70 39.30 39.80 39.60 39.70 300 11,890 39.633 1.978 1.958 1.983 1.973 1.978 6,021 1.9748 0.38%
2020-05-19 0 39.55 - - - - 0 0 - 1.971 - - - - 0 - 0.00%
2020-05-18 0 39.55 - - 39.55 39.55 200 7,910 39.550 1.971 - - 1.971 1.971 4,014 1.9706 0.64%
2020-05-15 0 39.30 - - - - 0 0 - 1.958 - - - - 0 - -0.51%
2020-05-14 0 39.50 - - - - 0 0 - 1.968 - - - - 0 - -1.13%
2020-05-13 0 39.95 39.55 40.05 39.95 39.95 100 3,995 39.950 1.991 1.971 1.996 1.991 1.991 2,007 1.9906 0.13%
2020-05-12 0 39.90 - - 39.90 39.90 100 3,990 39.900 1.988 - - 1.988 1.988 2,007 1.9881 -0.13%
2020-05-11 0 39.95 - - 39.95 39.95 100 3,995 39.950 1.991 - - 1.991 1.991 2,007 1.9906 0.63%
2020-05-08 0 39.70 - - 39.70 39.70 9,000 357,300 39.700 1.978 - - 1.978 1.978 180,626 1.9781 0.63%
2020-05-07 0 39.45 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2020-05-06 0 39.45 - - 39.45 39.45 10,640 419,722 39.448 1.966 - - 1.966 1.966 213,540 1.9655 2.33%
2020-05-05 0 38.55 38.10 38.60 - - 0 0 - 1.921 1.898 1.923 - - 0 - -0.13%
2020-05-04 0 38.60 38.10 38.60 38.60 39.25 14,000 543,850 38.846 1.923 1.898 1.923 1.923 1.956 280,974 1.9356 -0.64%
2020-04-29 0 38.85 - - - - 0 0 - 1.936 - - - - 0 - 0.52%
2020-04-28 0 38.65 38.55 39.05 - - 0 0 - 1.926 1.921 1.946 - - 0 - 0.13%
2020-04-27 0 38.60 - - 38.60 38.60 3,000 115,800 38.600 1.923 - - 1.923 1.923 60,209 1.9233 1.71%
2020-04-24 0 37.95 - - 38.10 38.10 500 19,050 38.100 1.891 - - 1.898 1.898 10,035 1.8984 -0.65%
2020-04-23 0 38.20 37.70 38.20 38.20 38.45 600 23,045 38.408 1.903 1.878 1.903 1.903 1.916 12,042 1.9138 0.66%
2020-04-22 0 37.95 - - 37.70 37.70 500 18,850 37.700 1.891 - - 1.878 1.878 10,035 1.8785 0.00%
2020-04-21 0 37.95 - - 37.95 37.95 200 7,590 37.950 1.891 - - 1.891 1.891 4,014 1.8909 -1.17%
2020-04-20 0 38.40 - - 38.25 38.40 3,700 141,700 38.297 1.913 - - 1.906 1.913 74,257 1.9082 1.19%
2020-04-17 0 37.95 - - - - 0 0 - 1.891 - - - - 0 - 0.26%
2020-04-16 0 37.85 - - 37.00 37.85 9,500 355,880 37.461 1.886 - - 1.844 1.886 190,661 1.8666 -0.92%
2020-04-15 0 38.20 - - 38.35 38.40 600 23,015 38.358 1.903 - - 1.911 1.913 12,042 1.9113 -1.04%
2020-04-14 0 38.60 - - 38.60 38.60 100 3,860 38.600 1.923 - - 1.923 1.923 2,007 1.9233 1.18%
2020-04-09 0 38.15 - - 37.85 38.15 12,100 458,715 37.910 1.901 - - 1.886 1.901 242,842 1.8889 0.79%
2020-04-08 0 37.85 - - 37.85 37.90 3,000 113,600 37.867 1.886 - - 1.886 1.888 60,209 1.8868 -0.26%
2020-04-07 0 37.95 37.90 - 37.90 38.70 16,000 616,400 38.525 1.891 1.888 - 1.888 1.928 321,113 1.9196 -0.65%
2020-04-06 0 38.20 37.55 - 37.70 38.20 30,100 1,136,145 37.746 1.903 1.871 - 1.878 1.903 604,094 1.8807 1.73%
2020-04-03 0 37.55 - - 37.55 37.55 500 18,775 37.550 1.871 - - 1.871 1.871 10,035 1.8710 -0.13%
2020-04-02 0 37.60 - - 37.45 37.45 500 18,725 37.450 1.873 - - 1.866 1.866 10,035 1.8660 0.27%
2020-04-01 0 37.50 - - 37.35 37.50 31,000 1,161,050 37.453 1.869 - - 1.861 1.869 622,156 1.8662 0.27%
2020-03-31 0 37.40 - - 37.40 37.40 500 18,700 37.400 1.864 - - 1.864 1.864 10,035 1.8635 0.27%
2020-03-30 0 37.30 - - 37.30 37.35 300 11,200 37.333 1.859 - - 1.859 1.861 6,021 1.8602 -0.93%
2020-03-27 0 37.65 - - 37.70 37.70 500 18,850 37.700 1.876 - - 1.878 1.878 10,035 1.8785 0.40%
2020-03-26 0 37.50 - - 37.60 37.60 500 18,800 37.600 1.869 - - 1.873 1.873 10,035 1.8735 -0.53%
2020-03-25 0 37.70 - - 37.35 37.70 1,500 56,200 37.467 1.878 - - 1.861 1.878 30,104 1.8668 4.00%
2020-03-24 0 36.25 - - 36.25 36.25 4,000 145,000 36.250 1.806 - - 1.806 1.806 80,278 1.8062 2.40%
2020-03-23 0 35.40 - - 35.40 35.65 10,500 371,825 35.412 1.764 - - 1.764 1.776 210,730 1.7645 -3.41%
2020-03-20 0 36.65 - - 36.15 36.65 3,700 134,905 36.461 1.826 - - 1.801 1.826 74,257 1.8167 2.66%
2020-03-19 0 35.70 34.85 - 35.25 35.30 2,000 70,550 35.275 1.779 1.736 - 1.756 1.759 40,139 1.7576 -1.38%
2020-03-18 0 36.20 - - 36.15 36.30 900 32,565 36.183 1.804 - - 1.801 1.809 18,063 1.8029 -2.95%
2020-03-17 0 37.30 - - 36.90 38.10 61,000 2,314,535 37.943 1.859 - - 1.839 1.898 1,224,243 1.8906 -1.45%
2020-03-16 0 37.85 - - 38.85 38.85 500 19,425 38.850 1.886 - - 1.936 1.936 10,035 1.9358 -3.44%
2020-03-13 0 39.20 - - 38.60 39.25 36,600 1,425,025 38.935 1.953 - - 1.923 1.956 734,546 1.9400 -1.88%
2020-03-12 0 39.95 - - - - 0 0 - 1.991 - - - - 0 - -1.96%
2020-03-11 0 40.75 - - - - 0 0 - 2.030 - - - - 0 - -0.49%
2020-03-10 0 40.95 - - 40.60 40.60 500 20,300 40.600 2.040 - - 2.023 2.023 10,035 2.0230 1.36%
2020-03-09 0 40.40 - - 40.40 40.40 1,000 40,400 40.400 2.013 - - 2.013 2.013 20,070 2.0130 -3.12%
2020-03-06 0 41.70 - - 41.45 41.70 1,100 45,845 41.677 2.078 - - 2.065 2.078 22,077 2.0766 -0.95%
2020-03-05 0 42.10 - - 42.10 42.25 7,100 299,410 42.170 2.098 - - 2.098 2.105 142,494 2.1012 2.18%
2020-03-04 0 41.20 - - 41.05 41.20 1,100 45,170 41.064 2.053 - - 2.045 2.053 22,077 2.0461 0.73%
2020-03-03 0 40.90 - - 40.75 41.15 2,500 102,200 40.880 2.038 - - 2.030 2.050 50,174 2.0369 1.61%
2020-03-02 0 40.25 - - - - 0 0 - 2.006 - - - - 0 - 1.26%
2020-02-28 0 39.75 - - - - 0 0 - 1.981 - - - - 0 - -2.93%
2020-02-27 0 40.95 - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-26 0 40.95 - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-25 0 40.95 - - 40.95 40.95 2,700 110,565 40.950 2.040 - - 2.040 2.040 54,188 2.0404 -0.97%
2020-02-24 0 41.35 - - 40.85 41.35 6,000 245,600 40.933 2.060 - - 2.035 2.060 120,417 2.0396 -0.72%
2020-02-21 0 41.65 - - 41.65 41.65 100 4,165 41.650 2.075 - - 2.075 2.075 2,007 2.0753 0.12%
2020-02-20 0 41.60 - - 41.00 41.70 2,200 90,870 41.305 2.073 - - 2.043 2.078 44,153 2.0581 1.46%
2020-02-19 0 41.00 - - 41.00 41.00 100 4,100 41.000 2.043 - - 2.043 2.043 2,007 2.0429 0.12%
2020-02-18 0 40.95 - - - - 0 0 - 2.040 - - - - 0 - -0.73%
2020-02-17 0 41.25 38.95 - 41.00 41.25 1,100 45,125 41.023 2.055 1.941 - 2.043 2.055 22,077 2.0440 2.61%
2020-02-14 0 40.20 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2020-02-13 0 40.20 38.95 - - - 0 0 - 2.003 1.941 - - - 0 - 0.00%
2020-02-12 0 40.20 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2020-02-11 0 40.20 - - 40.20 40.20 1,000 40,200 40.200 2.003 - - 2.003 2.003 20,070 2.0030 1.26%
2020-02-10 0 39.70 - - 39.70 39.70 500 19,850 39.700 1.978 - - 1.978 1.978 10,035 1.9781 -0.25%
2020-02-07 0 39.80 - - 39.80 39.80 900 35,820 39.800 1.983 - - 1.983 1.983 18,063 1.9831 0.38%
2020-02-06 0 39.65 - - 39.65 39.65 2,800 110,900 39.607 1.976 - - 1.976 1.976 56,195 1.9735 1.15%
2020-02-05 0 39.20 38.00 - 39.05 39.20 300 11,745 39.150 1.953 1.893 - 1.946 1.953 6,021 1.9507 0.77%
2020-02-04 0 38.90 - - 38.90 38.95 2,300 89,575 38.946 1.938 - - 1.938 1.941 46,160 1.9405 2.23%
2020-02-03 0 38.05 - - 37.75 38.50 12,200 463,650 38.004 1.896 - - 1.881 1.918 244,849 1.8936 0.79%
2020-01-31 0 37.75 - 38.50 37.60 37.90 5,600 211,380 37.746 1.881 - 1.918 1.873 1.888 112,390 1.8808 -0.40%
2020-01-30 0 37.90 - 37.75 37.80 39.20 37,000 1,430,325 38.657 1.888 - 1.881 1.883 1.953 742,574 1.9262 -3.93%
2020-01-29 0 39.45 - 39.45 - - 0 0 - 1.966 - 1.966 - - 0 - -3.90%
2020-01-24 0 41.05 - - - - 0 0 - 2.045 - - - - 0 - 0.00%
2020-01-23 0 41.05 - - - - 0 0 - 2.045 - - - - 0 - -2.84%
2020-01-22 0 42.25 - - - - 0 0 - 2.105 - - - - 0 - 0.00%
2020-01-21 0 42.25 - - 42.25 42.25 1,100 46,475 42.250 2.105 - - 2.105 2.105 22,077 2.1052 -1.97%
2020-01-20 0 43.10 - - 43.10 43.10 200 8,620 43.100 2.148 - - 2.148 2.148 4,014 2.1475 0.58%
2020-01-17 0 42.85 - - - - 0 0 - 2.135 - - - - 0 - 0.00%
2020-01-16 0 42.85 - - - - 0 0 - 2.135 - - - - 0 - -0.46%
2020-01-15 0 43.05 - 43.05 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
2020-01-14 0 43.05 - - - - 0 0 - 2.145 - - - - 0 - 0.12%
2020-01-13 0 43.00 43.00 - 43.00 43.00 300 12,900 43.000 2.143 2.143 - 2.143 2.143 6,021 2.1425 -0.35%
2020-01-10 0 43.15 - 43.20 43.15 43.15 100 4,315 43.150 2.150 - 2.153 2.150 2.150 2,007 2.1500 -0.12%
2020-01-09 0 43.20 - - 43.20 43.25 5,700 246,290 43.209 2.153 - - 2.153 2.155 114,396 2.1530 1.17%
2020-01-08 0 42.70 - - - - 0 0 - 2.128 - - - - 0 - -0.35%
2020-01-07 0 42.85 - - 42.85 42.85 700 29,995 42.850 2.135 - - 2.135 2.135 14,049 2.1351 0.71%
2020-01-06 0 42.55 - - 42.50 42.90 900 38,450 42.722 2.120 - - 2.118 2.138 18,063 2.1287 -0.82%
2020-01-03 0 42.90 - 43.05 - - 0 0 - 2.138 - 2.145 - - 0 - 0.00%
2020-01-02 0 42.90 - - - - 0 0 - 2.138 - - - - 0 - 1.18%
2019-12-31 0 42.40 - - 42.40 42.40 4,000 169,650 42.413 2.113 - - 2.113 2.113 80,278 2.1133 0.00%
2019-12-30 0 42.40 - - - - 0 0 - 2.113 - - - - 0 - 1.31%
2019-12-27 0 41.85 - - 41.85 41.95 8,000 335,025 41.878 2.085 - - 2.085 2.090 160,556 2.0866 0.84%
2019-12-24 0 41.50 - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-12-23 0 41.50 - - 41.50 41.50 200 8,300 41.500 2.068 - - 2.068 2.068 4,014 2.0678 -1.07%
2019-12-20 0 41.95 - 41.95 41.95 42.00 2,800 117,510 41.968 2.090 - 2.090 2.090 2.093 56,195 2.0911 0.00%
2019-12-19 0 41.95 - 41.95 - - 0 0 - 2.090 - 2.090 - - 0 - 0.00%
2019-12-18 0 41.95 - - 41.90 41.95 600 25,145 41.908 2.090 - - 2.088 2.090 12,042 2.0882 0.48%
2019-12-17 0 41.75 - - - - 0 0 - 2.080 - - - - 0 - 0.72%
2019-12-16 0 41.45 - - 41.35 41.45 2,900 120,105 41.416 2.065 - - 2.060 2.065 58,202 2.0636 1.10%
2019-12-13 0 41.00 - - 40.65 41.10 9,600 392,290 40.864 2.043 - - 2.025 2.048 192,668 2.0361 1.23%
2019-12-12 0 40.50 - - - - 0 0 - 2.018 - - - - 0 - -0.25%
2019-12-11 0 40.60 - - 40.60 40.60 100 4,060 40.600 2.023 - - 2.023 2.023 2,007 2.0230 0.62%
2019-12-10 0 40.35 - - - - 0 0 - 2.011 - - - - 0 - 0.00%
2019-12-09 0 40.35 - - 40.35 40.35 600 24,210 40.350 2.011 - - 2.011 2.011 12,042 2.0105 0.12%
2019-12-06 0 40.30 - - - - 0 0 - 2.008 - - - - 0 - 0.75%
2019-12-05 0 40.00 - - - - 0 0 - 1.993 - - - - 0 - 0.13%
2019-12-04 0 39.95 - - - - 0 0 - 1.991 - - - - 0 - 0.13%
2019-12-03 0 39.90 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2019-12-02 0 39.90 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2019-11-29 0 39.90 - - - - 0 0 - 1.988 - - - - 0 - -0.37%
2019-11-28 0 40.05 - - 40.05 40.05 200 8,010 40.050 1.996 - - 1.996 1.996 4,014 1.9956 -0.87%
2019-11-27 0 40.40 - - - - 0 0 - 2.013 - - - - 0 - 0.00%
2019-11-26 0 40.40 - - - - 0 0 - 2.013 - - - - 0 - 0.12%
2019-11-25 0 40.35 - - - - 0 0 - 2.011 - - - - 0 - 0.12%
2019-11-22 0 40.30 - 40.90 - - 0 0 - 2.008 - 2.038 - - 0 - -0.98%
2019-11-21 0 40.70 - - 40.65 40.75 2,600 105,865 40.717 2.028 - - 2.025 2.030 52,181 2.0288 -0.61%
2019-11-20 0 40.95 - - 40.95 40.95 300 12,285 40.950 2.040 - - 2.040 2.040 6,021 2.0404 -0.97%
2019-11-19 0 41.35 - - 41.10 41.35 2,300 94,655 41.154 2.060 - - 2.048 2.060 46,160 2.0506 1.35%
2019-11-18 0 40.80 39.50 - - - 0 0 - 2.033 1.968 - - - 0 - 0.12%
2019-11-15 0 40.75 - - - - 0 0 - 2.030 - - - - 0 - -0.61%
2019-11-14 0 41.00 37.00 - 40.50 41.00 1,200 48,700 40.583 2.043 1.844 - 2.018 2.043 24,083 2.0221 0.00%
2019-11-13 0 41.00 - - - - 0 0 - 2.043 - - - - 0 - -0.12%
2019-11-12 0 41.05 - - - - 0 0 - 2.045 - - - - 0 - 0.00%
2019-11-11 0 41.05 - 41.05 41.05 41.05 2,700 110,835 41.050 2.045 - 2.045 2.045 2.045 54,188 2.0454 -1.91%
2019-11-08 0 41.85 - 42.40 - - 0 0 - 2.085 - 2.113 - - 0 - -0.48%
2019-11-07 0 42.05 - 42.05 41.95 42.05 2,500 105,050 42.020 2.095 - 2.095 2.090 2.095 50,174 2.0937 -0.12%
2019-11-06 0 42.10 - 42.25 - - 0 0 - 2.098 - 2.105 - - 0 - 0.38%
2019-11-05 0 42.30 - - 42.30 42.30 2,400 101,520 42.300 2.090 - - 2.090 2.090 48,580 2.0897 0.36%
2019-11-04 0 42.15 - 42.40 - - 0 0 - 2.082 - 2.095 - - 0 - 0.72%
2019-11-01 0 41.85 - - - - 0 0 - 2.068 - - - - 0 - 1.21%
2019-10-31 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2019-10-30 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2019-10-29 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2019-10-28 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - 0.12%
2019-10-25 0 41.30 - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-24 0 41.30 - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-23 0 41.30 - - - - 0 0 - 2.040 - - - - 0 - -0.12%
2019-10-22 0 41.35 - 41.35 41.35 41.35 1,200 49,620 41.350 2.043 - 2.043 2.043 2.043 24,290 2.0428 0.00%
2019-10-21 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2019-10-18 0 41.35 - - 41.35 41.35 100 4,135 41.350 2.043 - - 2.043 2.043 2,024 2.0428 -0.72%
2019-10-17 0 41.65 - 42.00 41.65 41.65 200 8,330 41.650 2.058 - 2.075 2.058 2.058 4,048 2.0576 -0.83%
2019-10-16 0 42.00 - 42.00 42.00 42.00 600 25,200 42.000 2.075 - 2.075 2.075 2.075 12,145 2.0749 0.00%
2019-10-15 0 42.00 - 42.00 - - 0 0 - 2.075 - 2.075 - - 0 - 0.00%
2019-10-14 0 42.00 - - 41.65 42.10 31,700 1,325,540 41.815 2.075 - - 2.058 2.080 641,666 2.0658 0.96%
2019-10-11 0 41.60 - 41.65 41.60 41.60 500 20,800 41.600 2.055 - 2.058 2.055 2.055 10,121 2.0552 1.84%
2019-10-10 0 40.85 40.50 - 40.75 40.85 22,000 897,525 40.797 2.018 2.001 - 2.013 2.018 445,320 2.0155 -0.12%
2019-10-09 0 40.90 40.70 - 40.85 41.00 67,500 2,758,450 40.866 2.021 2.011 - 2.018 2.026 1,366,324 2.0189 -0.37%
2019-10-08 0 41.05 - - 41.05 41.15 50,800 2,088,350 41.109 2.028 - - 2.028 2.033 1,028,285 2.0309 0.61%
2019-10-04 0 40.80 - - 40.80 40.80 500 20,400 40.800 2.016 - - 2.016 2.016 10,121 2.0156 0.00%
2019-10-03 0 40.80 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
2019-10-02 0 40.80 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
2019-09-30 0 40.80 - - 40.80 41.10 35,500 1,458,350 41.080 2.016 - - 2.016 2.030 718,585 2.0295 -0.85%
2019-09-27 0 41.15 - - 40.90 40.90 1,000 40,900 40.900 2.033 - - 2.021 2.021 20,242 2.0206 -0.36%
2019-09-26 0 41.30 - - 41.30 41.35 1,510 62,388 41.317 2.040 - - 2.040 2.043 30,565 2.0411 -0.36%
2019-09-25 0 41.45 - - - - 0 0 - 2.048 - - - - 0 - 0.00%
2019-09-24 0 41.45 - - - - 0 0 - 2.048 - - - - 0 - 0.00%
2019-09-23 0 41.45 - - - - 0 0 - 2.048 - - - - 0 - -1.07%
2019-09-20 0 41.90 - - 41.90 41.90 100 4,190 41.900 2.070 - - 2.070 2.070 2,024 2.0700 0.84%
2019-09-19 0 41.55 - - - - 0 0 - 2.053 - - - - 0 - 0.24%
2019-09-18 0 41.45 - - 41.45 41.45 300 12,435 41.450 2.048 - - 2.048 2.048 6,073 2.0477 -0.24%
2019-09-17 0 41.55 - - 41.55 41.55 2,300 95,565 41.550 2.053 - - 2.053 2.053 46,556 2.0527 -1.31%
2019-09-16 0 42.10 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2019-09-13 0 42.10 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2019-09-12 0 42.10 - - 42.10 42.10 600 25,260 42.100 2.080 - - 2.080 2.080 12,145 2.0799 0.48%
2019-09-11 0 41.90 - - - - 0 0 - 2.070 - - - - 0 - 0.00%
2019-09-10 0 41.90 - - 41.90 42.05 200 8,395 41.975 2.070 - - 2.070 2.077 4,048 2.0737 -0.95%
2019-09-09 0 42.30 - - 42.05 42.80 4,700 200,260 42.609 2.090 - - 2.077 2.114 95,137 2.1050 0.71%
2019-09-06 0 42.00 - - - - 0 0 - 2.075 - - - - 0 - 0.72%
2019-09-05 0 41.70 - - - - 0 0 - 2.060 - - - - 0 - 0.97%
2019-09-04 0 41.30 - - - - 0 0 - 2.040 - - - - 0 - 0.61%
2019-09-03 0 41.05 - - 41.05 41.05 500 20,525 41.050 2.028 - - 2.028 2.028 10,121 2.0280 0.12%
2019-09-02 0 41.00 - - - - 0 0 - 2.026 - - - - 0 - 0.99%
2019-08-30 0 40.60 - - - - 0 0 - 2.006 - - - - 0 - 0.62%
2019-08-29 0 40.35 - - 40.35 40.35 400 16,140 40.350 1.993 - - 1.993 1.993 8,097 1.9934 -0.86%
2019-08-28 0 40.70 - - - - 0 0 - 2.011 - - - - 0 - -0.12%
2019-08-27 0 40.75 - - 40.75 40.75 700 28,525 40.750 2.013 - - 2.013 2.013 14,169 2.0132 0.37%
2019-08-26 0 40.60 - - 40.60 40.85 1,700 69,245 40.732 2.006 - - 2.006 2.018 34,411 2.0123 -0.98%
2019-08-23 0 41.00 - - - - 0 0 - 2.026 - - - - 0 - 0.37%
2019-08-22 0 40.85 - - 40.85 40.85 1,000 40,850 40.850 2.018 - - 2.018 2.018 20,242 2.0181 0.25%
2019-08-21 0 40.75 - - - - 0 0 - 2.013 - - - - 0 - -0.24%
2019-08-20 0 40.85 - - 40.85 40.85 100 4,085 40.850 2.018 - - 2.018 2.018 2,024 2.0181 0.86%
2019-08-19 0 40.50 - - - - 0 0 - 2.001 - - - - 0 - 1.76%
2019-08-16 0 39.80 - - - - 0 0 - 1.966 - - - - 0 - 0.51%
2019-08-15 0 39.60 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2019-08-14 0 39.60 - - - - 500 19,750 39.500 1.956 - - - - 10,121 1.9514 0.00%
2019-08-13 0 39.60 - 39.60 - - 0 0 - 1.956 - 1.956 - - 0 - -0.75%
2019-08-12 0 39.90 - 40.10 - - 0 0 - 1.971 - 1.981 - - 0 - 1.79%
2019-08-09 0 39.20 - 39.30 39.15 39.75 6,228 245,134 39.360 1.937 - 1.942 1.934 1.964 126,066 1.9445 -1.26%
2019-08-08 0 39.70 - 39.75 39.45 39.70 1,400 55,480 39.629 1.961 - 1.964 1.949 1.961 28,339 1.9578 0.63%
2019-08-07 0 39.45 - 39.60 39.45 39.45 300 11,835 39.450 1.949 - 1.956 1.949 1.949 6,073 1.9489 0.13%
2019-08-06 0 39.40 - - 39.00 40.60 1,900 75,540 39.758 1.946 - - 1.927 2.006 38,459 1.9641 -1.62%
2019-08-05 0 40.05 - 40.40 40.30 40.55 1,000 40,425 40.425 1.979 - 1.996 1.991 2.003 20,242 1.9971 -1.35%
2019-08-02 0 40.60 - 40.60 - - 0 0 - 2.006 - 2.006 - - 0 - -0.98%
2019-08-01 0 41.00 - 41.45 41.00 41.75 4,200 173,755 41.370 2.026 - 2.048 2.026 2.063 85,016 2.0438 -1.20%
2019-07-31 0 41.50 41.45 41.50 41.45 41.95 6,500 270,050 41.546 2.050 2.048 2.050 2.048 2.072 131,572 2.0525 -0.60%
2019-07-30 0 41.75 - 41.95 41.75 41.75 300 12,525 41.750 2.063 - 2.072 2.063 2.063 6,073 2.0626 -0.48%
2019-07-29 0 41.95 - - 41.95 41.95 100 4,195 41.950 2.072 - - 2.072 2.072 2,024 2.0724 0.72%
2019-07-26 0 41.65 - - 41.65 41.65 1,400 58,310 41.650 2.058 - - 2.058 2.058 28,339 2.0576 0.12%
2019-07-25 0 41.60 - - 41.20 41.55 1,600 66,095 41.309 2.055 - - 2.035 2.053 32,387 2.0408 0.85%
2019-07-24 0 41.25 - - - - 0 0 - 2.038 - - - - 0 - 0.73%
2019-07-23 0 40.95 - - 40.95 41.00 9,000 368,700 40.967 2.023 - - 2.023 2.026 182,176 2.0239 -0.49%
2019-07-22 0 41.15 - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2019-07-19 0 41.15 - - 41.10 41.15 1,800 74,030 41.128 2.033 - - 2.030 2.033 36,435 2.0318 0.49%
2019-07-18 0 40.95 - - 40.95 40.95 100 4,095 40.950 2.023 - - 2.023 2.023 2,024 2.0230 -0.73%
2019-07-17 0 41.25 - - 41.25 41.25 100 4,125 41.250 2.038 - - 2.038 2.038 2,024 2.0379 -0.24%
2019-07-16 0 41.35 - - - - 0 0 - 2.043 - - - - 0 - -0.60%
2019-07-15 0 41.60 - - - - 0 0 - 2.055 - - - - 0 - 0.00%
2019-07-12 0 41.60 - - 41.35 41.60 30,000 1,243,650 41.455 2.055 - - 2.043 2.055 607,255 2.0480 1.09%
2019-07-11 0 41.15 - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2019-07-10 0 41.15 - - 41.15 41.15 100 4,115 41.150 2.033 - - 2.033 2.033 2,024 2.0329 0.00%
2019-07-09 0 41.15 - - 40.95 41.15 700 28,705 41.007 2.033 - - 2.023 2.033 14,169 2.0259 -0.36%
2019-07-08 0 41.30 - - - - 0 0 - 2.040 - - - - 0 - -1.43%
2019-07-05 0 41.90 40.50 - 41.90 41.90 1,300 54,470 41.900 2.070 2.001 - 2.070 2.070 26,314 2.0700 0.36%
2019-07-04 0 41.75 - - 41.90 41.90 500 20,950 41.900 2.063 - - 2.070 2.070 10,121 2.0700 -0.83%
2019-07-03 0 42.10 - - 41.90 42.10 80,000 3,361,040 42.013 2.080 - - 2.070 2.080 1,619,346 2.0756 -0.47%
2019-07-02 0 42.30 41.90 42.40 42.00 42.30 21,100 886,305 42.005 2.090 2.070 2.095 2.075 2.090 427,103 2.0752 3.80%
2019-06-28 0 40.75 - - - - 0 0 - 2.013 - - - - 0 - 0.00%
2019-06-27 0 40.75 - - - - 0 0 - 2.013 - - - - 0 - 0.99%
2019-06-26 0 40.35 - - - - 0 0 - 1.993 - - - - 0 - 0.00%
2019-06-25 0 40.35 - - 40.00 40.60 1,500 60,425 40.283 1.993 - - 1.976 2.006 30,363 1.9901 -1.71%
2019-06-24 0 41.05 - - - - 0 0 - 2.028 - - - - 0 - 0.00%
2019-06-21 0 41.05 - - - - 0 0 - 2.028 - - - - 0 - -0.36%
2019-06-20 0 41.20 - - 40.65 41.20 15,000 611,605 40.774 2.035 - - 2.008 2.035 303,627 2.0143 4.17%
2019-06-19 0 39.55 - - 39.00 39.75 12,800 507,250 39.629 1.954 - - 1.927 1.964 259,095 1.9578 1.93%
2019-06-18 0 38.80 - - 38.60 38.75 261 10,077 38.609 1.917 - - 1.907 1.914 5,283 1.9074 -0.39%
2019-06-17 0 38.95 - - 38.95 38.95 300 11,685 38.950 1.924 - - 1.924 1.924 6,073 1.9242 0.00%
2019-06-14 0 38.95 - - 39.15 39.15 200 7,830 39.150 1.924 - - 1.934 1.934 4,048 1.9341 -0.51%
2019-06-13 0 39.15 - - 39.15 39.15 200 7,830 39.150 1.934 - - 1.934 1.934 4,048 1.9341 -0.38%
2019-06-12 0 39.30 - - - - 0 0 - 1.942 - - - - 0 - 0.00%
2019-06-11 0 39.30 - - 39.05 39.15 65,000 2,540,045 39.078 1.942 - - 1.929 1.934 1,315,719 1.9305 2.08%
2019-06-10 0 38.50 - - 38.05 38.50 5,400 206,050 38.157 1.902 - - 1.880 1.902 109,306 1.8851 1.45%
2019-06-06 0 37.95 - - - - 0 0 - 1.875 - - - - 0 - -0.52%
2019-06-05 0 38.15 - - - - 0 0 - 1.885 - - - - 0 - 0.00%
2019-06-04 0 38.15 - - - - 0 0 - 1.885 - - - - 0 - -0.52%
2019-06-03 0 38.35 - - 38.35 38.35 2,300 88,205 38.350 1.895 - - 1.895 1.895 46,556 1.8946 0.13%
2019-05-31 0 38.30 - - - - 0 0 - 1.892 - - - - 0 - 0.00%
2019-05-30 0 38.30 - - 38.00 38.00 4,600 174,800 38.000 1.892 - - 1.877 1.877 93,112 1.8773 -0.78%
2019-05-29 0 38.60 - - 38.60 38.60 100 3,860 38.600 1.907 - - 1.907 1.907 2,024 1.9069 0.39%
2019-05-28 0 38.45 - - 38.45 38.45 3,000 115,350 38.450 1.900 - - 1.900 1.900 60,725 1.8995 0.65%
2019-05-27 0 38.20 - - 38.20 38.25 3,000 114,700 38.233 1.887 - - 1.887 1.890 60,725 1.8888 1.06%
2019-05-24 0 37.80 - - - - 0 0 - 1.867 - - - - 0 - 0.00%
2019-05-23 0 37.80 - - - - 0 0 - 1.867 - - - - 0 - -1.56%
2019-05-22 0 38.40 - - - - 0 0 - 1.897 - - - - 0 - -0.39%
2019-05-21 0 38.55 - - 38.55 38.55 100 3,855 38.550 1.904 - - 1.904 1.904 2,024 1.9045 0.92%
2019-05-20 0 38.20 - - - - 0 0 - 1.887 - - - - 0 - -0.78%
2019-05-17 0 38.50 - - - - 0 0 - 1.902 - - - - 0 - -2.28%
2019-05-16 0 39.40 - - 39.40 39.40 200 7,880 39.400 1.946 - - 1.946 1.946 4,048 1.9465 0.38%
2019-05-15 0 39.25 - - 38.50 39.25 65,900 2,548,615 38.674 1.939 - - 1.902 1.939 1,333,937 1.9106 1.68%
2019-05-14 0 38.60 - - 38.60 38.60 200 7,720 38.600 1.907 - - 1.907 1.907 4,048 1.9069 -2.28%
2019-05-10 0 39.50 - - 38.95 39.50 6,100 239,485 39.260 1.951 - - 1.924 1.951 123,475 1.9395 3.40%
2019-05-09 0 38.20 - - 38.40 38.40 5,000 192,000 38.400 1.887 - - 1.897 1.897 101,209 1.8971 -1.04%
2019-05-08 0 38.60 38.40 - 38.60 38.60 1,700 65,620 38.600 1.907 1.897 - 1.907 1.907 34,411 1.9069 -1.53%
2019-05-07 0 39.20 38.40 - 38.75 39.40 12,900 504,740 39.127 1.937 1.897 - 1.914 1.946 261,120 1.9330 -0.13%
2019-05-06 0 39.25 - - 39.80 39.80 10,000 398,000 39.800 1.939 - - 1.966 1.966 202,418 1.9662 -4.50%
2019-05-03 0 41.10 - - 41.05 41.20 16,000 658,700 41.169 2.030 - - 2.028 2.035 323,869 2.0338 -0.12%
2019-05-02 0 41.15 - - 41.10 41.20 4,300 176,945 41.150 2.033 - - 2.030 2.035 87,040 2.0329 0.00%
2019-04-30 0 41.15 - - 40.85 41.30 1,638 67,302 41.088 2.033 - - 2.018 2.040 33,156 2.0299 -0.48%
2019-04-29 0 41.35 - - 40.55 41.35 1,900 78,085 41.097 2.043 - - 2.003 2.043 38,459 2.0303 1.97%
2019-04-26 0 40.55 - 40.55 40.55 40.90 6,100 248,060 40.666 2.003 - 2.003 2.003 2.021 123,475 2.0090 -1.10%
2019-04-25 0 41.00 - 41.70 41.00 41.00 7,000 287,000 41.000 2.026 - 2.060 2.026 2.026 141,693 2.0255 -2.38%
2019-04-24 0 42.00 - 42.00 42.05 42.10 2,000 84,150 42.075 2.075 - 2.075 2.077 2.080 40,484 2.0786 1.08%
2019-04-23 0 41.55 - 42.05 41.55 41.80 5,000 208,465 41.693 2.053 - 2.077 2.053 2.065 101,209 2.0597 -1.19%
2019-04-18 0 42.05 - - 42.05 42.05 800 33,640 42.050 2.077 - - 2.077 2.077 16,193 2.0774 -0.36%
2019-04-17 0 42.20 - - 42.20 42.20 600 25,320 42.200 2.085 - - 2.085 2.085 12,145 2.0848 -0.12%
2019-04-16 0 42.25 - - - - 0 0 - 2.087 - - - - 0 - 2.18%
2019-04-15 0 41.35 - - 41.90 41.90 1,000 41,900 41.900 2.043 - - 2.070 2.070 20,242 2.0700 0.49%
2019-04-12 0 41.15 - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2019-04-11 0 41.15 - - 41.15 41.15 200 8,230 41.150 2.033 - - 2.033 2.033 4,048 2.0329 -2.60%
2019-04-10 0 42.25 - - 42.25 42.25 200 8,450 42.250 2.087 - - 2.087 2.087 4,048 2.0873 1.08%
2019-04-09 0 41.80 - - 41.75 41.75 3,000 125,250 41.750 2.065 - - 2.063 2.063 60,725 2.0626 0.60%
2019-04-08 0 41.55 - - 41.55 41.55 2,600 108,030 41.550 2.053 - - 2.053 2.053 52,629 2.0527 -0.12%
2019-04-04 0 41.60 - - 41.50 41.60 3,000 124,600 41.533 2.055 - - 2.050 2.055 60,725 2.0519 1.34%
2019-04-03 0 41.05 - - 40.85 41.05 6,300 257,615 40.891 2.028 - - 2.018 2.028 127,524 2.0201 0.98%
2019-04-02 0 40.65 - - - - 0 0 - 2.008 - - - - 0 - 0.00%
2019-04-01 0 40.65 - - 40.00 40.00 3,500 140,000 40.000 2.008 - - 1.976 1.976 70,846 1.9761 2.26%
2019-03-29 0 39.75 - - 38.40 38.70 6,600 253,990 38.483 1.964 - - 1.897 1.912 133,596 1.9012 3.52%
2019-03-28 0 38.40 - - - - 0 0 - 1.897 - - - - 0 - 0.00%
2019-03-27 0 38.40 - - 38.35 38.40 12,400 475,935 38.382 1.897 - - 1.895 1.897 250,999 1.8962 0.52%
2019-03-26 0 38.20 - - - - 0 0 - 1.887 - - - - 0 - -0.65%
2019-03-25 0 38.45 - - - - 0 0 - 1.900 - - - - 0 - -2.66%
2019-03-22 0 39.50 - - - - 0 0 - 1.951 - - - - 0 - -0.25%
2019-03-21 0 39.60 - - - - 0 0 - 1.956 - - - - 0 - -0.25%
2019-03-20 0 39.70 - - 39.70 39.70 200 7,940 39.700 1.961 - - 1.961 1.961 4,048 1.9613 0.13%
2019-03-19 0 39.65 - - - - 0 0 - 1.959 - - - - 0 - -0.50%
2019-03-18 0 39.85 - - 39.85 39.85 100 3,985 39.850 1.969 - - 1.969 1.969 2,024 1.9687 2.71%
2019-03-15 0 38.80 - - 38.80 38.80 100 3,880 38.800 1.917 - - 1.917 1.917 2,024 1.9168 1.31%
2019-03-14 0 38.30 - - - - 0 0 - 1.892 - - - - 0 - 0.00%
2019-03-13 0 38.30 - - - - 0 0 - 1.892 - - - - 0 - 0.00%
2019-03-12 0 38.30 - - - - 0 0 - 1.892 - - - - 0 - 0.39%
2019-03-11 0 38.15 - - 38.00 38.20 4,300 163,750 38.081 1.885 - - 1.877 1.887 87,040 1.8813 1.33%
2019-03-08 0 37.65 - - 37.65 38.45 2,100 80,665 38.412 1.860 - - 1.860 1.900 42,508 1.8976 -4.56%
2019-03-07 0 39.45 - - 39.45 39.45 500 19,725 39.450 1.949 - - 1.949 1.949 10,121 1.9489 -0.75%
2019-03-06 0 39.75 - - - - 0 0 - 1.964 - - - - 0 - 0.38%
2019-03-05 0 39.60 - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2019-03-04 0 39.60 - - 39.60 39.60 500 19,840 39.680 1.956 - - 1.956 1.956 10,121 1.9603 0.64%
2019-03-01 0 39.35 - 39.60 38.60 38.80 1,900 73,570 38.721 1.944 - 1.956 1.907 1.917 38,459 1.9129 1.94%
2019-02-28 0 38.60 - 38.60 - - 0 0 - 1.907 - 1.907 - - 0 - 0.00%
2019-02-27 0 38.60 - 39.60 - - 0 0 - 1.907 - 1.956 - - 0 - 0.00%
2019-02-26 0 38.60 - 39.60 38.80 38.80 600 23,280 38.800 1.907 - 1.956 1.917 1.917 12,145 1.9168 -1.03%
2019-02-25 0 39.00 - 40.00 - - 0 0 - 1.927 - 1.976 - - 0 - 6.12%
2019-02-22 0 36.75 - 40.00 - - 0 0 - 1.816 - 1.976 - - 0 - 1.10%
2019-02-21 0 36.35 - - - - 0 0 - 1.796 - - - - 0 - -0.27%
2019-02-20 0 36.45 - - 36.00 36.45 1,200 43,430 36.192 1.801 - - 1.778 1.801 24,290 1.7880 0.97%
2019-02-19 0 36.10 - - - - 0 0 - 1.783 - - - - 0 - 0.00%
2019-02-18 0 36.10 - - - - 0 0 - 1.783 - - - - 0 - 2.27%
2019-02-15 0 35.30 - - 35.30 35.30 100 3,530 35.300 1.744 - - 1.744 1.744 2,024 1.7439 -1.67%
2019-02-14 0 35.90 - - - - 0 0 - 1.774 - - - - 0 - 0.14%
2019-02-13 0 35.85 - - - - 0 0 - 1.771 - - - - 0 - 1.85%
2019-02-12 0 35.20 - - - - 0 0 - 1.739 - - - - 0 - 0.28%
2019-02-11 0 35.10 - - - - 0 0 - 1.734 - - - - 0 - 1.15%
2019-02-08 0 34.70 - - - - 0 0 - 1.714 - - - - 0 - 0.14%
2019-02-04 0 34.65 - - - - 0 0 - 1.712 - - - - 0 - 0.43%
2019-02-01 0 34.50 - - - - 0 0 - 1.704 - - - - 0 - 0.88%
2019-01-31 0 34.20 - - 34.20 34.20 100 3,420 34.200 1.690 - - 1.690 1.690 2,024 1.6896 1.33%
2019-01-30 0 33.75 - - 33.75 33.75 300 10,125 33.750 1.667 - - 1.667 1.667 6,073 1.6673 -1.17%
2019-01-29 0 34.15 - - 34.15 34.15 100 3,415 34.150 1.687 - - 1.687 1.687 2,024 1.6871 1.19%
2019-01-28 0 33.75 - - - - 0 0 - 1.667 - - - - 0 - 0.00%
2019-01-25 0 33.75 - - - - 0 0 - 1.667 - - - - 0 - 0.90%
2019-01-24 0 33.45 32.00 - - - 0 0 - 1.653 1.581 - - - 0 - 0.00%
2019-01-23 0 33.45 32.00 - - - 0 0 - 1.653 1.581 - - - 0 - 0.00%
2019-01-22 0 33.45 32.00 - - - 0 0 - 1.653 1.581 - - - 0 - -1.47%
2019-01-21 0 33.95 - - 33.95 33.95 100 3,395 33.950 1.677 - - 1.677 1.677 2,024 1.6772 0.89%
2019-01-18 0 33.65 32.00 - 33.65 33.65 100 3,365 33.650 1.662 1.581 - 1.662 1.662 2,024 1.6624 1.36%
2019-01-17 0 33.20 - - - - 0 0 - 1.640 - - - - 0 - -0.30%
2019-01-16 0 33.30 32.00 34.50 33.30 33.30 100 3,330 33.300 1.645 1.581 1.704 1.645 1.645 2,024 1.6451 0.91%
2019-01-15 0 33.00 32.00 34.50 - - 0 0 - 1.630 1.581 1.704 - - 0 - 1.69%
2019-01-14 0 32.45 32.00 - 32.40 32.45 1,100 35,645 32.405 1.603 1.581 - 1.601 1.603 22,266 1.6009 -0.61%
2019-01-11 0 32.65 32.00 - - - 0 0 - 1.613 1.581 - - - 0 - 0.77%
2019-01-10 0 32.40 32.00 - 32.40 32.60 4,400 142,680 32.427 1.601 1.581 - 1.601 1.611 89,064 1.6020 -0.15%
2019-01-09 0 32.45 31.50 34.00 32.30 32.50 7,500 242,530 32.337 1.603 1.556 1.680 1.596 1.606 151,814 1.5975 0.93%
2019-01-08 0 32.15 31.50 32.30 32.15 32.15 5,000 160,750 32.150 1.588 1.556 1.596 1.588 1.588 101,209 1.5883 0.00%
2019-01-07 0 32.15 32.15 33.50 - - 0 0 - 1.588 1.588 1.655 - - 0 - 0.00%
2019-01-04 0 32.15 - - - - 0 0 - 1.588 - - - - 0 - 2.23%
2019-01-03 0 31.45 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2019-01-02 0 31.45 - - 31.40 31.45 2,200 69,185 31.448 1.554 - - 1.551 1.554 44,532 1.5536 -2.02%
2018-12-31 0 32.10 - - 32.10 32.10 1,000 32,100 32.100 1.586 - - 1.586 1.586 20,242 1.5858 0.63%
2018-12-28 0 31.90 - - 31.90 31.90 2,000 63,800 31.900 1.576 - - 1.576 1.576 40,484 1.5759 1.11%
2018-12-27 0 31.55 - 30.65 31.50 31.75 14,200 449,540 31.658 1.559 - 1.514 1.556 1.569 287,434 1.5640 -2.02%
2018-12-24 0 32.20 - - - - 0 0 - 1.591 - - - - 0 - -0.16%
2018-12-21 0 32.25 - 32.30 - - 0 0 - 1.593 - 1.596 - - 0 - -1.23%
2018-12-20 0 32.65 - - 32.65 32.65 100 3,265 32.650 1.613 - - 1.613 1.613 2,024 1.6130 -1.06%
2018-12-19 0 33.00 - 34.30 - - 100 3,300 33.000 1.630 - 1.695 - - 2,024 1.6303 -0.90%
2018-12-18 0 33.30 33.00 34.30 - - 0 0 - 1.645 1.630 1.695 - - 0 - -0.45%
2018-12-17 0 33.45 33.00 34.30 33.45 33.45 1,000 33,450 33.450 1.653 1.630 1.695 1.653 1.653 20,242 1.6525 -0.74%
2018-12-14 0 33.70 33.00 34.30 - - 0 0 - 1.665 1.630 1.695 - - 0 - -0.59%
2018-12-13 0 33.90 33.00 34.30 33.65 33.90 7,000 236,800 33.829 1.675 1.630 1.695 1.662 1.675 141,693 1.6712 1.35%
2018-12-12 0 33.45 33.00 33.65 33.45 33.45 100 3,345 33.450 1.653 1.630 1.662 1.653 1.653 2,024 1.6525 0.00%
2018-12-11 0 33.45 33.00 - 33.45 33.45 100 3,345 33.450 1.653 1.630 - 1.653 1.653 2,024 1.6525 0.60%
2018-12-10 0 33.25 33.00 - - - 0 0 - 1.643 1.630 - - - 0 - -1.48%
2018-12-07 0 33.75 33.00 - - - 0 0 - 1.667 1.630 - - - 0 - -0.15%
2018-12-06 0 33.80 33.00 - - - 0 0 - 1.670 1.630 - - - 0 - -1.60%
2018-12-05 0 34.35 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2018-12-04 0 34.35 - - - - 0 0 - 1.697 - - - - 0 - 0.29%
2018-12-03 0 34.25 - - - - 0 0 - 1.692 - - - - 0 - 1.63%
2018-11-30 0 33.70 - - 33.70 33.70 100 3,370 33.700 1.665 - - 1.665 1.665 2,024 1.6649 1.35%
2018-11-29 0 33.25 - - - - 0 0 - 1.643 - - - - 0 - -0.45%
2018-11-28 0 33.40 - - 32.65 33.50 29,000 958,525 33.053 1.650 - - 1.613 1.655 587,013 1.6329 1.37%
2018-11-27 0 32.95 30.60 - 32.95 33.15 1,800 59,510 33.061 1.628 1.512 - 1.628 1.638 36,435 1.6333 -0.90%
2018-11-26 0 33.25 30.60 - - - 0 0 - 1.643 1.512 - - - 0 - 0.00%
2018-11-23 0 33.25 30.60 - 33.25 33.25 1,400 46,550 33.250 1.643 1.512 - 1.643 1.643 28,339 1.6426 -0.89%
2018-11-22 0 33.55 30.60 - 33.55 33.95 800 27,120 33.900 1.657 1.512 - 1.657 1.677 16,193 1.6747 -1.03%
2018-11-21 0 33.90 30.60 33.90 - - 13 432 33.231 1.675 1.512 1.675 - - 263 1.6417 0.00%
2018-11-20 0 33.90 30.60 - 33.90 33.90 200 6,780 33.900 1.675 1.512 - 1.675 1.675 4,048 1.6747 -1.31%
2018-11-19 0 34.35 30.60 - - - 0 0 - 1.697 1.512 - - - 0 - 1.33%
2018-11-16 0 33.90 30.60 - - - 0 0 - 1.675 1.512 - - - 0 - 0.15%
2018-11-15 0 33.85 30.60 - 33.55 33.85 1,000 33,795 33.795 1.672 1.512 - 1.657 1.672 20,242 1.6696 0.30%
2018-11-14 0 33.75 - - - - 0 0 - 1.667 - - - - 0 - -0.88%
2018-11-13 0 34.05 - - 33.70 34.05 6,900 232,745 33.731 1.682 - - 1.665 1.682 139,669 1.6664 0.74%
2018-11-12 0 33.80 - - 33.80 33.80 100 3,380 33.800 1.670 - - 1.670 1.670 2,024 1.6698 0.75%
2018-11-09 0 33.55 - - 33.65 33.65 10,000 336,500 33.650 1.657 - - 1.662 1.662 202,418 1.6624 -1.76%
2018-11-08 0 34.15 - - 34.10 34.15 4,000 136,580 34.145 1.687 - - 1.685 1.687 80,967 1.6869 -0.15%
2018-11-07 0 34.20 - - 34.15 34.45 6,100 209,370 34.323 1.690 - - 1.687 1.702 123,475 1.6956 0.29%
2018-11-06 0 34.10 - - 34.05 34.15 8,700 296,735 34.108 1.685 - - 1.682 1.687 176,104 1.6850 -1.45%
2018-11-05 0 34.60 32.50 - 34.35 34.60 4,000 138,075 34.519 1.709 1.606 - 1.697 1.709 80,967 1.7053 -1.14%
2018-11-02 0 35.00 34.00 - 34.85 35.00 8,000 279,850 34.981 1.729 1.680 - 1.722 1.729 161,935 1.7282 3.70%
2018-11-01 0 33.75 33.40 - 34.00 34.00 13,901 472,633 34.000 1.667 1.650 - 1.680 1.680 281,382 1.6797 1.20%
2018-10-31 0 33.35 32.50 - - - 0 0 - 1.648 1.606 - - - 0 - 1.37%
2018-10-30 0 32.90 32.50 - 32.90 33.10 200 6,600 33.000 1.625 1.606 - 1.625 1.635 4,048 1.6303 0.46%
2018-10-29 0 32.75 32.50 - - - 0 0 - 1.618 1.606 - - - 0 - -3.68%
2018-10-26 0 34.00 32.50 - - - 0 0 - 1.680 1.606 - - - 0 - 0.00%
2018-10-25 0 34.00 32.50 - 34.00 34.00 500 17,000 34.000 1.680 1.606 - 1.680 1.680 10,121 1.6797 -0.29%
2018-10-24 0 34.10 32.50 - 34.40 34.40 3,200 110,080 34.400 1.685 1.606 - 1.699 1.699 64,774 1.6995 0.29%
2018-10-23 0 34.00 32.50 - 35.00 35.00 100 3,500 35.000 1.680 1.606 - 1.729 1.729 2,024 1.7291 -2.80%
2018-10-22 0 35.00 - - 35.00 35.00 600 21,000 35.000 1.728 - - 1.728 1.728 12,152 1.7281 4.48%
2018-10-19 0 33.50 - - - - 0 0 - 1.654 - - - - 0 - 3.08%
2018-10-18 0 32.50 - - 32.50 32.50 1,500 48,750 32.500 1.605 - - 1.605 1.605 30,380 1.6047 -1.96%
2018-10-16 0 33.15 - - - - 0 0 - 1.637 - - - - 0 - 0.00%
2018-10-15 0 33.15 - 33.45 33.15 33.65 5,900 196,800 33.356 1.637 - 1.652 1.637 1.661 119,495 1.6469 -2.07%
2018-10-12 0 33.85 - - 33.85 33.85 100 3,385 33.850 1.671 - - 1.671 1.671 2,025 1.6713 1.96%
2018-10-11 0 33.20 - - 33.05 33.20 700 23,225 33.179 1.639 - - 1.632 1.639 14,177 1.6382 -4.05%
2018-10-10 0 34.60 - - - - 0 0 - 1.708 - - - - 0 - -0.14%
2018-10-09 0 34.65 - - - - 0 0 - 1.711 - - - - 0 - -0.14%
2018-10-08 0 34.70 - - 34.95 34.95 1,000 34,950 34.950 1.713 - - 1.726 1.726 20,253 1.7256 -3.61%
2018-10-05 0 36.00 - - - - 100 3,610 36.100 1.777 - - - - 2,025 1.7824 0.00%
2018-10-04 0 36.00 - - - - 0 0 - 1.777 - - - - 0 - 0.00%
2018-10-03 0 36.00 - - 36.00 36.00 600 21,600 36.000 1.777 - - 1.777 1.777 12,152 1.7775 0.00%
2018-10-02 0 36.00 - - 36.00 36.10 12,600 453,855 36.020 1.777 - - 1.777 1.782 255,193 1.7785 0.14%
2018-09-28 0 35.95 - - - - 0 0 - 1.775 - - - - 0 - 0.98%
2018-09-27 0 35.60 - 35.70 35.60 35.60 500 17,800 35.600 1.758 - 1.763 1.758 1.758 10,127 1.7577 -0.28%
2018-09-26 0 35.70 - - 35.70 35.70 100 3,570 35.700 1.763 - - 1.763 1.763 2,025 1.7627 0.14%
2018-09-24 0 35.65 - - - - 0 0 - 1.760 - - - - 0 - 0.14%
2018-09-21 0 35.60 - - - - 0 0 - 1.758 - - - - 0 - 2.30%
2018-09-20 0 34.80 - - 34.75 34.80 7,000 243,450 34.779 1.718 - - 1.716 1.718 141,774 1.7172 0.87%
2018-09-19 0 34.50 - - - - 0 0 - 1.703 - - - - 0 - 1.17%
2018-09-18 0 34.10 - - - - 0 0 - 1.684 - - - - 0 - 1.19%
2018-09-17 0 33.70 - 34.50 - - 0 0 - 1.664 - 1.703 - - 0 - -0.30%
2018-09-14 0 33.80 - 34.50 - - 0 0 - 1.669 - 1.703 - - 0 - 0.00%
2018-09-13 0 33.80 - 34.50 33.80 33.80 100 3,380 33.800 1.669 - 1.703 1.669 1.669 2,025 1.6689 1.05%
2018-09-12 0 33.45 - 34.50 33.45 33.45 100 3,345 33.450 1.652 - 1.703 1.652 1.652 2,025 1.6516 -0.74%
2018-09-11 0 33.70 - 34.50 33.70 33.70 100 3,370 33.700 1.664 - 1.703 1.664 1.664 2,025 1.6639 -0.30%
2018-09-10 0 33.80 - 35.00 - - 0 0 - 1.669 - 1.728 - - 0 - -0.59%
2018-09-07 0 34.00 - 35.00 - - 0 0 - 1.679 - 1.728 - - 0 - 0.00%
2018-09-06 0 34.00 - 35.00 - - 0 0 - 1.679 - 1.728 - - 0 - -1.16%
2018-09-05 0 34.40 - 35.00 34.40 34.40 100 3,440 34.400 1.698 - 1.728 1.698 1.698 2,025 1.6985 -1.29%
2018-09-04 0 34.85 34.10 35.00 34.40 34.40 3,200 110,080 34.400 1.721 1.684 1.728 1.698 1.698 64,811 1.6985 1.16%
2018-09-03 0 34.45 - - 34.40 34.40 700 24,080 34.400 1.701 - - 1.698 1.698 14,177 1.6985 -1.15%
2018-08-31 0 34.85 - - - - 0 0 - 1.721 - - - - 0 - -0.14%
2018-08-30 0 34.90 - - - - 0 0 - 1.723 - - - - 0 - -0.71%
2018-08-29 0 35.15 - - - - 0 0 - 1.736 - - - - 0 - -0.14%
2018-08-28 0 35.20 - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2018-08-27 0 35.20 - - 35.20 35.20 3,200 112,640 35.200 1.738 - - 1.738 1.738 64,811 1.7380 2.03%
2018-08-24 0 34.50 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
2018-08-23 0 34.50 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
2018-08-22 0 34.50 - - - - 0 0 - 1.703 - - - - 0 - -0.29%
2018-08-21 0 34.60 - - 34.60 34.60 200 6,920 34.600 1.708 - - 1.708 1.708 4,051 1.7084 2.82%
2018-08-20 0 33.65 32.60 - - - 0 0 - 1.661 1.610 - - - 0 - 0.45%
2018-08-17 0 33.50 - - - - 0 0 - 1.654 - - - - 0 - -0.45%
2018-08-16 0 33.65 - - 33.65 33.65 100 3,365 33.650 1.661 - - 1.661 1.661 2,025 1.6614 -1.32%
2018-08-15 0 34.10 - - - - 0 0 - 1.684 - - - - 0 - -2.29%
2018-08-14 0 34.90 - - - - 0 0 - 1.723 - - - - 0 - 0.00%
2018-08-13 0 34.90 - - 34.65 34.90 2,100 72,790 34.662 1.723 - - 1.711 1.723 42,532 1.7114 -0.57%
2018-08-10 0 35.10 - - - - 0 0 - 1.733 - - - - 0 - 0.14%
2018-08-09 0 35.05 - - - - 0 0 - 1.731 - - - - 0 - 1.74%
2018-08-08 0 34.45 - - - - 0 0 - 1.701 - - - - 0 - -0.86%
2018-08-07 0 34.75 - - 34.05 34.50 7,000 240,450 34.350 1.716 - - 1.681 1.703 141,774 1.6960 2.96%
2018-08-06 0 33.75 - - 33.75 34.20 9,100 308,825 33.937 1.666 - - 1.666 1.689 184,306 1.6756 -1.60%
2018-08-03 0 34.30 - - 34.35 34.35 8,000 274,800 34.350 1.694 - - 1.696 1.696 162,027 1.6960 -0.58%
2018-08-02 0 34.50 - - 34.40 34.40 8,000 275,200 34.400 1.703 - - 1.698 1.698 162,027 1.6985 -2.68%
2018-08-01 0 35.45 - - - - 0 0 - 1.750 - - - - 0 - -1.53%
2018-07-31 0 36.00 - - 36.00 36.00 1,800 64,800 36.000 1.777 - - 1.777 1.777 36,456 1.7775 -0.28%
2018-07-30 0 36.10 - - - - 0 0 - 1.782 - - - - 0 - 0.00%
2018-07-27 0 36.10 - - - - 0 0 - 1.782 - - - - 0 - 0.00%
2018-07-26 0 36.10 - 38.00 36.10 36.45 2,000 72,550 36.275 1.782 - 1.876 1.782 1.800 40,507 1.7911 -1.10%
2018-07-25 0 36.50 - 38.00 - - 0 0 - 1.802 - 1.876 - - 0 - 0.00%
2018-07-24 0 36.50 - - 36.50 36.60 6,000 219,200 36.533 1.802 - - 1.802 1.807 121,520 1.8038 1.39%
2018-07-23 0 36.00 - - 36.00 36.00 1,000 36,000 36.000 1.777 - - 1.777 1.777 20,253 1.7775 0.56%
2018-07-20 0 35.80 - - 35.80 35.80 100 3,580 35.800 1.768 - - 1.768 1.768 2,025 1.7676 1.85%
2018-07-19 0 35.15 - - 35.15 35.20 5,000 175,850 35.170 1.736 - - 1.736 1.738 101,267 1.7365 0.29%
2018-07-18 0 35.05 - 36.50 35.05 35.05 100 3,505 35.050 1.731 - 1.802 1.731 1.731 2,025 1.7306 -0.28%
2018-07-17 0 35.15 - 36.50 35.15 35.15 800 28,120 35.150 1.736 - 1.802 1.736 1.736 16,203 1.7355 -0.57%
2018-07-16 0 35.35 - 36.00 - - 0 0 - 1.745 - 1.777 - - 0 - -0.28%
2018-07-13 0 35.45 - 36.00 35.45 35.50 5,000 177,300 35.460 1.750 - 1.777 1.750 1.753 101,267 1.7508 0.28%
2018-07-12 0 35.35 - - - - 0 0 - 1.745 - - - - 0 - 1.73%
2018-07-11 0 34.75 - - 34.50 34.75 2,100 72,575 34.560 1.716 - - 1.703 1.716 42,532 1.7064 -1.14%
2018-07-10 0 35.15 - - - - 0 0 - 1.736 - - - - 0 - 0.00%
2018-07-09 0 35.15 - - - - 0 0 - 1.736 - - - - 0 - 5.87%
2018-07-06 0 33.20 - - 33.20 33.20 100 3,320 33.200 1.639 - - 1.639 1.639 2,025 1.6392 -2.06%
2018-07-05 0 33.90 - - 33.85 33.90 1,600 54,190 33.869 1.674 - - 1.671 1.674 32,405 1.6722 -0.15%
2018-07-04 0 33.95 - - - - 0 0 - 1.676 - - - - 0 - -0.88%
2018-07-03 0 34.25 - - 33.60 34.35 13,300 454,100 34.143 1.691 - - 1.659 1.696 269,370 1.6858 -2.84%
2018-06-29 0 35.25 - - - - 0 0 - 1.740 - - - - 0 - 2.32%
2018-06-28 0 34.45 - - 34.35 34.85 1,000 34,510 34.510 1.701 - - 1.696 1.721 20,253 1.7039 -1.01%
2018-06-27 0 34.80 - - 34.80 34.80 1,600 55,680 34.800 1.718 - - 1.718 1.718 32,405 1.7182 -2.66%
2018-06-26 0 35.75 - - - - 0 0 - 1.765 - - - - 0 - -1.24%
2018-06-25 0 36.20 - - - - 0 0 - 1.787 - - - - 0 - -0.96%
2018-06-22 0 36.55 - - 36.50 36.55 20,100 733,655 36.500 1.805 - - 1.802 1.805 407,093 1.8022 -0.41%
2018-06-21 0 36.70 - - 36.70 37.00 5,100 188,670 36.994 1.812 - - 1.812 1.827 103,292 1.8266 -0.81%
2018-06-20 0 37.00 - 36.00 36.55 37.05 4,733 174,702 36.912 1.827 - 1.777 1.805 1.829 95,859 1.8225 0.27%
2018-06-19 0 36.90 - - 36.80 37.50 5,100 188,750 37.010 1.822 - - 1.817 1.852 103,292 1.8273 -2.89%
2018-06-15 0 38.00 - 38.50 38.00 38.00 5,000 190,000 38.000 1.876 - 1.901 1.876 1.876 101,267 1.8762 -0.13%
2018-06-14 0 38.05 - 38.50 38.05 38.05 400 15,220 38.050 1.879 - 1.901 1.879 1.879 8,101 1.8787 -0.78%
2018-06-13 0 38.35 - 38.50 38.20 38.35 5,100 194,835 38.203 1.894 - 1.901 1.886 1.894 103,292 1.8862 -0.26%
2018-06-12 0 38.45 38.20 38.50 38.40 38.45 10,000 384,250 38.425 1.898 1.886 1.901 1.896 1.898 202,534 1.8972 0.92%
2018-06-11 0 38.10 - 38.55 - - 0 0 - 1.881 - 1.903 - - 0 - 0.00%
2018-06-08 0 38.10 - 38.55 38.35 38.40 18,500 709,400 38.346 1.881 - 1.903 1.894 1.896 374,688 1.8933 -1.04%
2018-06-07 0 38.50 38.40 38.55 38.50 38.50 5,000 192,500 38.500 1.901 1.896 1.903 1.901 1.901 101,267 1.9009 0.13%
2018-06-06 0 38.45 38.35 38.50 - - 0 0 - 1.898 1.894 1.901 - - 0 - 0.00%
2018-06-05 0 38.45 - 38.50 38.30 38.45 8,000 306,900 38.363 1.898 - 1.901 1.891 1.898 162,027 1.8941 0.79%
2018-06-04 0 38.15 - - - - 0 0 - 1.884 - - - - 0 - 1.19%
2018-06-01 0 37.70 - - - - 0 0 - 1.861 - - - - 0 - -0.66%
2018-05-31 0 37.95 - - 38.00 38.00 100 3,800 38.000 1.874 - - 1.876 1.876 2,025 1.8762 2.85%
2018-05-30 0 36.90 - - 36.90 37.00 2,600 96,100 36.962 1.822 - - 1.822 1.827 52,659 1.8250 -1.99%
2018-05-29 0 37.65 37.00 - 37.65 37.65 1,300 48,945 37.650 1.859 1.827 - 1.859 1.859 26,329 1.8589 -0.66%
2018-05-28 0 37.90 37.00 - - - 0 0 - 1.871 1.827 - - - 0 - 0.13%
2018-05-25 0 37.85 37.00 - - - 0 0 - 1.869 1.827 - - - 0 - 0.00%
2018-05-24 0 37.85 - - - - 0 0 - 1.869 - - - - 0 - -0.66%
2018-05-23 0 38.10 - - 38.10 38.10 100 3,810 38.100 1.881 - - 1.881 1.881 2,025 1.8812 -2.06%
2018-05-21 0 38.90 - - 38.90 38.90 100 3,890 38.900 1.921 - - 1.921 1.921 2,025 1.9207 0.65%
2018-05-18 0 38.65 - - - - 0 0 - 1.908 - - - - 0 - 0.78%
2018-05-17 0 38.35 - - 38.35 38.35 700 26,845 38.350 1.894 - - 1.894 1.894 14,177 1.8935 -0.78%
2018-05-16 0 38.65 - - 38.65 38.65 13,000 502,450 38.650 1.908 - - 1.908 1.908 263,294 1.9083 -0.64%
2018-05-15 0 38.90 - - - - 0 0 - 1.921 - - - - 0 - 0.13%
2018-05-14 0 38.85 - - - - 0 0 - 1.918 - - - - 0 - 0.91%
2018-05-11 0 38.50 - 38.50 - - 0 0 - 1.901 - 1.901 - - 0 - -0.13%
2018-05-10 0 38.55 - - - - 0 0 - 1.903 - - - - 0 - 0.26%
2018-05-09 0 38.45 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2018-05-08 0 38.45 - - 38.45 38.45 400 15,380 38.450 1.898 - - 1.898 1.898 8,101 1.8984 1.32%
2018-05-07 0 37.95 - - - - 0 0 - 1.874 - - - - 0 - 1.61%
2018-05-04 0 37.35 - - 37.35 37.35 100 3,735 37.350 1.844 - - 1.844 1.844 2,025 1.8441 -1.32%
2018-05-03 0 37.85 - - 37.85 37.85 100 3,785 37.850 1.869 - - 1.869 1.869 2,025 1.8688 1.47%
2018-05-02 0 37.30 - - 37.30 37.65 15,000 563,000 37.533 1.842 - - 1.842 1.859 303,801 1.8532 -0.13%
2018-04-30 0 37.35 37.30 - 37.30 37.30 1,000 37,300 37.300 1.844 1.842 - 1.842 1.842 20,253 1.8417 -0.13%
2018-04-27 0 37.40 - - 36.95 37.45 7,700 287,115 37.288 1.847 - - 1.824 1.849 155,951 1.8411 -0.13%
2018-04-26 0 37.45 37.00 37.45 - - 0 0 - 1.849 1.827 1.849 - - 0 - -2.09%
2018-04-25 0 38.25 - - 38.30 38.30 262 10,031 38.286 1.889 - - 1.891 1.891 5,306 1.8904 -0.65%
2018-04-24 0 38.50 - - 38.50 38.50 300 11,550 38.500 1.901 - - 1.901 1.901 6,076 1.9009 2.12%
2018-04-23 0 37.70 37.00 - 37.70 37.70 800 30,160 37.700 1.861 1.827 - 1.861 1.861 16,203 1.8614 0.67%
2018-04-20 0 37.45 - - 37.45 37.45 100 3,745 37.450 1.849 - - 1.849 1.849 2,025 1.8491 -1.19%
2018-04-19 0 37.90 - - 37.90 37.90 100 3,790 37.900 1.871 - - 1.871 1.871 2,025 1.8713 1.34%
2018-04-18 0 37.40 - - 37.40 37.40 100 3,740 37.400 1.847 - - 1.847 1.847 2,025 1.8466 0.40%
2018-04-17 0 37.25 - - 37.60 37.60 100 3,760 37.600 1.839 - - 1.856 1.856 2,025 1.8565 -1.32%
2018-04-16 0 37.75 - - - - 0 0 - 1.864 - - - - 0 - -2.08%
2018-04-13 0 38.55 - - - - 0 0 - 1.903 - - - - 0 - -0.90%
2018-04-12 0 38.90 - - - - 0 0 - 1.921 - - - - 0 - -1.14%
2018-04-11 0 39.35 - - 39.15 39.35 1,700 66,575 39.162 1.943 - - 1.933 1.943 34,431 1.9336 0.51%
2018-04-10 0 39.15 - - 39.00 39.15 4,500 175,515 39.003 1.933 - - 1.926 1.933 91,140 1.9258 2.35%
2018-04-09 0 38.25 - 39.00 38.25 38.40 20,200 775,650 38.399 1.889 - 1.926 1.889 1.896 409,119 1.8959 0.00%
2018-04-06 0 38.25 - 39.00 - - 0 0 - 1.889 - 1.926 - - 0 - 0.00%
2018-04-04 0 38.25 - 39.00 - - 0 0 - 1.889 - 1.926 - - 0 - 0.00%
2018-04-03 0 38.25 - 39.00 38.25 38.25 262 10,021 38.248 1.889 - 1.926 1.889 1.889 5,306 1.8885 -0.91%
2018-03-29 0 38.60 38.65 - 37.85 37.85 1,200 45,420 37.850 1.906 1.908 - 1.869 1.869 24,304 1.8688 1.05%
2018-03-28 0 38.20 37.95 - 38.20 38.20 1,600 61,120 38.200 1.886 1.874 - 1.886 1.886 32,405 1.8861 -2.05%
2018-03-27 0 39.00 - 39.05 39.00 39.30 1,100 43,200 39.273 1.926 - 1.928 1.926 1.940 22,279 1.9391 0.39%
2018-03-26 0 38.85 38.00 - - - 0 0 - 1.918 1.876 - - - 0 - -0.77%
2018-03-23 0 39.15 - - 38.70 38.70 2,400 92,880 38.700 1.933 - - 1.911 1.911 48,608 1.9108 -2.49%
2018-03-22 0 40.15 - - 40.15 40.15 400 16,060 40.150 1.982 - - 1.982 1.982 8,101 1.9824 -1.83%
2018-03-21 0 40.90 - - 40.90 40.90 200 8,180 40.900 2.019 - - 2.019 2.019 4,051 2.0194 -0.49%
2018-03-20 0 41.10 - - 41.10 41.10 100 4,110 41.100 2.029 - - 2.029 2.029 2,025 2.0293 0.86%
2018-03-19 0 40.75 - - - - 0 0 - 2.012 - - - - 0 - 0.37%
2018-03-16 0 40.60 - - 40.50 40.50 800 32,400 40.500 2.005 - - 2.000 2.000 16,203 1.9997 -1.58%
2018-03-15 0 41.25 - - 41.25 41.25 800 33,000 41.250 2.037 - - 2.037 2.037 16,203 2.0367 0.86%
2018-03-14 0 40.90 - - 40.90 40.90 700 28,630 40.900 2.019 - - 2.019 2.019 14,177 2.0194 -0.49%
2018-03-13 0 41.10 - - - - 0 0 - 2.029 - - - - 0 - -0.84%
2018-03-12 0 41.45 - - 41.45 41.45 100 4,145 41.450 2.047 - - 2.047 2.047 2,025 2.0466 0.61%
2018-03-09 0 41.20 - - - - 0 0 - 2.034 - - - - 0 - 0.73%
2018-03-08 0 40.90 - - - - 0 0 - 2.019 - - - - 0 - 1.36%
2018-03-07 0 40.35 - - 40.35 40.75 5,200 211,620 40.696 1.992 - - 1.992 2.012 105,318 2.0093 -0.86%
2018-03-06 0 40.70 - 40.80 40.55 40.65 100,000 4,060,825 40.608 2.010 - 2.014 2.002 2.007 2,025,340 2.0050 0.49%
2018-03-05 0 40.50 - 40.50 40.50 40.50 22,000 891,000 40.500 2.000 - 2.000 2.000 2.000 445,575 1.9997 -0.12%
2018-03-02 0 40.55 - 40.60 - - 0 0 - 2.002 - 2.005 - - 0 - -0.86%
2018-03-01 0 40.90 - - 40.90 40.90 300 12,270 40.900 2.019 - - 2.019 2.019 6,076 2.0194 0.62%
2018-02-28 0 40.65 - - - - 0 0 - 2.007 - - - - 0 - -1.33%
2018-02-27 0 41.20 - - - - 0 0 - 2.034 - - - - 0 - -1.08%
2018-02-26 0 41.65 - 42.00 - - 0 0 - 2.056 - 2.074 - - 0 - 0.12%
2018-02-23 0 41.60 - - 41.20 41.60 1,700 70,320 41.365 2.054 - - 2.034 2.054 34,431 2.0424 1.09%
2018-02-22 0 41.15 - 41.15 41.15 41.15 1,400 57,610 41.150 2.032 - 2.032 2.032 2.032 28,355 2.0318 0.00%
2018-02-21 0 41.15 - - 41.05 41.15 30,000 1,234,300 41.143 2.032 - - 2.027 2.032 607,602 2.0314 0.73%
2018-02-20 0 40.85 - - - - 0 0 - 2.017 - - - - 0 - 0.00%
2018-02-15 0 40.85 - - 40.30 40.85 83,000 3,387,840 40.817 2.017 - - 1.990 2.017 1,681,032 2.0153 1.74%
2018-02-14 0 40.15 - - - - 0 0 - 1.982 - - - - 0 - 0.00%
2018-02-13 0 40.15 - - 40.15 40.15 100 4,015 40.150 1.982 - - 1.982 1.982 2,025 1.9824 1.90%
2018-02-12 0 39.40 39.40 - - - 0 0 - 1.945 1.945 - - - 0 - 0.90%
2018-02-09 0 39.05 - - 39.05 39.20 3,000 117,375 39.125 1.928 - - 1.928 1.935 60,760 1.9318 -5.56%
2018-02-08 0 41.35 40.65 46.95 41.20 41.85 14,400 595,170 41.331 2.042 2.007 2.318 2.034 2.066 291,649 2.0407 -1.55%
2018-02-07 0 42.00 41.25 46.95 42.25 43.55 12,889 550,110 42.681 2.074 2.037 2.318 2.086 2.150 261,046 2.1073 -3.00%
2018-02-06 0 43.30 42.30 46.95 - - 0 0 - 2.138 2.089 2.318 - - 0 - -1.70%
2018-02-05 0 44.05 43.80 46.95 - - 0 0 - 2.175 2.163 2.318 - - 0 - 0.23%
2018-02-02 0 43.95 - 46.95 43.95 43.95 200 8,790 43.950 2.170 - 2.318 2.170 2.170 4,051 2.1700 0.57%
2018-02-01 0 43.70 - 46.95 43.40 43.70 7,200 312,840 43.450 2.158 - 2.318 2.143 2.158 145,825 2.1453 -0.11%
2018-01-31 0 43.75 - 46.95 43.75 44.05 500 21,905 43.810 2.160 - 2.318 2.160 2.175 10,127 2.1631 1.16%
2018-01-30 0 43.25 - 43.60 43.25 44.20 500 22,005 44.010 2.135 - 2.153 2.135 2.182 10,127 2.1730 -2.15%
2018-01-29 0 44.20 - 46.95 - - 0 0 - 2.182 - 2.318 - - 0 - -1.34%
2018-01-26 0 44.80 - 46.95 44.60 44.75 20,629 921,664 44.678 2.212 - 2.318 2.202 2.210 417,807 2.2060 0.45%
2018-01-25 0 44.60 - - 44.60 44.90 1,100 49,090 44.627 2.202 - - 2.202 2.217 22,279 2.2034 -0.78%
2018-01-24 0 44.95 - 46.95 44.95 44.95 1,000 44,950 44.950 2.219 - 2.318 2.219 2.219 20,253 2.2194 -0.11%
2018-01-23 0 45.00 45.00 46.40 44.45 44.45 1,000 44,450 44.450 2.222 2.222 2.291 2.195 2.195 20,253 2.1947 1.24%
2018-01-22 0 44.45 44.45 46.40 44.45 44.45 1,000 44,450 44.450 2.195 2.195 2.291 2.195 2.195 20,253 2.1947 1.25%
2018-01-19 0 43.90 43.90 46.40 43.90 44.20 5,600 246,450 44.009 2.168 2.168 2.291 2.168 2.182 113,419 2.1729 -0.45%
2018-01-18 0 44.10 - - 43.90 44.10 13,490 593,683 44.009 2.177 - - 2.168 2.177 273,218 2.1729 1.38%
2018-01-17 0 43.50 - 44.40 43.35 43.90 8,600 373,940 43.481 2.148 - 2.192 2.140 2.168 174,179 2.1469 -0.23%
2018-01-16 0 43.60 - 44.40 - - 0 0 - 2.153 - 2.192 - - 0 - 0.00%
2018-01-15 0 43.60 - 43.60 43.60 43.60 300 13,080 43.600 2.153 - 2.153 2.153 2.153 6,076 2.1527 1.63%
2018-01-12 0 42.90 - - - - 0 0 - 2.118 - - - - 0 - 0.59%
2018-01-11 0 42.65 42.65 - 42.50 42.50 16,000 680,000 42.500 2.106 2.106 - 2.098 2.098 324,054 2.0984 -0.70%
2018-01-10 0 42.95 - - 42.70 43.00 400 17,160 42.900 2.121 - - 2.108 2.123 8,101 2.1182 1.66%
2018-01-09 0 42.25 - - 42.20 42.30 2,437 102,970 42.253 2.086 - - 2.084 2.089 49,358 2.0862 1.08%
2018-01-08 0 41.80 - 41.85 41.80 41.80 2,700 112,860 41.800 2.064 - 2.066 2.064 2.064 54,684 2.0639 -0.12%
2018-01-05 0 41.85 - - 41.85 41.85 200 8,370 41.850 2.066 - - 2.066 2.066 4,051 2.0663 1.21%
2018-01-04 0 41.35 - - 41.25 41.25 3,700 152,625 41.250 2.042 - - 2.037 2.037 74,938 2.0367 -0.24%
2018-01-03 0 41.45 - - 41.45 41.70 340 14,148 41.612 2.047 - - 2.047 2.059 6,886 2.0546 0.97%
2018-01-02 0 41.05 - - - - 0 0 - 2.027 - - - - 0 - 1.48%
2017-12-29 0 40.45 - - - - 0 0 - 1.997 - - - - 0 - 0.25%
2017-12-28 0 40.35 - - - - 0 0 - 1.992 - - - - 0 - 0.87%
2017-12-27 0 40.00 - - 40.00 40.00 4,100 165,850 40.451 1.975 - - 1.975 1.975 83,039 1.9973 -2.44%
2017-12-22 0 41.00 - - 40.95 41.00 5,800 237,560 40.959 2.024 - - 2.022 2.024 117,470 2.0223 0.12%
2017-12-21 0 40.95 40.95 - 40.65 40.80 5,429 221,038 40.714 2.022 2.022 - 2.007 2.014 109,956 2.0102 0.24%
2017-12-20 0 40.85 - - 40.85 40.85 200 8,170 40.850 2.017 - - 2.017 2.017 4,051 2.0169 0.86%
2017-12-19 0 40.50 - - - - 0 0 - 2.000 - - - - 0 - 1.25%
2017-12-18 0 40.00 - - - - 0 0 - 1.975 - - - - 0 - 0.00%
2017-12-15 0 40.00 - - 40.00 40.00 100 4,000 40.000 1.975 - - 1.975 1.975 2,025 1.9750 -1.48%
2017-12-14 0 40.60 - - - - 0 0 - 2.005 - - - - 0 - -0.85%
2017-12-13 0 40.95 - - 40.95 40.95 100 4,095 40.950 2.022 - - 2.022 2.022 2,025 2.0219 0.99%
2017-12-12 0 40.55 - - 40.55 40.55 100 4,055 40.550 2.002 - - 2.002 2.002 2,025 2.0021 -0.73%
2017-12-11 0 40.85 - - 40.25 40.60 13,086 531,201 40.593 2.017 - - 1.987 2.005 265,036 2.0043 1.74%
2017-12-08 0 40.15 - 41.00 - - 0 0 - 1.982 - 2.024 - - 0 - 0.00%
2017-12-07 0 40.15 - - 40.15 40.15 200 8,030 40.150 1.982 - - 1.982 1.982 4,051 1.9824 -1.35%
2017-12-06 0 40.70 - - 40.70 40.70 400 16,280 40.700 2.010 - - 2.010 2.010 8,101 2.0095 -0.12%
2017-12-05 0 40.75 - - 40.75 40.75 1,100 44,825 40.750 2.012 - - 2.012 2.012 22,279 2.0120 1.24%
2017-12-04 0 40.25 39.50 - - - 0 0 - 1.987 1.950 - - - 0 - 0.00%
2017-12-01 0 40.25 39.50 - - - 0 0 - 1.987 1.950 - - - 0 - -0.74%
2017-11-30 0 40.55 39.50 - - - 0 0 - 2.002 1.950 - - - 0 - -0.37%
2017-11-29 0 40.70 39.50 - 40.65 40.65 800 32,520 40.650 2.010 1.950 - 2.007 2.007 16,203 2.0071 -0.85%
2017-11-28 0 41.05 40.60 41.50 - - 0 0 - 2.027 2.005 2.049 - - 0 - -0.12%
2017-11-27 0 41.10 - 41.60 41.10 41.10 2,500 102,750 41.100 2.029 - 2.054 2.029 2.029 50,634 2.0293 -0.63%
2017-11-24 0 41.50 40.15 - 41.35 41.50 16,300 674,110 41.356 2.042 1.976 - 2.035 2.042 331,248 2.0351 0.12%
2017-11-23 0 41.45 40.15 - 41.45 41.45 4,400 182,380 41.450 2.040 1.976 - 2.040 2.040 89,417 2.0397 -3.38%
2017-11-22 0 42.90 40.15 - 42.90 42.95 3,833 164,537 42.926 2.111 1.976 - 2.111 2.113 77,894 2.1123 0.12%
2017-11-21 0 42.85 42.50 - 41.65 42.85 10,389 436,790 42.044 2.109 2.091 - 2.050 2.109 211,125 2.0689 2.88%
2017-11-20 0 41.65 41.50 - 41.35 41.90 4,400 182,605 41.501 2.050 2.042 - 2.035 2.062 89,417 2.0422 0.48%
2017-11-17 0 41.45 40.95 - 40.75 41.00 780 31,885 40.878 2.040 2.015 - 2.005 2.018 15,851 2.0115 1.34%
2017-11-16 0 40.90 40.75 - - - 0 0 - 2.013 2.005 - - - 0 - 0.37%
2017-11-15 0 40.75 40.40 - - - 0 0 - 2.005 1.988 - - - 0 - -0.24%
2017-11-14 0 40.85 40.15 - - - 0 0 - 2.010 1.976 - - - 0 - -0.12%
2017-11-13 0 40.90 40.15 - - - 0 0 - 2.013 1.976 - - - 0 - 0.25%
2017-11-10 0 40.80 40.15 - - - 0 0 - 2.008 1.976 - - - 0 - 0.74%
2017-11-09 0 40.50 40.15 - 40.50 40.50 600 24,300 40.500 1.993 1.976 - 1.993 1.993 12,193 1.9929 0.62%
2017-11-08 0 40.25 40.15 - 40.25 40.25 100 4,025 40.250 1.981 1.976 - 1.981 1.981 2,032 1.9806 -0.98%
2017-11-07 0 40.65 40.15 - 40.65 40.65 300 12,195 40.650 2.000 1.976 - 2.000 2.000 6,097 2.0003 0.87%
2017-11-06 0 40.30 - - 40.15 40.30 7,800 313,710 40.219 1.983 - - 1.976 1.983 158,511 1.9791 1.13%
2017-11-03 0 39.85 - - 39.65 39.65 3,000 118,950 39.650 1.961 - - 1.951 1.951 60,966 1.9511 -0.25%
2017-11-02 0 39.95 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2017-11-01 0 39.95 - - 39.70 40.10 16,000 641,255 40.078 1.966 - - 1.954 1.973 325,151 1.9722 -0.12%
2017-10-31 0 40.00 - - 39.90 40.00 1,351 54,024 39.988 1.968 - - 1.963 1.968 27,455 1.9677 -0.25%
2017-10-30 0 40.10 - - 40.00 40.10 9,300 372,230 40.025 1.973 - - 1.968 1.973 188,994 1.9695 0.25%
2017-10-27 0 40.00 38.90 - 39.30 39.30 400 15,720 39.300 1.968 1.914 - 1.934 1.934 8,129 1.9339 1.27%
2017-10-26 0 39.50 38.90 - - - 0 0 - 1.944 1.914 - - - 0 - 1.02%
2017-10-25 0 39.10 38.90 - 39.10 39.10 100 3,910 39.100 1.924 1.914 - 1.924 1.924 2,032 1.9240 0.00%
2017-10-24 0 39.10 38.90 - 39.10 39.20 2,200 86,220 39.191 1.924 1.914 - 1.924 1.929 44,708 1.9285 0.51%
2017-10-23 0 38.90 - 38.90 - - 0 0 - 1.914 - 1.914 - - 0 - -0.38%
2017-10-20 0 39.05 - - 39.05 39.05 100 3,905 39.050 1.922 - - 1.922 1.922 2,032 1.9216 0.51%
2017-10-19 0 38.85 - - - - 0 0 - 1.912 - - - - 0 - 0.00%
2017-10-18 0 38.85 - - - - 0 0 - 1.912 - - - - 0 - 0.91%
2017-10-17 0 38.50 38.25 - 38.50 38.50 100 3,850 38.500 1.895 1.882 - 1.895 1.895 2,032 1.8945 -0.26%
2017-10-16 0 38.60 - - 38.60 38.85 1,100 42,485 38.623 1.899 - - 1.899 1.912 22,354 1.9005 0.26%
2017-10-13 0 38.50 - 38.50 38.50 38.50 500 19,250 38.500 1.895 - 1.895 1.895 1.895 10,161 1.8945 0.13%
2017-10-12 0 38.45 - - - - 0 0 - 1.892 - - - - 0 - 0.52%
2017-10-11 0 38.25 - - 38.25 38.25 700 26,775 38.250 1.882 - - 1.882 1.882 14,225 1.8822 0.00%
2017-10-10 0 38.25 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2017-10-09 0 38.25 - - 38.40 39.50 28,600 1,112,380 38.894 1.882 - - 1.890 1.944 581,208 1.9139 -1.42%
2017-10-06 0 38.80 - - 38.80 38.95 15,000 582,800 38.853 1.909 - - 1.909 1.917 304,829 1.9119 0.78%
2017-10-04 0 38.50 - - 38.45 38.50 5,000 192,350 38.470 1.895 - - 1.892 1.895 101,610 1.8930 0.65%
2017-10-03 0 38.25 - - 37.85 38.25 60,100 2,277,875 37.901 1.882 - - 1.863 1.882 1,221,350 1.8650 1.32%
2017-09-29 0 37.75 - - 37.45 37.80 1,865 70,177 37.628 1.858 - - 1.843 1.860 37,900 1.8516 1.07%
2017-09-28 0 37.35 - - 37.35 37.40 26,900 1,005,490 37.379 1.838 - - 1.838 1.840 546,661 1.8393 -0.13%
2017-09-27 0 37.40 - - 37.35 37.40 24,000 897,200 37.383 1.840 - - 1.838 1.840 487,727 1.8396 -0.13%
2017-09-26 0 37.45 - - - - 0 0 - 1.843 - - - - 0 - 0.13%
2017-09-25 0 37.40 - - 37.30 37.45 46,000 1,718,900 37.367 1.840 - - 1.835 1.843 934,810 1.8388 -0.27%
2017-09-22 0 37.50 - - 37.45 37.45 2,700 101,115 37.450 1.845 - - 1.843 1.843 54,869 1.8428 -0.13%
2017-09-21 0 37.55 37.45 - - - 0 0 - 1.848 1.843 - - - 0 - 0.00%
2017-09-20 0 37.55 - - 37.55 37.55 2,700 100,527 37.232 1.848 - - 1.848 1.848 54,869 1.8321 0.40%
2017-09-19 0 37.40 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2017-09-18 0 37.40 - - - - 0 0 - 1.840 - - - - 0 - 0.40%
2017-09-15 0 37.25 - - 37.25 37.55 7,700 289,105 37.546 1.833 - - 1.833 1.848 156,479 1.8476 -0.40%
2017-09-14 0 37.40 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2017-09-13 0 37.40 37.40 - 37.40 37.40 400 14,960 37.400 1.840 1.840 - 1.840 1.840 8,129 1.8404 0.00%
2017-09-12 0 37.40 - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2017-09-11 0 37.40 37.05 37.40 - - 0 0 - 1.840 1.823 1.840 - - 0 - -0.40%
2017-09-08 0 37.55 - - 37.55 37.60 7,022 263,776 37.564 1.848 - - 1.848 1.850 142,701 1.8485 -0.13%
2017-09-07 0 37.60 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2017-09-06 0 37.60 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2017-09-05 0 37.60 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2017-09-04 0 37.60 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2017-09-01 0 37.60 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2017-08-31 0 37.60 - - 37.30 37.60 6,700 250,100 37.328 1.850 - - 1.835 1.850 136,157 1.8368 0.27%
2017-08-30 0 37.50 - - 37.50 37.50 2,800 105,000 37.500 1.845 - - 1.845 1.845 56,901 1.8453 -0.92%
2017-08-29 0 37.85 - - 37.80 37.85 265 10,025 37.830 1.863 - - 1.860 1.863 5,385 1.8615 -0.13%
2017-08-28 0 37.90 - - 37.90 37.90 500 18,950 37.900 1.865 - - 1.865 1.865 10,161 1.8650 2.16%
2017-08-25 0 37.10 - - - - 0 0 - 1.826 - - - - 0 - 1.78%
2017-08-24 0 36.45 - - 36.40 36.80 2,200 80,465 36.575 1.794 - - 1.791 1.811 44,708 1.7998 -1.09%
2017-08-22 0 36.85 - - 36.85 36.85 100 3,685 36.850 1.813 - - 1.813 1.813 2,032 1.8133 1.80%
2017-08-21 0 36.20 - - - - 0 0 - 1.781 - - - - 0 - 0.28%
2017-08-18 0 36.10 - - 36.10 36.10 4,000 144,400 36.100 1.776 - - 1.776 1.776 81,288 1.7764 -0.55%
2017-08-17 0 36.30 - - 36.30 36.30 2,200 79,860 36.300 1.786 - - 1.786 1.786 44,708 1.7862 0.28%
2017-08-16 0 36.20 - - 36.20 36.20 1,500 54,300 36.200 1.781 - - 1.781 1.781 30,483 1.7813 0.56%
2017-08-15 0 36.00 36.00 - - - 0 0 - 1.771 1.771 - - - 0 - 0.28%
2017-08-14 0 35.90 35.85 - - - 0 0 - 1.767 1.764 - - - 0 - 0.14%
2017-08-11 0 35.85 - - 35.85 35.85 200 7,170 35.850 1.764 - - 1.764 1.764 4,064 1.7641 -0.97%
2017-08-10 0 36.20 - - 36.20 36.20 1,000 36,200 36.200 1.781 - - 1.781 1.781 20,322 1.7813 -1.36%
2017-08-09 0 36.70 - - 36.65 36.70 400 14,675 36.688 1.806 - - 1.803 1.806 8,129 1.8053 0.14%
2017-08-08 0 36.65 - - 36.65 36.65 700 25,655 36.650 1.803 - - 1.803 1.803 14,225 1.8035 -0.27%
2017-08-07 0 36.75 - - 36.75 36.90 900 33,195 36.883 1.808 - - 1.808 1.816 18,290 1.8149 0.14%
2017-08-04 0 36.70 - - 37.00 37.00 900 33,300 37.000 1.806 - - 1.821 1.821 18,290 1.8207 -0.54%
2017-08-03 0 36.90 - - 36.90 36.90 800 29,520 36.900 1.816 - - 1.816 1.816 16,258 1.8158 -1.20%
2017-08-02 0 37.35 - - 37.35 37.35 100 3,735 37.350 1.838 - - 1.838 1.838 2,032 1.8379 0.95%
2017-08-01 0 37.00 - - 36.70 37.00 2,792 102,892 36.852 1.821 - - 1.806 1.821 56,739 1.8134 1.23%
2017-07-31 0 36.55 36.00 - 36.55 36.55 400 14,620 36.550 1.799 1.771 - 1.799 1.799 8,129 1.7985 -0.14%
2017-07-28 0 36.60 36.60 - 36.60 36.60 100 3,660 36.600 1.801 1.801 - 1.801 1.801 2,032 1.8010 -0.54%
2017-07-27 0 36.80 - - - - 0 0 - 1.811 - - - - 0 - -0.14%
2017-07-26 0 36.85 36.00 - - - 0 0 - 1.813 1.771 - - - 0 - -0.41%
2017-07-25 0 37.00 - - - - 0 0 - 1.821 - - - - 0 - -0.27%
2017-07-24 0 37.10 - - 36.85 37.10 1,800 66,430 36.906 1.826 - - 1.813 1.826 36,580 1.8160 0.54%
2017-07-21 0 36.90 - 36.90 36.90 36.90 600 22,140 36.900 1.816 - 1.816 1.816 1.816 12,193 1.8158 -0.14%
2017-07-20 0 36.95 - - - - 8,000 296,800 37.100 1.818 - - - - 162,576 1.8256 0.27%
2017-07-19 0 36.85 - - - - 0 0 - 1.813 - - - - 0 - 0.82%
2017-07-18 0 36.55 - - - - 0 0 - 1.799 - - - - 0 - 0.00%
2017-07-17 0 36.55 - - 36.55 36.55 500 18,275 36.550 1.799 - - 1.799 1.799 10,161 1.7985 0.27%
2017-07-14 0 36.45 - - 36.45 36.45 100 3,645 36.450 1.794 - - 1.794 1.794 2,032 1.7936 0.83%
2017-07-13 0 36.15 - - - - 0 0 - 1.779 - - - - 0 - 0.14%
2017-07-12 0 36.10 - - 36.10 36.25 200 7,235 36.175 1.776 - - 1.776 1.784 4,064 1.7801 -0.41%
2017-07-11 0 36.25 - - 36.00 36.25 600 21,650 36.083 1.784 - - 1.771 1.784 12,193 1.7756 1.68%
2017-07-10 0 35.65 - - - - 0 0 - 1.754 - - - - 0 - 0.00%
2017-07-07 0 35.65 - - - - 0 0 - 1.754 - - - - 0 - -0.28%
2017-07-06 0 35.75 - - 35.75 35.75 1,000 35,750 35.750 1.759 - - 1.759 1.759 20,322 1.7592 0.70%
2017-07-05 0 35.50 - - - - 0 0 - 1.747 - - - - 0 - 1.28%
2017-07-04 0 35.05 - 35.60 35.05 35.05 1,000 35,050 35.050 1.725 - 1.752 1.725 1.725 20,322 1.7247 -1.27%
2017-07-03 0 35.50 35.20 35.50 - - 0 0 - 1.747 1.732 1.747 - - 0 - -0.14%
2017-06-30 0 35.55 - - 35.55 35.55 2,400 85,320 35.550 1.749 - - 1.749 1.749 48,773 1.7493 -0.28%
2017-06-29 0 35.65 - 35.80 35.60 35.65 1,600 56,965 35.603 1.754 - 1.762 1.752 1.754 32,515 1.7520 0.42%
2017-06-28 0 35.50 - 36.40 35.50 35.50 3,600 127,800 35.500 1.747 - 1.791 1.747 1.747 73,159 1.7469 -0.28%
2017-06-27 0 35.60 - 35.80 35.50 35.50 900 31,950 35.500 1.752 - 1.762 1.747 1.747 18,290 1.7469 0.28%
2017-06-26 0 35.50 - 35.80 - - 0 0 - 1.747 - 1.762 - - 0 - 0.57%
2017-06-23 0 35.30 - 35.30 35.00 35.30 986 34,709 35.202 1.737 - 1.737 1.722 1.737 20,037 1.7322 0.57%
2017-06-22 0 35.10 - - 35.10 35.10 700 24,570 35.100 1.727 - - 1.727 1.727 14,225 1.7272 1.74%
2017-06-21 0 34.50 - 35.00 34.50 34.55 12,200 421,255 34.529 1.698 - 1.722 1.698 1.700 247,928 1.6991 -0.29%
2017-06-20 0 34.60 - - 34.60 35.05 2,600 90,240 34.708 1.703 - - 1.703 1.725 52,837 1.7079 0.58%
2017-06-19 0 34.40 - 34.60 - - 0 0 - 1.693 - 1.703 - - 0 - 1.18%
2017-06-16 0 34.00 32.80 34.40 - - 0 0 - 1.673 1.614 1.693 - - 0 - 0.00%
2017-06-15 0 34.00 32.80 - 33.95 34.05 2,300 78,195 33.998 1.673 1.614 - 1.671 1.676 46,741 1.6730 -0.58%
2017-06-14 0 34.20 - 35.50 34.20 34.20 400 13,680 34.200 1.683 - 1.747 1.683 1.683 8,129 1.6829 -2.15%
2017-06-13 0 34.95 - - - - 0 0 - 1.720 - - - - 0 - -0.14%
2017-06-12 0 35.00 - - 35.00 35.00 600 21,000 35.000 1.722 - - 1.722 1.722 12,193 1.7223 0.86%
2017-06-09 0 34.70 33.40 34.90 34.70 34.90 23,800 826,060 34.708 1.708 1.644 1.717 1.708 1.717 483,663 1.7079 0.87%
2017-06-08 0 34.40 32.80 34.60 - - 0 0 - 1.693 1.614 1.703 - - 0 - 0.73%
2017-06-07 0 34.15 33.00 - 34.15 34.15 1,900 64,885 34.150 1.680 1.624 - 1.680 1.680 38,612 1.6804 1.19%
2017-06-06 0 33.75 - 33.90 - - 0 0 - 1.661 - 1.668 - - 0 - 0.90%
2017-06-05 0 33.45 - - 33.45 33.45 100 3,345 33.450 1.646 - - 1.646 1.646 2,032 1.6460 -1.76%
2017-06-02 0 34.05 - - 34.05 34.05 100 3,405 34.050 1.676 - - 1.676 1.676 2,032 1.6755 0.15%
2017-06-01 0 34.00 - 34.00 33.60 34.00 17,200 579,935 33.717 1.673 - 1.673 1.653 1.673 349,538 1.6591 0.74%
2017-05-31 0 33.75 33.20 - - - 0 0 - 1.661 1.634 - - - 0 - 0.00%
2017-05-29 0 33.75 - - - - 0 0 - 1.661 - - - - 0 - 0.45%
2017-05-26 0 33.60 - - - - 0 0 - 1.653 - - - - 0 - 0.00%
2017-05-25 0 33.60 - - - - 0 0 - 1.653 - - - - 0 - 1.97%
2017-05-24 0 32.95 - - 32.95 32.95 700 23,065 32.950 1.621 - - 1.621 1.621 14,225 1.6214 0.00%
2017-05-23 0 32.95 32.75 - 32.95 32.95 100 3,295 32.950 1.621 1.612 - 1.621 1.621 2,032 1.6214 0.61%
2017-05-22 0 32.75 32.45 - 32.75 32.75 100 3,275 32.750 1.612 1.597 - 1.612 1.612 2,032 1.6116 0.92%
2017-05-19 0 32.45 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
2017-05-18 0 32.45 - - 32.45 32.45 900 29,205 32.450 1.597 - - 1.597 1.597 18,290 1.5968 -0.31%
2017-05-17 0 32.55 - - - - 0 0 - 1.602 - - - - 0 - 0.00%
2017-05-16 0 32.55 - - 32.45 32.45 800 25,960 32.450 1.602 - - 1.597 1.597 16,258 1.5968 0.31%
2017-05-15 0 32.45 32.30 - - - 0 0 - 1.597 1.589 - - - 0 - 0.46%
2017-05-12 0 32.30 31.80 - - - 0 0 - 1.589 1.565 - - - 0 - 0.94%
2017-05-11 0 32.00 - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2017-05-10 0 32.00 - - 32.00 32.00 100 3,200 32.000 1.575 - - 1.575 1.575 2,032 1.5747 0.63%
2017-05-09 0 31.80 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2017-05-08 0 31.80 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2017-05-05 0 31.80 - - 31.70 31.70 500 15,850 31.700 1.565 - - 1.560 1.560 10,161 1.5599 -0.63%
2017-05-04 0 32.00 - - 32.00 32.00 300 9,600 32.000 1.575 - - 1.575 1.575 6,097 1.5747 -1.08%
2017-05-02 0 32.35 - - - - 0 0 - 1.592 - - - - 0 - -0.15%
2017-04-28 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2017-04-27 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2017-04-26 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2017-04-25 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2017-04-24 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - -0.15%
2017-04-21 0 32.45 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
2017-04-20 0 32.45 - - 32.45 32.45 300 9,735 32.450 1.597 - - 1.597 1.597 6,097 1.5968 0.62%
2017-04-19 0 32.25 - - - - 0 0 - 1.587 - - - - 0 - -0.46%
2017-04-18 0 32.40 - 32.85 - - 0 0 - 1.594 - 1.616 - - 0 - -0.61%
2017-04-13 0 32.60 - 32.85 32.60 32.60 10,100 329,260 32.600 1.604 - 1.616 1.604 1.604 205,252 1.6042 -0.76%
2017-04-12 0 32.85 - 32.85 32.70 32.85 15,900 520,845 32.758 1.616 - 1.616 1.609 1.616 323,119 1.6119 0.15%
2017-04-11 0 32.80 - 32.90 32.80 32.80 1,600 52,480 32.800 1.614 - 1.619 1.614 1.614 32,515 1.6140 -0.15%
2017-04-10 0 32.85 - 32.90 - - 0 0 - 1.616 - 1.619 - - 0 - 0.00%
2017-04-07 0 32.85 - 32.85 32.80 32.85 18,000 590,800 32.822 1.616 - 1.616 1.614 1.616 365,795 1.6151 0.31%
2017-04-06 0 32.75 - 32.85 - - 0 0 - 1.612 - 1.616 - - 0 - 0.00%
2017-04-05 0 32.75 - - 32.45 32.75 13,200 430,655 32.625 1.612 - - 1.597 1.612 268,250 1.6054 0.77%
2017-04-03 0 32.50 - - 32.50 32.50 1,200 39,000 32.500 1.599 - - 1.599 1.599 24,386 1.5993 0.46%
2017-03-31 0 32.35 - 32.50 - - 0 0 - 1.592 - 1.599 - - 0 - 0.78%
2017-03-30 0 32.10 - 32.50 32.10 32.35 1,400 45,190 32.279 1.580 - 1.599 1.580 1.592 28,451 1.5884 -1.08%
2017-03-29 0 32.45 32.35 - 32.45 32.45 700 22,715 32.450 1.597 1.592 - 1.597 1.597 14,225 1.5968 0.00%
2017-03-28 0 32.45 32.45 - - - 0 0 - 1.597 1.597 - - - 0 - 0.00%
2017-03-27 0 32.45 32.45 - 32.45 32.45 300 9,735 32.450 1.597 1.597 - 1.597 1.597 6,097 1.5968 -0.15%
2017-03-24 0 32.50 - 33.00 32.50 32.50 300 9,750 32.500 1.599 - 1.624 1.599 1.599 6,097 1.5993 0.78%
2017-03-23 0 32.25 - 33.00 32.25 32.25 300 9,675 32.250 1.587 - 1.624 1.587 1.587 6,097 1.5870 -0.31%
2017-03-22 0 32.35 - 33.00 - - 0 0 - 1.592 - 1.624 - - 0 - -0.77%
2017-03-21 0 32.60 - 33.00 32.60 32.60 100 3,260 32.600 1.604 - 1.624 1.604 1.604 2,032 1.6042 0.77%
2017-03-20 0 32.35 - 33.00 32.35 32.35 100 3,235 32.350 1.592 - 1.624 1.592 1.592 2,032 1.5919 -0.15%
2017-03-17 0 32.40 - - - - 0 0 - 1.594 - - - - 0 - -0.61%
2017-03-16 0 32.60 - - 32.45 32.45 3,200 103,840 32.450 1.604 - - 1.597 1.597 65,030 1.5968 0.31%
2017-03-15 0 32.50 - - 32.50 32.50 10,000 325,000 32.500 1.599 - - 1.599 1.599 203,220 1.5993 -0.15%
2017-03-14 0 32.55 - - - - 0 0 - 1.602 - - - - 0 - -1.36%
2017-03-13 0 33.00 - 33.00 33.00 33.00 100 3,300 33.000 1.624 - 1.624 1.624 1.624 2,032 1.6239 2.01%
2017-03-10 0 32.35 - 33.00 32.30 32.35 4,300 138,900 32.302 1.592 - 1.624 1.589 1.592 87,384 1.5895 0.15%
2017-03-09 0 32.30 - 33.00 32.15 32.30 34,600 1,115,020 32.226 1.589 - 1.624 1.582 1.589 703,140 1.5858 -0.31%
2017-03-08 0 32.40 - 33.00 32.35 32.35 2,600 84,110 32.350 1.594 - 1.624 1.592 1.592 52,837 1.5919 -0.31%
2017-03-07 0 32.50 31.10 32.50 32.35 32.50 2,100 67,950 32.357 1.599 1.530 1.599 1.592 1.599 42,676 1.5922 0.62%
2017-03-06 0 32.30 - 32.50 32.30 32.30 2,000 64,600 32.300 1.589 - 1.599 1.589 1.589 40,644 1.5894 0.00%
2017-03-03 0 32.30 - 32.50 32.30 32.30 4,000 129,200 32.300 1.589 - 1.599 1.589 1.589 81,288 1.5894 0.16%
2017-03-02 0 32.25 - 32.50 32.20 32.20 700 22,540 32.200 1.587 - 1.599 1.584 1.584 14,225 1.5845 -1.07%
2017-03-01 0 32.60 - 33.00 - - 0 0 - 1.604 - 1.624 - - 0 - 0.00%
2017-02-28 0 32.60 31.25 33.00 32.60 32.60 16,000 521,600 32.600 1.604 1.538 1.624 1.604 1.604 325,151 1.6042 0.00%
2017-02-27 0 32.60 31.25 33.00 32.60 32.60 13,900 453,140 32.600 1.604 1.538 1.624 1.604 1.604 282,475 1.6042 -0.46%
2017-02-24 0 32.75 31.40 33.50 32.75 32.75 2,600 85,150 32.750 1.612 1.545 1.648 1.612 1.612 52,837 1.6116 -0.76%
2017-02-23 0 33.00 31.50 33.50 - - 0 0 - 1.624 1.550 1.648 - - 0 - 0.00%
2017-02-22 0 33.00 31.60 33.00 32.90 33.00 700 23,040 32.914 1.624 1.555 1.624 1.619 1.624 14,225 1.6196 0.00%
2017-02-21 0 33.00 31.65 - 33.00 33.00 200 6,600 33.000 1.624 1.557 - 1.624 1.624 4,064 1.6239 0.92%
2017-02-20 0 32.70 31.50 - - - 0 0 - 1.609 1.550 - - - 0 - 1.08%
2017-02-17 0 32.35 31.20 - 32.35 32.35 500 16,175 32.350 1.592 1.535 - 1.592 1.592 10,161 1.5919 -0.46%
2017-02-16 0 32.50 31.30 32.80 32.50 32.50 600 19,500 32.500 1.599 1.540 1.614 1.599 1.599 12,193 1.5993 -0.15%
2017-02-15 0 32.55 - 32.55 32.55 32.55 8,200 266,910 32.550 1.602 - 1.602 1.602 1.602 166,640 1.6017 0.31%
2017-02-14 0 32.45 - - 32.45 32.45 900 29,205 32.450 1.597 - - 1.597 1.597 18,290 1.5968 -0.15%
2017-02-13 0 32.50 - - - - 0 0 - 1.599 - - - - 0 - 0.62%
2017-02-10 0 32.30 31.00 - 32.30 32.30 10,000 323,000 32.300 1.589 1.525 - 1.589 1.589 203,220 1.5894 1.25%
2017-02-09 0 31.90 30.80 - - - 0 0 - 1.570 1.516 - - - 0 - 0.00%
2017-02-08 0 31.90 - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2017-02-07 0 31.90 - - 31.90 31.90 200 6,380 31.900 1.570 - - 1.570 1.570 4,064 1.5697 -0.31%
2017-02-06 0 32.00 - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2017-02-03 0 32.00 - - 32.00 32.20 12,100 389,600 32.198 1.575 - - 1.575 1.584 245,896 1.5844 0.00%
2017-02-02 0 32.00 - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2017-02-01 0 32.00 30.90 - 31.85 32.00 24,000 766,110 31.921 1.575 1.521 - 1.567 1.575 487,727 1.5708 0.00%
2017-01-27 0 32.00 - - - - 0 0 - 1.575 - - - - 0 - 0.16%
2017-01-26 0 31.95 30.75 - - - 0 0 - 1.572 1.513 - - - 0 - 0.16%
2017-01-25 0 31.90 30.60 - - - 0 0 - 1.570 1.506 - - - 0 - 0.16%
2017-01-24 0 31.85 30.55 - - - 0 0 - 1.567 1.503 - - - 0 - 0.00%
2017-01-23 0 31.85 - - - - 1,700 54,060 31.800 1.567 - - - - 34,547 1.5648 0.00%
2017-01-20 0 31.85 30.60 - 31.75 32.00 300 9,550 31.833 1.567 1.506 - 1.562 1.575 6,097 1.5664 0.00%
2017-01-19 0 31.85 - - - - 0 0 - 1.567 - - - - 0 - -0.31%
2017-01-18 0 31.95 30.45 - 31.95 31.95 100 3,195 31.950 1.572 1.498 - 1.572 1.572 2,032 1.5722 1.75%
2017-01-17 0 31.40 30.15 - 31.40 31.40 700 21,980 31.400 1.545 1.484 - 1.545 1.545 14,225 1.5451 -0.16%
2017-01-16 0 31.45 29.85 - - - 0 0 - 1.548 1.469 - - - 0 - 0.00%
2017-01-13 0 31.45 - - - - 0 0 - 1.548 - - - - 0 - -0.16%
2017-01-12 0 31.50 - - - - 0 0 - 1.550 - - - - 0 - -0.16%
2017-01-11 0 31.55 30.10 - - - 0 0 - 1.553 1.481 - - - 0 - -0.32%
2017-01-10 0 31.65 - - 31.65 31.65 1,200 37,980 31.650 1.557 - - 1.557 1.557 24,386 1.5574 0.16%
2017-01-09 0 31.60 30.25 - - - 0 0 - 1.555 1.489 - - - 0 - 0.00%
2017-01-06 0 31.60 - - 31.30 31.30 200 6,260 31.300 1.555 - - 1.540 1.540 4,064 1.5402 -0.32%
2017-01-05 0 31.70 30.45 - 31.70 31.70 6,000 190,200 31.700 1.560 1.498 - 1.560 1.560 121,932 1.5599 -0.16%
2017-01-04 0 31.75 - - 31.55 31.75 5,400 171,015 31.669 1.562 - - 1.553 1.562 109,739 1.5584 0.79%
2017-01-03 0 31.50 - - 31.50 31.65 10,900 344,140 31.573 1.550 - - 1.550 1.557 221,509 1.5536 0.48%
2016-12-30 0 31.35 - - - - 0 0 - 1.543 - - - - 0 - 0.32%
2016-12-29 0 31.25 - - - - 0 0 - 1.538 - - - - 0 - 0.00%
2016-12-28 0 31.25 - - 31.20 31.25 12,200 380,750 31.209 1.538 - - 1.535 1.538 247,928 1.5357 0.16%
2016-12-23 0 31.20 - - 31.20 31.25 4,000 124,950 31.238 1.535 - - 1.535 1.538 81,288 1.5371 -0.79%
2016-12-22 0 31.45 29.85 - - - 0 0 - 1.548 1.469 - - - 0 - 0.00%
2016-12-21 0 31.45 29.95 - 31.45 31.45 3,000 94,350 31.450 1.548 1.474 - 1.548 1.548 60,966 1.5476 0.96%
2016-12-20 0 31.15 29.75 - 31.15 31.25 2,000 62,400 31.200 1.533 1.464 - 1.533 1.538 40,644 1.5353 -0.95%
2016-12-19 0 31.45 30.25 - 31.45 31.55 2,000 63,000 31.500 1.548 1.489 - 1.548 1.553 40,644 1.5500 -0.32%
2016-12-16 0 31.55 - - 31.30 31.70 29,900 943,175 31.544 1.553 - - 1.540 1.560 607,627 1.5522 -0.16%
2016-12-15 0 31.60 30.35 - 31.60 31.60 10,100 319,160 31.600 1.555 1.493 - 1.555 1.555 205,252 1.5550 -2.77%
2016-12-14 0 32.50 31.10 - - - 0 0 - 1.599 1.530 - - - 0 - 0.00%
2016-12-13 0 32.50 - - 32.50 32.50 300 9,750 32.500 1.599 - - 1.599 1.599 6,097 1.5993 -1.07%
2016-12-12 0 32.85 31.25 - - - 0 0 - 1.616 1.538 - - - 0 - -1.94%
2016-12-09 0 33.50 32.00 33.50 33.45 33.55 15,800 529,315 33.501 1.648 1.575 1.648 1.646 1.651 321,087 1.6485 1.52%
2016-12-08 0 33.00 31.65 - - - 0 0 - 1.624 1.557 - - - 0 - 0.00%
2016-12-07 0 33.00 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2016-12-06 0 33.00 - - 33.00 33.00 3,600 118,800 33.000 1.624 - - 1.624 1.624 73,159 1.6239 -0.30%
2016-12-05 0 33.10 31.50 - - - 0 0 - 1.629 1.550 - - - 0 - -1.05%
2016-12-02 0 33.45 32.20 - 33.45 33.45 500 16,725 33.450 1.646 1.584 - 1.646 1.646 10,161 1.6460 -0.89%
2016-12-01 0 33.75 - 34.10 33.55 33.80 12,200 410,595 33.655 1.661 - 1.678 1.651 1.663 247,928 1.6561 0.60%
2016-11-30 0 33.55 33.30 33.70 - - 0 0 - 1.651 1.639 1.658 - - 0 - -0.45%
2016-11-29 0 33.70 32.45 34.00 33.25 33.75 17,700 595,305 33.633 1.658 1.597 1.673 1.636 1.661 359,699 1.6550 0.90%
2016-11-28 0 33.40 - 33.60 33.40 33.40 100 3,340 33.400 1.644 - 1.653 1.644 1.644 2,032 1.6435 0.45%
2016-11-25 0 33.25 31.75 - 33.25 33.25 800 26,600 33.250 1.636 1.562 - 1.636 1.636 16,258 1.6362 1.22%
2016-11-24 0 32.85 31.70 - - - 0 0 - 1.616 1.560 - - - 0 - 0.61%
2016-11-23 0 32.65 31.50 - 32.65 32.65 1,000 32,650 32.650 1.607 1.550 - 1.607 1.607 20,322 1.6066 -0.61%
2016-11-22 0 32.85 - - 32.85 32.85 100 3,285 32.850 1.616 - - 1.616 1.616 2,032 1.6165 1.86%
2016-11-21 0 32.25 - - - - 0 0 - 1.587 - - - - 0 - 0.47%
2016-11-18 0 32.10 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2016-11-17 0 32.10 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2016-11-16 0 32.10 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2016-11-15 0 32.10 - - 32.00 32.00 300 9,600 32.000 1.580 - - 1.575 1.575 6,097 1.5747 0.00%
2016-11-14 0 32.10 32.05 32.45 32.10 32.10 200 6,420 32.100 1.580 1.577 1.597 1.580 1.580 4,064 1.5796 -0.31%
2016-11-11 0 32.20 30.75 32.25 32.20 32.20 200 6,440 32.200 1.584 1.513 1.587 1.584 1.584 4,064 1.5845 0.63%
2016-11-10 0 32.00 - - 32.00 32.00 300 9,600 32.000 1.575 - - 1.575 1.575 6,097 1.5747 0.63%
2016-11-09 0 31.80 - - 31.40 31.80 8,700 274,475 31.549 1.565 - - 1.545 1.565 176,801 1.5525 0.47%
2016-11-08 0 31.65 30.45 - - - 0 0 - 1.557 1.498 - - - 0 - 0.00%
2016-11-07 0 31.65 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
2016-11-04 0 31.65 31.35 31.75 - - 0 0 - 1.557 1.543 1.562 - - 0 - 0.00%
2016-11-03 0 31.65 31.40 31.80 31.65 31.75 300 9,510 31.700 1.557 1.545 1.565 1.557 1.562 6,097 1.5599 0.64%
2016-11-02 0 31.45 - - 31.50 31.50 100 3,150 31.500 1.548 - - 1.550 1.550 2,032 1.5500 -0.63%
2016-11-01 0 31.65 31.45 31.85 31.60 31.70 800 25,315 31.644 1.557 1.548 1.567 1.555 1.560 16,258 1.5571 0.64%
2016-10-31 0 31.45 31.25 31.65 - - 0 0 - 1.548 1.538 1.557 - - 0 - -0.32%
2016-10-28 0 31.55 30.20 - 31.60 31.80 6,700 211,805 31.613 1.553 1.486 - 1.555 1.565 136,157 1.5556 -0.32%
2016-10-27 0 31.65 30.10 - - - 0 0 - 1.557 1.481 - - - 0 - 0.00%
2016-10-26 0 31.65 31.35 31.75 - - 0 0 - 1.557 1.543 1.562 - - 0 - -0.47%
2016-10-25 0 31.80 31.50 31.80 - - 0 0 - 1.565 1.550 1.565 - - 0 - -0.16%
2016-10-24 0 31.85 31.55 31.95 31.65 31.85 500 15,855 31.710 1.567 1.553 1.572 1.557 1.567 10,161 1.5604 1.92%
2016-10-20 0 31.25 31.10 31.40 31.25 31.30 500 15,640 31.280 1.538 1.530 1.545 1.538 1.540 10,161 1.5392 0.16%
2016-10-19 0 31.20 29.90 - 31.20 31.20 100 3,120 31.200 1.535 1.471 - 1.535 1.535 2,032 1.5353 0.48%
2016-10-18 0 31.05 30.80 - 31.00 31.00 300 9,300 31.000 1.528 1.516 - 1.525 1.525 6,097 1.5254 0.32%
2016-10-17 0 30.95 30.70 32.00 - - 0 0 - 1.523 1.511 1.575 - - 0 - -0.48%
2016-10-14 0 31.10 31.10 - 31.05 31.15 300 9,335 31.117 1.530 1.530 - 1.528 1.533 6,097 1.5312 0.16%
2016-10-13 0 31.05 30.75 31.15 31.10 31.10 100 3,110 31.100 1.528 1.513 1.533 1.530 1.530 2,032 1.5304 0.00%
2016-10-12 0 31.05 30.75 31.15 30.80 31.05 800 24,690 30.863 1.528 1.513 1.533 1.516 1.528 16,258 1.5187 0.16%
2016-10-11 0 31.00 30.75 31.10 30.90 31.00 8,800 271,935 30.902 1.525 1.513 1.530 1.521 1.525 178,833 1.5206 0.65%
2016-10-07 0 30.80 - - 30.80 31.05 1,000 30,850 30.850 1.516 - - 1.516 1.528 20,322 1.5181 -0.81%
2016-10-06 0 31.05 - 30.75 31.05 31.10 2,300 71,465 31.072 1.528 - 1.513 1.528 1.530 46,741 1.5290 1.14%
2016-10-05 0 30.70 30.65 31.05 30.70 31.20 30,800 954,290 30.983 1.511 1.508 1.528 1.511 1.535 625,916 1.5246 -0.81%
2016-10-04 0 30.95 30.55 30.95 - - 0 0 - 1.523 1.503 1.523 - - 0 - 0.00%
2016-10-03 0 30.95 30.55 30.95 30.70 30.95 1,200 36,890 30.742 1.523 1.503 1.523 1.511 1.523 24,386 1.5127 1.48%
2016-09-30 0 30.50 30.50 30.75 30.50 30.65 7,300 223,515 30.619 1.501 1.501 1.513 1.501 1.508 148,350 1.5067 -0.33%
2016-09-29 0 30.60 30.40 30.80 30.60 30.65 6,000 183,610 30.602 1.506 1.496 1.516 1.506 1.508 121,932 1.5058 0.00%
2016-09-28 0 30.60 30.30 30.70 - - 0 0 - 1.506 1.491 1.511 - - 0 - 0.00%
2016-09-27 0 30.60 30.35 30.75 - - 0 0 - 1.506 1.493 1.513 - - 0 - 0.00%
2016-09-26 0 30.60 29.30 - 30.75 30.85 67,000 2,066,850 30.849 1.506 1.442 - 1.513 1.518 1,361,571 1.5180 -0.97%
2016-09-23 0 30.90 30.90 - 30.85 31.00 62,000 1,917,830 30.933 1.521 1.521 - 1.518 1.525 1,259,961 1.5221 -0.48%
2016-09-22 0 31.05 30.65 31.35 30.85 31.05 110,700 3,427,375 30.961 1.528 1.508 1.543 1.518 1.528 2,249,641 1.5235 1.80%
2016-09-21 0 30.50 29.10 31.35 - - 0 0 - 1.501 1.432 1.543 - - 0 - 0.00%
2016-09-20 0 30.50 30.15 30.55 30.30 30.50 500 15,170 30.340 1.501 1.484 1.503 1.491 1.501 10,161 1.4930 0.66%
2016-09-19 0 30.30 30.25 30.50 30.25 30.30 6,000 181,605 30.268 1.491 1.489 1.501 1.489 1.491 121,932 1.4894 0.00%
2016-09-15 0 30.30 - 31.35 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2016-09-14 0 30.30 - 31.35 - - 0 0 - 1.491 - 1.543 - - 0 - -0.33%
2016-09-13 0 30.40 30.30 30.70 - - 0 0 - 1.496 1.491 1.511 - - 0 - 0.00%
2016-09-12 0 30.40 30.40 30.60 30.40 30.45 20,900 636,385 30.449 1.496 1.496 1.506 1.496 1.498 424,729 1.4983 -1.62%
2016-09-09 0 30.90 29.65 31.35 30.85 30.90 14,000 432,500 30.893 1.521 1.459 1.543 1.518 1.521 284,507 1.5202 -0.32%
2016-09-08 0 31.00 30.95 31.20 31.00 31.00 200 6,200 31.000 1.525 1.523 1.535 1.525 1.525 4,064 1.5254 -0.32%
2016-09-07 0 31.10 29.90 31.35 31.10 31.10 4,700 146,170 31.100 1.530 1.471 1.543 1.530 1.530 95,513 1.5304 0.32%
2016-09-06 0 31.00 31.00 31.35 30.90 30.90 12,000 370,800 30.900 1.525 1.525 1.543 1.521 1.521 243,864 1.5205 0.00%
2016-09-05 0 31.00 - 31.35 - - 0 0 - 1.525 - 1.543 - - 0 - 0.16%
2016-09-02 0 30.95 29.70 31.35 30.85 30.95 54,800 1,693,085 30.896 1.523 1.461 1.543 1.518 1.523 1,113,643 1.5203 0.16%
2016-09-01 0 30.90 29.65 31.35 30.90 31.10 600 18,630 31.050 1.521 1.459 1.543 1.521 1.530 12,193 1.5279 -0.96%
2016-08-31 0 31.20 - 31.20 31.20 31.20 100 3,120 31.200 1.535 - 1.535 1.535 1.535 2,032 1.5353 1.30%
2016-08-30 0 30.80 30.70 31.10 - - 0 0 - 1.516 1.511 1.530 - - 0 - 0.65%
2016-08-29 0 30.60 30.55 30.95 30.60 30.60 300 9,180 30.600 1.506 1.503 1.523 1.506 1.506 6,097 1.5058 -1.45%
2016-08-26 0 31.05 30.80 31.35 31.05 31.15 700 21,785 31.121 1.528 1.516 1.543 1.528 1.533 14,225 1.5314 0.16%
2016-08-25 0 31.00 30.70 31.10 - - 0 0 - 1.525 1.511 1.530 - - 0 - -0.80%
2016-08-24 0 31.25 30.90 31.30 - - 0 0 - 1.538 1.521 1.540 - - 0 - -0.48%
2016-08-23 0 31.40 31.05 31.45 31.40 31.40 1,700 53,380 31.400 1.545 1.528 1.548 1.545 1.545 34,547 1.5451 0.16%
2016-08-22 0 31.35 31.00 31.40 31.35 31.35 100 3,135 31.350 1.543 1.525 1.545 1.543 1.543 2,032 1.5427 -0.32%
2016-08-19 0 31.45 31.20 31.60 - - 0 0 - 1.548 1.535 1.555 - - 0 - 0.00%
2016-08-18 0 31.45 31.20 31.60 31.45 31.45 200 6,290 31.450 1.548 1.535 1.555 1.548 1.548 4,064 1.5476 -0.16%
2016-08-17 0 31.50 31.40 31.80 - - 0 0 - 1.550 1.545 1.565 - - 0 - -0.63%
2016-08-16 0 31.70 31.50 31.80 31.55 31.70 23,400 738,780 31.572 1.560 1.550 1.565 1.553 1.560 475,534 1.5536 -0.47%
2016-08-15 0 31.85 31.65 32.00 31.80 31.90 30,400 967,355 31.821 1.567 1.557 1.575 1.565 1.570 617,788 1.5658 3.58%
2016-08-12 0 30.75 30.70 31.10 - - 0 0 - 1.513 1.511 1.530 - - 0 - 1.49%
2016-08-11 0 30.30 30.10 30.40 - - 0 0 - 1.491 1.481 1.496 - - 0 - -0.33%
2016-08-10 0 30.40 29.75 - 30.40 30.40 100 3,040 30.400 1.496 1.464 - 1.496 1.496 2,032 1.4959 0.33%
2016-08-09 0 30.30 29.75 - - - 0 0 - 1.491 1.464 - - - 0 - 0.66%
2016-08-08 0 30.10 29.75 - - - 0 0 - 1.481 1.464 - - - 0 - 0.50%
2016-08-05 0 29.95 29.65 30.05 29.90 29.95 400 11,965 29.913 1.474 1.459 1.479 1.471 1.474 8,129 1.4719 1.01%
2016-08-04 0 29.65 28.25 29.80 29.60 29.60 300 8,880 29.600 1.459 1.390 1.466 1.457 1.457 6,097 1.4566 -0.50%
2016-08-03 0 29.80 29.60 30.10 - - 0 0 - 1.466 1.457 1.481 - - 0 - -0.17%
2016-08-01 0 29.85 29.55 30.05 29.85 29.85 100 2,985 29.850 1.469 1.454 1.479 1.469 1.469 2,032 1.4689 -0.17%
2016-07-29 0 29.90 - 30.10 29.90 29.90 200 5,980 29.900 1.471 - 1.481 1.471 1.471 4,064 1.4713 -0.99%
2016-07-28 0 30.20 29.80 30.20 - - 0 0 - 1.486 1.466 1.486 - - 0 - 0.00%
2016-07-27 0 30.20 29.75 30.20 - - 0 0 - 1.486 1.464 1.486 - - 0 - 0.00%
2016-07-26 0 30.20 30.15 30.45 30.20 30.25 200 6,045 30.225 1.486 1.484 1.498 1.486 1.489 4,064 1.4873 0.67%
2016-07-25 0 30.00 29.70 30.20 - - 0 0 - 1.476 1.461 1.486 - - 0 - 0.00%
2016-07-22 0 30.00 29.65 30.10 - - 0 0 - 1.476 1.459 1.481 - - 0 - -0.50%
2016-07-21 0 30.15 29.95 30.20 30.15 30.40 400 12,120 30.300 1.484 1.474 1.486 1.484 1.496 8,129 1.4910 0.17%
2016-07-20 0 30.10 29.80 30.25 30.10 30.10 300 9,030 30.100 1.481 1.466 1.489 1.481 1.481 6,097 1.4812 -0.33%
2016-07-19 0 30.20 30.05 30.35 30.15 30.20 700 21,115 30.164 1.486 1.479 1.493 1.484 1.486 14,225 1.4843 -0.98%
2016-07-18 0 30.50 30.20 30.50 - - 0 0 - 1.501 1.486 1.501 - - 0 - -0.33%
2016-07-15 0 30.60 30.20 30.60 - - 0 0 - 1.506 1.486 1.506 - - 0 - 0.00%
2016-07-14 0 30.60 30.20 30.60 - - 0 0 - 1.506 1.486 1.506 - - 0 - -0.16%
2016-07-13 0 30.65 30.35 30.80 30.65 30.65 100 3,065 30.650 1.508 1.493 1.516 1.508 1.508 2,032 1.5082 0.82%
2016-07-12 0 30.40 30.20 30.65 29.75 29.85 1,969 58,704 29.814 1.496 1.486 1.508 1.464 1.469 40,014 1.4671 1.84%
2016-07-11 0 29.85 29.60 30.00 - - 0 0 - 1.469 1.457 1.476 - - 0 - 0.00%
2016-07-08 0 29.85 29.50 29.95 - - 0 0 - 1.469 1.452 1.474 - - 0 - 0.00%
2016-07-07 0 29.85 29.65 30.05 - - 0 0 - 1.469 1.459 1.479 - - 0 - 0.00%
2016-07-06 0 29.85 29.70 29.90 29.70 29.90 10,800 322,545 29.865 1.469 1.461 1.471 1.461 1.471 219,477 1.4696 0.84%
2016-07-05 0 29.60 29.40 29.85 - - 0 0 - 1.457 1.447 1.469 - - 0 - 0.00%
2016-07-04 0 29.60 29.60 29.85 - - 0 0 - 1.457 1.457 1.469 - - 0 - 0.34%
2016-06-30 0 29.50 29.25 29.60 29.50 29.50 100 2,950 29.500 1.452 1.439 1.457 1.452 1.452 2,032 1.4516 0.34%
2016-06-29 0 29.40 29.25 29.65 - - 0 0 - 1.447 1.439 1.459 - - 0 - 0.86%
2016-06-28 0 29.15 29.10 29.40 - - 0 0 - 1.434 1.432 1.447 - - 0 - 0.17%
2016-06-27 0 29.10 28.95 29.35 29.00 29.05 500 14,515 29.030 1.432 1.425 1.444 1.427 1.429 10,161 1.4285 -0.85%
2016-06-24 0 29.35 28.90 29.35 28.55 29.35 10,700 310,055 28.977 1.444 1.422 1.444 1.405 1.444 217,445 1.4259 0.00%
2016-06-23 0 29.35 29.15 29.40 - - 0 0 - 1.444 1.434 1.447 - - 0 - 0.00%
2016-06-22 0 29.35 29.10 29.55 29.35 29.35 100 2,935 29.350 1.444 1.432 1.454 1.444 1.444 2,032 1.4443 0.34%
2016-06-21 0 29.25 29.00 29.35 29.00 29.55 53,200 1,568,150 29.477 1.439 1.427 1.444 1.427 1.454 1,081,128 1.4505 0.86%
2016-06-20 0 29.00 28.90 29.30 - - 0 0 - 1.427 1.422 1.442 - - 0 - 0.00%
2016-06-17 0 29.00 28.80 29.25 29.00 29.00 200 5,800 29.000 1.427 1.417 1.439 1.427 1.427 4,064 1.4270 0.69%
2016-06-16 0 28.80 28.65 29.10 28.75 29.10 1,800 51,970 28.872 1.417 1.410 1.432 1.415 1.432 36,580 1.4207 -1.37%
2016-06-15 0 29.20 28.85 29.30 28.95 29.20 10,100 292,720 28.982 1.437 1.420 1.442 1.425 1.437 205,252 1.4262 1.21%
2016-06-14 0 28.85 28.70 29.05 28.65 28.85 150,400 4,323,765 28.748 1.420 1.412 1.429 1.410 1.420 3,056,423 1.4146 1.05%
2016-06-13 0 28.55 28.50 28.75 28.55 29.10 60,500 1,744,720 28.838 1.405 1.402 1.415 1.405 1.432 1,229,479 1.4191 -0.52%
2016-06-10 0 28.70 28.45 28.90 28.65 29.00 11,400 328,425 28.809 1.412 1.400 1.422 1.410 1.427 231,670 1.4176 -1.71%
2016-06-08 0 29.20 29.05 29.40 29.25 29.25 400 11,700 29.250 1.437 1.429 1.447 1.439 1.439 8,129 1.4393 -0.51%
2016-06-07 0 29.35 29.15 29.45 29.30 29.35 500 14,665 29.330 1.444 1.434 1.449 1.442 1.444 10,161 1.4433 0.51%
2016-06-06 0 29.20 29.20 29.45 29.20 29.20 1,000 29,200 29.200 1.437 1.437 1.449 1.437 1.437 20,322 1.4369 -0.17%
2016-06-03 0 29.25 29.05 29.45 29.20 29.20 6,000 175,200 29.200 1.439 1.429 1.449 1.437 1.437 121,932 1.4369 0.17%
2016-06-02 0 29.20 28.95 29.20 29.00 29.20 700 20,405 29.150 1.437 1.425 1.437 1.427 1.437 14,225 1.4344 0.69%
2016-06-01 0 29.00 28.85 29.30 29.00 29.00 3,400 98,600 29.000 1.427 1.420 1.442 1.427 1.427 69,095 1.4270 0.00%
2016-05-31 0 29.00 28.95 29.15 28.45 29.15 37,000 1,072,495 28.986 1.427 1.425 1.434 1.400 1.434 751,913 1.4264 2.47%
2016-05-30 0 28.30 28.15 28.35 28.00 28.35 42,900 1,212,205 28.257 1.393 1.385 1.395 1.378 1.395 871,812 1.3904 -0.35%
2016-05-27 0 28.40 28.10 28.35 - - 0 0 - 1.398 1.383 1.395 - - 0 - 0.00%
2016-05-26 0 28.40 28.30 28.70 - - 0 0 - 1.398 1.393 1.412 - - 0 - 0.35%
2016-05-25 0 28.30 28.30 28.55 28.30 28.30 300 8,490 28.300 1.393 1.393 1.405 1.393 1.393 6,097 1.3926 -0.88%
2016-05-24 0 28.55 28.20 28.55 - - 0 0 - 1.405 1.388 1.405 - - 0 - -0.52%
2016-05-23 0 28.70 28.40 28.70 - - 0 0 - 1.412 1.398 1.412 - - 0 - 0.00%
2016-05-20 0 28.70 28.40 28.80 28.65 28.70 3,600 103,145 28.651 1.412 1.398 1.417 1.410 1.412 73,159 1.4099 0.53%
2016-05-19 0 28.55 28.35 28.60 - - 0 0 - 1.405 1.395 1.407 - - 0 - -0.35%
2016-05-18 0 28.65 28.40 28.70 - - 0 0 - 1.410 1.398 1.412 - - 0 - 0.00%
2016-05-17 0 28.65 28.60 28.85 - - 0 0 - 1.410 1.407 1.420 - - 0 - 0.00%
2016-05-16 0 28.65 28.65 28.90 28.60 28.60 1,300 37,180 28.600 1.410 1.410 1.422 1.407 1.407 26,419 1.4073 -0.35%
2016-05-13 0 28.75 28.40 28.75 28.75 28.75 1,000 28,750 28.750 1.415 1.398 1.415 1.415 1.415 20,322 1.4147 0.35%
2016-05-12 0 28.65 28.65 28.95 28.20 28.45 3,800 107,410 28.266 1.410 1.410 1.425 1.388 1.400 77,223 1.3909 -0.35%
2016-05-11 0 28.75 28.50 28.75 28.75 28.75 100 2,875 28.750 1.415 1.402 1.415 1.415 1.415 2,032 1.4147 0.17%
2016-05-10 0 28.70 28.40 28.75 28.70 28.70 1,000 28,700 28.700 1.412 1.398 1.415 1.412 1.412 20,322 1.4123 0.35%
2016-05-09 0 28.60 28.35 28.60 28.60 28.60 300 8,580 28.600 1.407 1.395 1.407 1.407 1.407 6,097 1.4073 -1.55%
2016-05-06 0 29.05 28.80 29.05 29.30 29.30 1,000 29,300 29.300 1.429 1.417 1.429 1.442 1.442 20,322 1.4418 -2.02%
2016-05-05 0 29.65 29.40 29.65 29.70 29.70 100 2,970 29.700 1.459 1.447 1.459 1.461 1.461 2,032 1.4615 0.34%
2016-05-04 0 29.55 29.55 29.75 29.45 29.55 13,200 389,675 29.521 1.454 1.454 1.464 1.449 1.454 268,250 1.4527 -0.34%
2016-05-03 0 29.65 29.40 29.65 29.40 29.65 3,500 103,415 29.547 1.459 1.447 1.459 1.447 1.459 71,127 1.4540 2.24%
2016-04-29 0 29.00 29.00 29.10 29.00 29.50 20,500 601,250 29.329 1.427 1.427 1.432 1.427 1.452 416,600 1.4432 -1.02%
2016-04-28 0 29.30 29.15 29.45 29.30 29.40 10,000 293,500 29.350 1.442 1.434 1.449 1.442 1.447 203,220 1.4443 -0.85%
2016-04-27 0 29.55 29.35 29.60 29.55 29.55 100 2,955 29.550 1.454 1.444 1.457 1.454 1.454 2,032 1.4541 -0.17%
2016-04-26 0 29.60 29.60 29.75 29.30 29.60 2,400 70,585 29.410 1.457 1.457 1.464 1.442 1.457 48,773 1.4472 0.51%
2016-04-25 0 29.45 29.20 29.50 29.45 29.45 5,000 147,250 29.450 1.449 1.437 1.452 1.449 1.449 101,610 1.4492 -0.17%
2016-04-22 0 29.50 29.40 29.70 29.50 29.50 10,000 295,000 29.500 1.452 1.447 1.461 1.452 1.452 203,220 1.4516 0.00%
2016-04-21 0 29.50 29.25 29.50 - - 0 0 - 1.452 1.439 1.452 - - 0 - 0.00%
2016-04-20 0 29.50 29.35 29.65 29.00 29.50 27,300 799,080 29.270 1.452 1.444 1.459 1.427 1.452 554,789 1.4403 -0.84%
2016-04-19 0 29.75 29.70 29.95 - - 0 0 - 1.464 1.461 1.474 - - 0 - 0.00%
2016-04-18 0 29.75 29.65 29.75 29.75 29.75 27,000 803,250 29.750 1.464 1.459 1.464 1.464 1.464 548,693 1.4639 -1.00%
2016-04-15 0 30.05 29.90 30.15 30.05 30.20 700 21,055 30.079 1.479 1.471 1.484 1.479 1.486 14,225 1.4801 0.00%
2016-04-14 0 30.05 29.90 30.15 30.05 30.25 400 12,060 30.150 1.479 1.471 1.484 1.479 1.489 8,129 1.4836 0.33%
2016-04-13 0 29.95 30.00 30.05 - - 0 0 - 1.474 1.476 1.479 - - 0 - 1.18%
2016-04-12 0 29.60 29.35 29.60 29.60 29.60 100 2,960 29.600 1.457 1.444 1.457 1.457 1.457 2,032 1.4566 0.17%
2016-04-11 0 29.55 29.50 29.75 29.55 29.85 500 14,865 29.730 1.454 1.452 1.464 1.454 1.469 10,161 1.4629 0.34%
2016-04-08 0 29.45 29.40 29.45 29.35 29.45 9,700 285,325 29.415 1.449 1.447 1.449 1.444 1.449 197,123 1.4474 -0.84%
2016-04-07 0 29.70 29.25 29.70 29.95 29.95 500 14,975 29.950 1.461 1.439 1.461 1.474 1.474 10,161 1.4738 0.00%
2016-04-06 0 29.70 29.70 30.00 29.70 29.95 6,900 205,000 29.710 1.461 1.461 1.476 1.461 1.474 140,222 1.4620 -0.17%
2016-04-05 0 29.75 29.75 29.95 29.65 29.90 10,700 318,910 29.805 1.464 1.464 1.474 1.459 1.471 217,445 1.4666 0.17%
2016-04-01 0 29.70 29.50 29.70 - - 0 0 - 1.461 1.452 1.461 - - 0 - -0.67%
2016-03-31 0 29.90 29.45 29.95 29.70 29.95 12,800 380,295 29.711 1.471 1.449 1.474 1.461 1.474 260,121 1.4620 -0.17%
2016-03-30 0 29.95 29.75 30.05 29.50 29.95 42,300 1,257,795 29.735 1.474 1.464 1.479 1.452 1.474 859,619 1.4632 3.10%
2016-03-29 0 29.05 29.00 29.20 29.05 29.15 12,200 355,610 29.148 1.429 1.427 1.437 1.429 1.434 247,928 1.4343 -0.85%
2016-03-24 0 29.30 29.30 29.55 29.25 29.30 1,100 32,225 29.296 1.442 1.442 1.454 1.439 1.442 22,354 1.4416 -2.50%
2016-03-23 0 30.05 29.90 30.15 - - 0 0 - 1.479 1.471 1.484 - - 0 - 0.00%
2016-03-22 0 30.05 29.75 30.10 30.05 30.05 100 3,005 30.050 1.479 1.464 1.481 1.479 1.479 2,032 1.4787 -0.83%
2016-03-21 0 30.30 29.95 30.15 29.80 30.35 16,600 499,755 30.106 1.491 1.474 1.484 1.466 1.493 337,345 1.4814 2.71%
2016-03-18 0 29.50 29.40 29.60 29.15 29.55 42,000 1,239,700 29.517 1.452 1.447 1.457 1.434 1.454 853,522 1.4525 1.55%
2016-03-17 0 29.05 29.00 29.20 28.85 29.15 1,200 34,845 29.038 1.429 1.427 1.437 1.420 1.434 24,386 1.4289 0.69%
2016-03-16 0 28.85 28.65 28.90 28.80 28.90 12,200 351,700 28.828 1.420 1.410 1.422 1.417 1.422 247,928 1.4186 1.05%
2016-03-15 0 28.55 28.45 28.70 28.55 28.60 2,200 62,840 28.564 1.405 1.400 1.412 1.405 1.407 44,708 1.4056 -0.35%
2016-03-14 0 28.65 28.25 28.65 28.50 28.85 12,400 357,600 28.839 1.410 1.390 1.410 1.402 1.420 251,992 1.4191 0.88%
2016-03-11 0 28.40 28.05 28.45 - - 0 0 - 1.398 1.380 1.400 - - 0 - 0.00%
2016-03-10 0 28.40 28.15 28.40 28.40 28.40 100 2,840 28.400 1.398 1.385 1.398 1.398 1.398 2,032 1.3975 -1.73%
2016-03-09 0 28.90 28.50 28.95 28.80 28.95 600 17,330 28.883 1.422 1.402 1.425 1.417 1.425 12,193 1.4213 0.00%
2016-03-08 0 28.90 28.85 29.05 28.20 28.90 56,000 1,600,710 28.584 1.422 1.420 1.429 1.388 1.422 1,138,030 1.4066 -0.34%
2016-03-07 0 29.00 28.80 29.10 29.00 29.30 600 17,500 29.167 1.427 1.417 1.432 1.427 1.442 12,193 1.4352 0.00%
2016-03-04 0 29.00 29.00 29.20 28.40 28.55 500 14,255 28.510 1.427 1.427 1.437 1.398 1.405 10,161 1.4029 1.40%
2016-03-03 0 28.60 28.40 28.60 28.60 28.60 200 5,720 28.600 1.407 1.398 1.407 1.407 1.407 4,064 1.4073 1.78%
2016-03-02 0 28.10 28.10 28.35 28.10 28.15 6,000 168,720 28.120 1.383 1.383 1.395 1.383 1.385 121,932 1.3837 2.18%
2016-03-01 0 27.50 27.40 27.50 27.50 27.50 1,900 52,250 27.500 1.353 1.348 1.353 1.353 1.353 38,612 1.3532 2.42%
2016-02-29 0 26.85 26.85 27.10 26.80 26.80 1,000 26,800 26.800 1.321 1.321 1.334 1.319 1.319 20,322 1.3188 -1.47%
2016-02-26 0 27.25 27.25 27.45 - - 0 0 - 1.341 1.341 1.351 - - 0 - 0.55%
2016-02-25 0 27.10 26.85 27.10 - - 0 0 - 1.334 1.321 1.334 - - 0 - -4.91%
2016-02-24 0 28.50 28.50 28.70 28.40 28.50 300 8,535 28.450 1.402 1.402 1.412 1.398 1.402 6,097 1.4000 0.18%
2016-02-23 0 28.45 28.15 28.45 - - 0 0 - 1.400 1.385 1.400 - - 0 - -1.22%
2016-02-22 0 28.80 28.60 28.80 28.35 28.80 700 20,075 28.679 1.417 1.407 1.417 1.395 1.417 14,225 1.4112 2.49%
2016-02-19 0 28.10 27.95 28.15 28.10 28.25 500 14,095 28.190 1.383 1.375 1.385 1.383 1.390 10,161 1.3872 -0.18%
2016-02-18 0 28.15 28.15 28.25 28.10 28.25 2,300 64,785 28.167 1.385 1.385 1.390 1.383 1.390 46,741 1.3861 -0.18%
2016-02-17 0 28.20 27.90 28.35 28.10 28.25 1,500 42,165 28.110 1.388 1.373 1.395 1.383 1.390 30,483 1.3832 0.18%
2016-02-16 0 28.15 27.85 28.15 27.45 28.15 222,300 6,214,480 27.955 1.385 1.370 1.385 1.351 1.385 4,517,572 1.3756 3.11%
2016-02-15 0 27.30 27.15 27.35 26.80 27.30 21,800 588,530 26.997 1.343 1.336 1.346 1.319 1.343 443,019 1.3285 4.80%
2016-02-12 0 26.05 25.95 26.30 26.05 26.20 32,300 843,385 26.111 1.282 1.277 1.294 1.282 1.289 656,399 1.2849 -0.95%
2016-02-11 0 26.30 26.25 26.50 26.30 26.40 9,200 242,440 26.352 1.294 1.292 1.304 1.294 1.299 186,962 1.2967 -3.49%
2016-02-05 0 27.25 27.15 27.30 27.25 27.40 20,600 561,460 27.255 1.341 1.336 1.343 1.341 1.348 418,632 1.3412 -0.37%
2016-02-04 0 27.35 27.35 27.45 - - 0 0 - 1.346 1.346 1.351 - - 0 - 0.74%
2016-02-03 0 27.15 27.20 27.45 27.10 27.15 2,200 59,630 27.105 1.336 1.338 1.351 1.334 1.336 44,708 1.3338 -0.37%
2016-02-02 0 27.25 27.25 27.40 - - 0 0 - 1.341 1.341 1.348 - - 0 - 1.30%
2016-02-01 0 26.90 26.80 27.05 26.90 27.20 1,800 48,630 27.017 1.324 1.319 1.331 1.324 1.338 36,580 1.3294 -2.18%
2016-01-29 0 27.50 27.40 27.65 26.85 27.65 18,400 505,630 27.480 1.353 1.348 1.361 1.321 1.361 373,924 1.3522 2.23%
2016-01-28 0 26.90 26.85 27.05 26.90 26.90 100 2,690 26.900 1.324 1.321 1.331 1.324 1.324 2,032 1.3237 -1.65%
2016-01-27 0 27.35 27.20 27.60 26.70 27.50 52,900 1,428,840 27.010 1.346 1.338 1.358 1.314 1.353 1,075,032 1.3291 -0.18%
2016-01-26 0 27.40 27.30 27.40 28.05 28.05 1,700 47,685 28.050 1.348 1.343 1.348 1.380 1.380 34,547 1.3803 -4.86%
2016-01-25 0 28.80 28.80 29.05 - - 0 0 - 1.417 1.417 1.429 - - 0 - 0.00%
2016-01-22 0 28.80 28.70 28.95 28.70 28.80 13,000 374,050 28.773 1.417 1.412 1.425 1.412 1.417 264,185 1.4159 0.35%
2016-01-21 0 28.70 28.50 28.70 29.25 29.25 13,000 380,250 29.250 1.412 1.402 1.412 1.439 1.439 264,185 1.4393 -1.03%
2016-01-20 0 29.00 29.00 29.20 29.00 29.00 4,000 116,000 29.000 1.427 1.427 1.437 1.427 1.427 81,288 1.4270 -2.03%
2016-01-19 0 29.60 29.60 29.85 - - 0 0 - 1.457 1.457 1.469 - - 0 - 3.32%
2016-01-18 0 28.65 28.65 29.05 28.65 28.90 1,400 40,240 28.743 1.410 1.410 1.429 1.410 1.422 28,451 1.4144 -0.52%
2016-01-15 0 28.80 28.75 29.05 28.60 29.15 5,000 145,095 29.019 1.417 1.415 1.429 1.407 1.434 101,610 1.4280 -2.54%
2016-01-14 0 29.55 29.55 29.80 28.95 29.55 10,600 307,720 29.030 1.454 1.454 1.466 1.425 1.454 215,413 1.4285 1.90%
2016-01-13 0 29.00 28.95 29.30 29.00 29.65 24,700 731,570 29.618 1.427 1.425 1.442 1.427 1.459 501,952 1.4574 -1.86%
2016-01-12 0 29.55 29.45 29.65 29.15 29.70 22,900 676,595 29.546 1.454 1.449 1.459 1.434 1.461 465,373 1.4539 0.34%
2016-01-11 0 29.45 29.40 29.45 30.15 30.40 4,400 132,885 30.201 1.449 1.447 1.449 1.484 1.496 89,417 1.4861 -3.76%
2016-01-08 0 30.60 30.50 30.80 30.50 31.35 20,200 629,530 31.165 1.506 1.501 1.516 1.501 1.543 410,504 1.5336 1.16%
2016-01-07 0 30.25 29.85 30.25 29.85 31.75 17,200 521,555 30.323 1.489 1.469 1.489 1.469 1.562 349,538 1.4921 -7.07%
2016-01-06 0 32.55 32.50 32.65 32.50 32.55 300 9,755 32.517 1.602 1.599 1.607 1.599 1.602 6,097 1.6001 1.24%
2016-01-05 0 32.15 32.05 32.15 31.40 32.20 8,500 271,145 31.899 1.582 1.577 1.582 1.545 1.584 172,737 1.5697 2.23%
2016-01-04 0 31.45 31.40 31.70 31.15 33.55 30,000 954,365 31.812 1.548 1.545 1.560 1.533 1.651 609,659 1.5654 -7.64%
2015-12-31 0 34.05 33.70 34.15 34.05 34.25 500 17,105 34.210 1.676 1.658 1.680 1.676 1.685 10,161 1.6834 -0.87%
2015-12-30 0 34.35 34.10 34.45 34.25 34.40 6,400 219,745 34.335 1.690 1.678 1.695 1.685 1.693 130,061 1.6896 1.03%
2015-12-29 0 34.00 34.05 34.25 33.60 33.70 6,100 205,560 33.698 1.673 1.676 1.685 1.653 1.658 123,964 1.6582 1.04%
2015-12-28 0 33.65 33.55 33.65 33.60 33.80 4,900 165,160 33.706 1.656 1.651 1.656 1.653 1.663 99,578 1.6586 -2.75%
2015-12-24 0 34.60 34.20 34.65 34.60 34.60 1,600 55,360 34.600 1.703 1.683 1.705 1.703 1.703 32,515 1.7026 -1.56%
2015-12-23 0 35.15 34.85 35.15 35.15 35.30 600 21,120 35.200 1.730 1.715 1.730 1.730 1.737 12,193 1.7321 0.72%
2015-12-22 0 34.90 34.75 35.05 - - 0 0 - 1.717 1.710 1.725 - - 0 - 0.00%
2015-12-21 0 34.90 34.90 35.20 - - 0 0 - 1.717 1.717 1.732 - - 0 - 2.20%
2015-12-18 0 34.15 33.90 34.15 34.15 34.15 100 3,415 34.150 1.680 1.668 1.680 1.680 1.680 2,032 1.6804 1.34%
2015-12-17 0 33.70 33.70 34.00 - - 0 0 - 1.658 1.658 1.673 - - 0 - 1.20%
2015-12-16 0 33.30 33.00 33.30 - - 0 0 - 1.639 1.624 1.639 - - 0 - -0.60%
2015-12-15 0 33.50 33.25 33.50 33.50 33.60 2,700 90,520 33.526 1.648 1.636 1.648 1.648 1.653 54,869 1.6497 -0.59%
2015-12-14 0 33.70 33.65 33.90 33.20 33.70 3,300 110,460 33.473 1.658 1.656 1.668 1.634 1.658 67,062 1.6471 3.37%
2015-12-11 0 32.60 32.60 32.90 32.60 32.60 4,000 130,400 32.600 1.604 1.604 1.619 1.604 1.604 81,288 1.6042 -1.06%
2015-12-10 0 32.95 32.70 33.00 33.15 33.25 300 9,955 33.183 1.621 1.609 1.624 1.631 1.636 6,097 1.6329 0.15%
2015-12-09 0 32.90 32.90 33.15 32.90 33.15 4,400 145,450 33.057 1.619 1.619 1.631 1.619 1.631 89,417 1.6267 -0.90%
2015-12-08 0 33.20 32.95 33.25 33.05 33.20 500 16,555 33.110 1.634 1.621 1.636 1.626 1.634 10,161 1.6293 -0.60%
2015-12-07 0 33.40 33.25 33.55 - - 0 0 - 1.644 1.636 1.651 - - 0 - 0.00%
2015-12-04 0 33.40 33.15 33.45 - - 0 0 - 1.644 1.631 1.646 - - 0 - -1.76%
2015-12-03 0 34.00 34.00 34.35 33.70 34.30 1,100 37,380 33.982 1.673 1.673 1.690 1.658 1.688 22,354 1.6722 0.29%
2015-12-02 0 33.90 33.70 34.00 33.70 33.90 1,000 33,840 33.840 1.668 1.658 1.673 1.658 1.668 20,322 1.6652 3.99%
2015-12-01 0 32.60 32.40 32.70 32.25 32.65 1,500 48,785 32.523 1.604 1.594 1.609 1.587 1.607 30,483 1.6004 1.72%
2015-11-30 0 32.05 32.05 32.30 31.90 31.95 2,700 86,215 31.932 1.577 1.577 1.589 1.570 1.572 54,869 1.5713 -0.47%
2015-11-27 0 32.20 32.20 32.50 32.20 32.25 6,000 193,300 32.217 1.584 1.584 1.599 1.584 1.587 121,932 1.5853 -4.59%
2015-11-26 0 33.75 33.65 34.00 - - 0 0 - 1.661 1.656 1.673 - - 0 - 0.00%
2015-11-25 0 33.75 33.75 33.90 33.50 33.75 1,500 50,425 33.617 1.661 1.661 1.668 1.648 1.661 30,483 1.6542 0.15%
2015-11-24 0 33.70 33.70 34.00 33.50 33.65 14,100 473,435 33.577 1.658 1.658 1.673 1.648 1.656 286,540 1.6522 -1.32%
2015-11-23 0 34.15 34.00 34.15 34.15 34.50 800 27,505 34.381 1.680 1.673 1.680 1.680 1.698 16,258 1.6918 -0.58%
2015-11-20 0 34.35 34.30 34.55 34.35 34.40 200 6,875 34.375 1.690 1.688 1.700 1.690 1.693 4,064 1.6915 0.44%
2015-11-19 0 34.20 34.20 34.35 - - 0 0 - 1.683 1.683 1.690 - - 0 - 0.44%
2015-11-18 0 34.05 33.80 34.05 34.05 34.15 400 13,635 34.088 1.676 1.663 1.676 1.676 1.680 8,129 1.6774 0.29%
2015-11-17 0 33.95 33.95 34.35 33.90 33.95 1,200 40,730 33.942 1.671 1.671 1.690 1.668 1.671 24,386 1.6702 0.15%
2015-11-16 0 33.90 33.90 34.20 33.70 33.70 1,600 53,920 33.700 1.668 1.668 1.683 1.658 1.658 32,515 1.6583 -1.02%
2015-11-13 0 34.25 34.05 34.35 34.25 34.25 200 6,850 34.250 1.685 1.676 1.690 1.685 1.685 4,064 1.6854 -1.15%
2015-11-12 0 34.65 34.35 34.65 - - 0 0 - 1.705 1.690 1.705 - - 0 - -1.00%
2015-11-11 0 35.00 34.70 35.00 35.00 35.00 200 7,000 35.000 1.722 1.708 1.722 1.722 1.722 4,064 1.7223 -0.28%
2015-11-10 0 35.10 34.80 35.10 35.00 35.50 17,000 598,835 35.226 1.727 1.712 1.727 1.722 1.747 345,473 1.7334 -0.14%
2015-11-09 0 35.15 34.95 35.15 35.20 35.60 12,800 451,570 35.279 1.730 1.720 1.730 1.732 1.752 260,121 1.7360 1.74%
2015-11-06 0 34.55 34.45 34.75 34.00 34.50 2,400 81,800 34.083 1.700 1.695 1.710 1.673 1.698 48,773 1.6772 1.62%
2015-11-05 0 34.00 33.80 34.10 34.00 34.50 400 13,730 34.325 1.673 1.663 1.678 1.673 1.698 8,129 1.6891 3.50%
2015-11-04 0 32.85 32.80 33.05 31.75 33.05 3,300 107,215 32.489 1.616 1.614 1.626 1.562 1.626 67,062 1.5987 9.32%
2015-11-03 0 30.05 30.00 30.05 30.15 30.20 2,000 60,350 30.175 1.479 1.476 1.479 1.484 1.486 40,644 1.4848 0.00%
2015-11-02 0 30.05 29.90 30.10 30.00 30.05 12,100 363,155 30.013 1.479 1.471 1.481 1.476 1.479 245,896 1.4769 -1.31%
2015-10-30 0 30.45 30.35 30.45 30.50 30.50 1,200 36,600 30.500 1.498 1.493 1.498 1.501 1.501 24,386 1.5008 -0.16%
2015-10-29 0 30.50 30.45 30.70 30.50 30.50 600 18,300 30.500 1.501 1.498 1.511 1.501 1.501 12,193 1.5008 -1.13%
2015-10-28 0 30.85 30.55 30.85 30.90 30.90 500 15,450 30.900 1.518 1.503 1.518 1.521 1.521 10,161 1.5205 -0.64%
2015-10-27 0 31.05 31.05 31.35 30.95 30.95 500 15,475 30.950 1.528 1.528 1.543 1.523 1.523 10,161 1.5230 -0.48%
2015-10-26 0 31.20 31.15 31.45 - - 0 0 - 1.535 1.533 1.548 - - 0 - 0.00%
2015-10-23 0 31.20 31.10 31.20 31.05 31.25 500 15,575 31.150 1.535 1.530 1.535 1.528 1.538 10,161 1.5328 0.65%
2015-10-22 0 31.00 30.80 31.05 31.00 31.00 200 6,200 31.000 1.525 1.516 1.528 1.525 1.525 4,064 1.5254 0.32%
2015-10-20 0 30.90 30.90 31.15 30.45 30.85 16,500 504,925 30.602 1.521 1.521 1.533 1.498 1.518 335,312 1.5058 -0.32%
2015-10-19 0 31.00 30.85 31.00 31.00 31.55 9,600 298,880 31.133 1.525 1.518 1.525 1.525 1.553 195,091 1.5320 1.08%
2015-10-16 0 31.45 31.45 31.75 31.45 31.45 4,000 125,800 31.450 1.509 1.509 1.524 1.509 1.509 83,355 1.5092 0.96%
2015-10-15 0 31.15 31.00 31.25 30.55 31.15 90,700 2,789,950 30.760 1.495 1.488 1.500 1.466 1.495 1,890,078 1.4761 2.13%
2015-10-14 0 30.50 30.30 30.60 30.45 30.55 81,900 2,499,705 30.521 1.464 1.454 1.468 1.461 1.466 1,706,697 1.4646 -0.16%
2015-10-13 0 30.55 30.55 30.70 30.50 30.55 15,000 458,000 30.533 1.466 1.466 1.473 1.464 1.466 312,582 1.4652 -1.29%
2015-10-12 0 30.95 30.65 30.95 30.55 30.95 1,400 43,180 30.843 1.485 1.471 1.485 1.466 1.485 29,174 1.4801 4.21%
2015-10-09 0 29.70 29.70 30.15 - - 0 0 - 1.425 1.425 1.447 - - 0 - 0.00%
2015-10-08 0 29.70 29.40 29.90 29.60 29.90 42,300 1,256,540 29.705 1.425 1.411 1.435 1.420 1.435 881,481 1.4255 -1.98%
2015-10-07 0 30.30 29.90 - 29.60 30.30 125,500 3,753,440 29.908 1.454 1.435 - 1.420 1.454 2,615,268 1.4352 2.89%
2015-10-06 0 29.45 29.40 29.55 29.40 29.50 6,300 185,235 29.402 1.413 1.411 1.418 1.411 1.416 131,284 1.4109 0.34%
2015-10-05 0 29.35 29.30 29.40 29.30 29.45 10,700 314,070 29.352 1.408 1.406 1.411 1.406 1.413 222,975 1.4085 -0.34%
2015-10-02 0 29.45 29.20 29.45 29.20 29.50 25,100 733,200 29.211 1.413 1.401 1.413 1.401 1.416 523,054 1.4018 2.97%
2015-09-30 0 28.60 28.40 28.65 28.60 28.70 33,300 953,810 28.643 1.372 1.363 1.375 1.372 1.377 693,932 1.3745 0.00%
2015-09-29 0 28.60 28.45 28.60 - - 0 0 - 1.372 1.365 1.372 - - 0 - -2.39%
2015-09-25 0 29.30 29.15 29.40 29.25 29.30 6,800 199,155 29.288 1.406 1.399 1.411 1.404 1.406 141,704 1.4054 -1.18%
2015-09-24 0 29.65 29.40 29.70 29.60 29.70 2,800 82,915 29.613 1.423 1.411 1.425 1.420 1.425 58,349 1.4210 0.17%
2015-09-23 0 29.60 29.20 29.65 29.60 29.60 100 2,960 29.600 1.420 1.401 1.423 1.420 1.420 2,084 1.4204 -1.50%
2015-09-22 0 30.05 29.90 30.30 29.85 30.35 50,400 1,516,985 30.099 1.442 1.435 1.454 1.432 1.456 1,050,275 1.4444 0.67%
2015-09-21 0 29.85 29.80 29.85 29.65 29.85 500 14,865 29.730 1.432 1.430 1.432 1.423 1.432 10,419 1.4267 0.84%
2015-09-18 0 29.60 29.45 29.60 29.40 29.70 12,600 370,820 29.430 1.420 1.413 1.420 1.411 1.425 262,569 1.4123 0.00%
2015-09-17 0 29.60 29.20 29.60 - - 0 0 - 1.420 1.401 1.420 - - 0 - -1.99%
2015-09-16 0 30.20 29.90 30.20 28.80 30.25 16,400 477,275 29.102 1.449 1.435 1.449 1.382 1.452 341,756 1.3965 4.32%
2015-09-15 0 28.95 28.90 29.10 28.80 29.05 26,700 770,110 28.843 1.389 1.387 1.396 1.382 1.394 556,396 1.3841 -2.69%
2015-09-14 0 29.75 29.50 29.75 29.65 29.75 24,200 719,450 29.729 1.428 1.416 1.428 1.423 1.428 504,299 1.4266 0.51%
2015-09-11 0 29.60 29.35 29.60 29.70 29.90 9,200 274,345 29.820 1.420 1.408 1.420 1.425 1.435 191,717 1.4310 -0.84%
2015-09-10 0 29.85 29.40 29.85 - - 0 0 - 1.432 1.411 1.432 - - 0 - -1.49%
2015-09-09 0 30.30 30.00 30.30 30.30 30.30 100 3,030 30.300 1.454 1.440 1.454 1.454 1.454 2,084 1.4540 1.34%
2015-09-08 0 29.90 29.75 30.05 29.90 29.95 20,000 598,250 29.913 1.435 1.428 1.442 1.435 1.437 416,776 1.4354 3.64%
2015-09-07 0 28.85 28.85 28.90 28.80 30.10 45,000 1,326,000 29.467 1.384 1.384 1.387 1.382 1.444 937,745 1.4140 -3.19%
2015-09-04 0 29.80 29.60 29.80 29.80 30.30 38,200 1,149,190 30.084 1.430 1.420 1.430 1.430 1.454 796,042 1.4436 -1.16%
2015-09-02 0 30.15 30.10 30.35 29.05 30.35 68,200 2,059,375 30.196 1.447 1.444 1.456 1.394 1.456 1,421,205 1.4490 0.67%
2015-09-01 0 29.95 29.90 30.05 29.95 30.00 10,300 308,500 29.952 1.437 1.435 1.442 1.437 1.440 214,640 1.4373 0.00%
2015-08-31 0 29.95 29.80 30.05 29.65 29.95 2,500 74,395 29.758 1.437 1.430 1.442 1.423 1.437 52,097 1.4280 0.50%
2015-08-28 0 29.80 29.35 29.80 28.70 29.80 36,200 1,058,985 29.254 1.430 1.408 1.430 1.377 1.430 754,364 1.4038 3.29%
2015-08-27 0 28.85 - - 27.35 28.85 5,300 152,710 28.813 1.384 - - 1.312 1.384 110,446 1.3827 8.26%
2015-08-26 0 26.65 26.40 26.65 25.85 27.75 58,000 1,548,295 26.695 1.279 1.267 1.279 1.240 1.332 1,208,650 1.2810 0.57%
2015-08-25 0 26.50 26.40 26.50 26.00 28.05 52,700 1,414,750 26.845 1.272 1.267 1.272 1.248 1.346 1,098,204 1.2882 -6.85%
2015-08-24 0 28.45 28.25 28.45 28.15 29.10 14,293 409,750 28.668 1.365 1.356 1.365 1.351 1.396 297,849 1.3757 -9.11%
2015-08-21 0 31.30 31.25 31.30 31.30 32.25 7,600 238,450 31.375 1.502 1.500 1.502 1.502 1.548 158,375 1.5056 -4.13%
2015-08-20 0 32.65 32.60 32.90 32.65 32.95 51,100 1,682,130 32.918 1.567 1.564 1.579 1.567 1.581 1,064,862 1.5797 -1.80%
2015-08-19 0 33.25 33.20 33.55 32.30 33.25 12,800 414,100 32.352 1.596 1.593 1.610 1.550 1.596 266,736 1.5525 0.61%
2015-08-18 0 33.05 32.75 33.05 33.05 33.05 200 6,610 33.050 1.586 1.572 1.586 1.586 1.586 4,168 1.5860 -5.57%
2015-08-17 0 35.00 34.90 35.15 - - 0 0 - 1.680 1.675 1.687 - - 0 - 0.00%
2015-08-14 0 35.00 35.00 35.35 35.00 35.25 20,100 707,350 35.192 1.680 1.680 1.696 1.680 1.692 418,860 1.6888 -0.57%
2015-08-13 0 35.20 34.90 35.25 34.55 35.30 39,400 1,378,340 34.983 1.689 1.675 1.692 1.658 1.694 821,048 1.6788 -0.14%
2015-08-12 0 35.25 34.90 35.25 34.70 35.25 8,100 283,900 35.049 1.692 1.675 1.692 1.665 1.692 168,794 1.6819 0.14%
2015-08-11 0 35.20 35.15 35.50 35.20 35.65 11,400 404,730 35.503 1.689 1.687 1.704 1.689 1.711 237,562 1.7037 -0.71%
2015-08-10 0 35.45 35.25 35.50 34.10 35.55 3,700 127,190 34.376 1.701 1.692 1.704 1.636 1.706 77,104 1.6496 5.04%
2015-08-07 0 33.75 33.65 34.20 33.75 34.05 24,900 846,415 33.993 1.620 1.615 1.641 1.620 1.634 518,886 1.6312 0.90%
2015-08-06 0 33.45 33.30 33.55 33.45 33.85 28,300 951,115 33.608 1.605 1.598 1.610 1.605 1.624 589,738 1.6128 -1.04%
2015-08-05 0 33.80 33.55 33.90 33.80 34.40 15,000 510,750 34.050 1.622 1.610 1.627 1.622 1.651 312,582 1.6340 -2.03%
2015-08-04 0 34.50 34.25 34.50 33.55 34.50 48,300 1,643,130 34.019 1.656 1.644 1.656 1.610 1.656 1,006,513 1.6325 2.37%
2015-08-03 0 33.70 33.35 33.75 33.45 33.75 22,100 743,870 33.659 1.617 1.600 1.620 1.605 1.620 460,537 1.6152 1.05%
2015-07-31 0 33.35 33.35 33.40 32.95 33.50 10,200 340,145 33.348 1.600 1.600 1.603 1.581 1.608 212,556 1.6003 0.15%
2015-07-30 0 33.30 33.10 33.50 33.25 34.45 14,700 496,455 33.772 1.598 1.588 1.608 1.596 1.653 306,330 1.6207 -2.92%
2015-07-29 0 34.30 34.05 - 33.30 34.30 70,000 2,356,910 33.670 1.646 1.634 - 1.598 1.646 1,458,715 1.6157 1.93%
2015-07-28 0 33.65 33.65 33.85 32.35 33.85 105,300 3,501,475 33.252 1.615 1.615 1.624 1.552 1.624 2,194,324 1.5957 0.75%
2015-07-27 0 33.40 33.35 33.60 33.40 36.40 71,700 2,502,290 34.899 1.603 1.600 1.612 1.603 1.747 1,494,141 1.6747 -9.24%
2015-07-24 0 36.80 36.45 36.80 36.90 37.30 45,200 1,675,750 37.074 1.766 1.749 1.766 1.771 1.790 941,913 1.7791 -0.81%
2015-07-23 0 37.10 36.95 37.35 36.50 37.20 50,600 1,872,690 37.010 1.780 1.773 1.792 1.752 1.785 1,054,443 1.7760 1.92%
2015-07-22 0 36.40 36.40 36.55 36.05 36.55 17,500 636,325 36.361 1.747 1.747 1.754 1.730 1.754 364,679 1.7449 -0.82%
2015-07-21 0 36.70 36.30 36.90 36.50 37.00 66,000 2,424,300 36.732 1.761 1.742 1.771 1.752 1.776 1,375,360 1.7627 0.41%
2015-07-20 0 36.55 36.55 36.70 36.55 37.00 300 11,055 36.850 1.754 1.754 1.761 1.754 1.776 6,252 1.7683 -0.95%
2015-07-17 0 36.90 36.60 36.90 36.95 37.00 1,000 36,975 36.975 1.771 1.756 1.771 1.773 1.776 20,839 1.7743 2.93%
2015-07-16 0 35.85 35.70 35.85 35.15 35.85 5,200 182,920 35.177 1.720 1.713 1.720 1.687 1.720 108,362 1.6881 0.99%
2015-07-15 0 35.50 35.50 35.85 35.50 35.50 400 14,200 35.500 1.704 1.704 1.720 1.704 1.704 8,336 1.7036 -2.47%
2015-07-14 0 36.40 36.15 36.40 36.65 37.05 2,293 84,732 36.953 1.747 1.735 1.747 1.759 1.778 47,783 1.7733 -1.75%
2015-07-13 0 37.05 37.05 37.60 36.95 37.45 43,700 1,623,850 37.159 1.778 1.778 1.804 1.773 1.797 910,655 1.7832 -0.27%
2015-07-10 0 37.15 30.10 37.40 35.50 38.40 550,100 20,397,900 37.080 1.783 1.444 1.795 1.704 1.843 11,463,417 1.7794 7.99%
2015-07-09 0 34.40 34.40 - 32.50 35.15 176,400 6,087,420 34.509 1.651 1.651 - 1.560 1.687 3,675,962 1.6560 4.24%
2015-07-08 0 33.00 - 33.00 33.50 35.55 65,100 2,239,225 34.397 1.584 - 1.584 1.608 1.706 1,356,605 1.6506 -10.45%
2015-07-07 0 36.85 - 36.90 34.95 36.95 23,900 844,750 35.345 1.768 - 1.771 1.677 1.773 498,047 1.6961 0.82%
2015-07-06 0 36.55 36.35 36.80 35.05 36.90 42,327 1,532,892 36.216 1.754 1.744 1.766 1.682 1.771 882,043 1.7379 5.64%
2015-07-03 0 34.60 34.60 34.95 34.50 36.30 19,700 700,695 35.568 1.660 1.660 1.677 1.656 1.742 410,524 1.7068 -6.11%
2015-07-02 0 36.85 36.55 36.85 36.00 37.90 30,400 1,131,310 37.214 1.768 1.754 1.768 1.728 1.819 633,499 1.7858 -5.63%
2015-06-30 0 39.05 38.95 39.30 35.85 39.15 38,582 1,490,647 38.636 1.874 1.869 1.886 1.720 1.879 804,002 1.8540 5.40%
2015-06-29 0 37.05 37.05 37.35 34.95 38.55 20,961 765,073 36.500 1.778 1.778 1.792 1.677 1.850 436,802 1.7515 0.00%
2015-06-26 0 37.05 37.05 37.30 36.65 39.90 53,400 2,037,215 38.150 1.778 1.778 1.790 1.759 1.915 1,112,791 1.8307 -6.32%
2015-06-25 0 39.55 39.55 39.90 39.30 41.45 98,600 3,991,310 40.480 1.898 1.898 1.915 1.886 1.989 2,054,704 1.9425 -3.89%
2015-06-24 0 41.15 41.15 41.35 40.05 41.15 16,300 663,265 40.691 1.975 1.975 1.984 1.922 1.975 339,672 1.9527 3.26%
2015-06-23 0 39.85 39.75 40.70 39.20 40.45 146,800 5,798,540 39.500 1.912 1.908 1.953 1.881 1.941 3,059,134 1.8955 0.00%
2015-06-22 0 39.85 39.55 40.15 39.45 39.85 10,600 418,355 39.468 1.912 1.898 1.927 1.893 1.912 220,891 1.8939 2.31%
2015-06-19 0 38.95 38.95 39.35 38.65 41.00 66,600 2,631,795 39.516 1.869 1.869 1.888 1.855 1.967 1,387,863 1.8963 -5.35%
2015-06-18 0 41.15 41.15 41.35 41.10 42.55 34,300 1,444,365 42.110 1.975 1.975 1.984 1.972 2.042 714,770 2.0207 -3.74%
2015-06-17 0 42.75 42.75 43.20 42.00 44.00 86,100 3,657,705 42.482 2.051 2.051 2.073 2.015 2.111 1,794,220 2.0386 0.71%
2015-06-16 0 42.45 42.25 42.45 42.25 43.60 26,600 1,136,745 42.735 2.037 2.027 2.037 2.027 2.092 554,312 2.0507 -2.64%
2015-06-15 0 43.60 43.50 43.60 43.80 46.00 28,500 1,254,200 44.007 2.092 2.087 2.092 2.102 2.207 593,905 2.1118 -3.11%
2015-06-12 0 45.00 43.80 - 44.50 45.00 52,700 2,365,660 44.889 2.159 2.102 - 2.135 2.159 1,098,204 2.1541 0.56%
2015-06-11 0 44.75 44.30 44.80 44.50 44.90 12,000 535,725 44.644 2.147 2.126 2.150 2.135 2.155 250,065 2.1423 -0.67%
2015-06-10 0 45.05 44.60 45.05 44.15 45.20 18,740 838,605 44.750 2.162 2.140 2.162 2.119 2.169 390,519 2.1474 -0.22%
2015-06-09 0 45.15 45.15 45.60 45.05 46.40 48,100 2,181,590 45.355 2.167 2.167 2.188 2.162 2.227 1,002,346 2.1765 -0.99%
2015-06-08 0 45.60 45.60 46.00 45.00 45.70 18,300 832,300 45.481 2.188 2.188 2.207 2.159 2.193 381,350 2.1825 2.59%
2015-06-05 0 44.45 44.05 44.45 43.60 44.45 31,446 1,392,135 44.271 2.133 2.114 2.133 2.092 2.133 655,297 2.1244 1.02%
2015-06-04 0 44.00 43.65 44.05 41.85 45.10 60,700 2,614,150 43.067 2.111 2.095 2.114 2.008 2.164 1,264,914 2.0667 1.15%
2015-06-03 0 43.50 43.35 43.75 43.15 43.70 2,300 99,910 43.439 2.087 2.080 2.099 2.071 2.097 47,929 2.0845 0.12%
2015-06-02 0 43.45 43.40 43.75 43.45 43.45 400 17,380 43.450 2.085 2.083 2.099 2.085 2.085 8,336 2.0851 0.70%
2015-06-01 0 43.15 43.10 43.70 43.10 43.15 1,700 73,300 43.118 2.071 2.068 2.097 2.068 2.071 35,426 2.0691 4.61%
2015-05-29 0 41.25 41.25 41.80 40.40 42.05 45,740 1,878,452 41.068 1.979 1.979 2.006 1.939 2.018 953,166 1.9707 -0.12%
2015-05-28 0 41.30 41.30 41.70 40.40 44.55 105,200 4,385,865 41.691 1.982 1.982 2.001 1.939 2.138 2,192,240 2.0006 -6.77%
2015-05-27 0 44.30 44.20 44.65 44.25 44.80 75,500 3,348,535 44.352 2.126 2.121 2.143 2.123 2.150 1,573,328 2.1283 -1.01%
2015-05-26 0 44.75 44.75 45.15 43.90 45.10 20,214 906,501 44.845 2.147 2.147 2.167 2.107 2.164 421,235 2.1520 4.31%
2015-05-22 0 42.90 42.90 43.25 42.65 43.50 31,535 1,362,012 43.191 2.059 2.059 2.075 2.047 2.087 657,151 2.0726 3.13%
2015-05-21 0 41.60 41.60 42.05 41.60 41.90 32,941 1,379,073 41.865 1.996 1.996 2.018 1.996 2.011 686,451 2.0090 0.36%
2015-05-20 0 41.45 41.05 41.45 41.25 41.80 643 26,673 41.482 1.989 1.970 1.989 1.979 2.006 13,399 1.9906 0.61%
2015-05-19 0 41.20 41.20 41.55 39.85 41.20 31,349 1,287,027 41.055 1.977 1.977 1.994 1.912 1.977 653,275 1.9701 3.65%
2015-05-18 0 39.75 39.30 39.75 39.85 40.15 650 26,067 40.103 1.908 1.886 1.908 1.912 1.927 13,545 1.9244 -1.24%
2015-05-15 0 40.25 40.25 40.65 40.20 41.20 14,543 591,396 40.665 1.931 1.931 1.951 1.929 1.977 303,058 1.9514 -2.31%
2015-05-14 0 41.20 41.20 41.40 41.00 41.40 61,643 2,541,976 41.237 1.977 1.977 1.987 1.967 1.987 1,284,565 1.9789 0.37%
2015-05-13 0 41.05 41.05 41.50 40.55 41.75 53,840 2,219,095 41.217 1.970 1.970 1.991 1.946 2.003 1,121,960 1.9779 -1.08%
2015-05-12 0 41.50 41.50 41.90 41.15 41.50 13,333 552,907 41.469 1.991 1.991 2.011 1.975 1.991 277,844 1.9900 0.61%
2015-05-11 0 41.25 41.25 41.60 40.10 41.55 35,648 1,455,386 40.827 1.979 1.979 1.996 1.924 1.994 742,861 1.9592 2.10%
2015-05-08 0 40.40 40.35 40.70 39.80 40.50 8,948 360,869 40.330 1.939 1.936 1.953 1.910 1.943 186,465 1.9353 1.51%
2015-05-07 0 39.80 39.80 40.20 39.80 40.45 4,195 167,767 39.992 1.910 1.910 1.929 1.910 1.941 87,419 1.9191 -2.81%
2015-05-06 0 40.95 40.55 40.95 41.65 42.90 1,581 66,638 42.149 1.965 1.946 1.965 1.999 2.059 32,946 2.0226 -0.73%
2015-05-05 0 41.25 40.85 41.25 41.25 42.20 11,000 459,650 41.786 1.979 1.960 1.979 1.979 2.025 229,227 2.0052 -3.85%
2015-05-04 0 42.90 42.60 43.00 42.65 43.00 13,600 583,815 42.928 2.059 2.044 2.063 2.047 2.063 283,408 2.0600 1.42%
2015-04-30 0 42.30 42.30 42.65 42.30 42.95 6,300 270,120 42.876 2.030 2.030 2.047 2.030 2.061 131,284 2.0575 -0.82%
2015-04-29 0 42.65 42.65 43.00 42.60 42.95 4,900 209,625 42.781 2.047 2.047 2.063 2.044 2.061 102,110 2.0529 -0.12%
2015-04-28 0 42.70 42.55 42.70 42.65 43.50 68,347 2,923,432 42.773 2.049 2.042 2.049 2.047 2.087 1,424,269 2.0526 -0.12%
2015-04-27 0 42.75 42.75 43.20 42.10 42.75 36,700 1,554,580 42.359 2.051 2.051 2.073 2.020 2.051 764,784 2.0327 3.01%
2015-04-24 0 41.50 41.50 41.80 41.10 41.90 35,800 1,476,645 41.247 1.991 1.991 2.006 1.972 2.011 746,029 1.9793 -1.31%
2015-04-23 0 42.05 42.05 42.50 42.05 42.90 57,800 2,436,420 42.153 2.018 2.018 2.039 2.018 2.059 1,204,482 2.0228 -0.71%
2015-04-22 0 42.35 42.30 42.60 41.45 42.50 101,500 4,252,425 41.896 2.032 2.030 2.044 1.989 2.039 2,115,137 2.0105 3.55%
2015-04-21 0 40.90 40.90 - 40.35 41.65 30,623 1,254,687 40.972 1.963 1.963 - 1.936 1.999 638,146 1.9661 1.61%
2015-04-20 0 40.25 40.25 40.75 40.25 41.85 128,100 5,213,350 40.698 1.931 1.931 1.955 1.931 2.008 2,669,449 1.9530 -2.42%
2015-04-17 0 41.25 41.25 41.80 41.25 41.80 48,900 2,026,630 41.444 1.979 1.979 2.006 1.979 2.006 1,019,017 1.9888 0.61%
2015-04-16 0 41.00 40.40 41.10 38.85 41.00 63,277 2,548,742 40.279 1.967 1.939 1.972 1.864 1.967 1,318,616 1.9329 4.59%
2015-04-15 0 39.20 38.55 39.20 39.00 39.60 36,200 1,422,420 39.293 1.881 1.850 1.881 1.872 1.900 754,364 1.8856 1.29%
2015-04-14 0 38.70 38.50 39.00 38.50 39.00 9,000 349,930 38.881 1.857 1.848 1.872 1.848 1.872 187,549 1.8658 0.13%
2015-04-13 0 38.65 38.30 39.00 37.25 38.90 40,700 1,562,795 38.398 1.855 1.838 1.872 1.788 1.867 848,139 1.8426 1.98%
2015-04-10 0 37.90 37.55 40.00 37.25 38.35 17,200 651,765 37.893 1.819 1.802 1.919 1.788 1.840 358,427 1.8184 1.74%
2015-04-09 0 37.25 36.95 37.30 37.05 37.95 400,900 14,996,000 37.406 1.788 1.773 1.790 1.778 1.821 8,354,270 1.7950 0.00%
2015-04-08 0 37.25 37.20 37.50 37.05 37.40 467,332 17,421,672 37.279 1.788 1.785 1.800 1.778 1.795 9,738,632 1.7889 3.76%
2015-04-02 0 35.90 35.90 36.35 35.55 36.50 83,605 3,009,581 35.998 1.723 1.723 1.744 1.706 1.752 1,742,227 1.7274 -0.69%
2015-04-01 0 36.15 36.15 36.50 36.05 36.50 8,600 311,255 36.192 1.735 1.735 1.752 1.730 1.752 179,214 1.7368 0.00%
2015-03-31 0 36.15 35.60 36.15 36.20 36.75 700 25,395 36.279 1.735 1.708 1.735 1.737 1.764 14,587 1.7409 0.42%
2015-03-30 0 36.00 36.00 36.40 36.00 36.15 5,000 180,045 36.009 1.728 1.728 1.747 1.728 1.735 104,194 1.7280 2.86%
2015-03-27 0 35.00 34.95 35.25 34.95 35.00 5,000 174,950 34.990 1.680 1.677 1.692 1.677 1.680 104,194 1.6791 1.01%
2015-03-26 0 34.65 34.70 35.00 34.65 35.20 26,800 938,040 35.002 1.663 1.665 1.680 1.663 1.689 558,480 1.6796 0.87%
2015-03-25 0 34.35 34.35 34.70 34.35 34.55 4,000 137,575 34.394 1.648 1.648 1.665 1.648 1.658 83,355 1.6505 -1.15%
2015-03-24 0 34.75 34.75 35.05 34.75 34.95 63,600 2,220,120 34.908 1.668 1.668 1.682 1.668 1.677 1,325,347 1.6751 -1.14%
2015-03-23 0 35.15 35.15 35.20 34.80 35.20 612,000 21,331,595 34.856 1.687 1.687 1.689 1.670 1.689 12,753,338 1.6726 2.03%
2015-03-20 0 34.45 34.45 35.15 34.15 34.95 88,300 3,073,050 34.802 1.653 1.653 1.687 1.639 1.677 1,840,065 1.6701 1.03%
2015-03-19 0 34.10 33.95 34.35 34.10 34.45 21,634 742,056 34.301 1.636 1.629 1.648 1.636 1.653 450,826 1.6460 -0.58%
2015-03-18 0 34.30 34.10 34.50 33.70 34.30 34,915 1,185,656 33.958 1.646 1.636 1.656 1.617 1.646 727,586 1.6296 3.16%
2015-03-17 0 33.25 33.25 33.70 33.20 33.30 14,500 481,775 33.226 1.596 1.596 1.617 1.593 1.598 302,162 1.5944 0.00%
2015-03-16 0 33.25 33.05 33.40 32.40 33.25 42,400 1,404,560 33.126 1.596 1.586 1.603 1.555 1.596 883,565 1.5897 3.58%
2015-03-13 0 32.10 32.10 32.35 - - 0 0 - 1.540 1.540 1.552 - - 0 - 0.00%
2015-03-12 0 32.10 31.90 32.15 31.70 32.10 1,900 60,545 31.866 1.540 1.531 1.543 1.521 1.540 39,594 1.5292 2.23%
2015-03-11 0 31.40 31.15 31.45 31.40 31.40 700 21,980 31.400 1.507 1.495 1.509 1.507 1.507 14,587 1.5068 0.64%
2015-03-10 0 31.20 30.95 31.20 31.20 31.30 400 12,490 31.225 1.497 1.485 1.497 1.497 1.502 8,336 1.4984 -0.48%
2015-03-09 0 31.35 31.35 31.45 30.50 31.35 3,300 102,630 31.100 1.504 1.504 1.509 1.464 1.504 68,768 1.4924 0.97%
2015-03-06 0 31.05 30.75 31.05 - - 0 0 - 1.490 1.476 1.490 - - 0 - 0.00%
2015-03-05 0 31.05 30.75 31.05 - - 0 0 - 1.490 1.476 1.490 - - 0 - -0.96%
2015-03-04 0 31.35 31.05 31.50 30.95 31.50 20,400 635,535 31.154 1.504 1.490 1.512 1.485 1.512 425,111 1.4950 -0.16%
2015-03-03 0 31.40 31.10 31.40 31.40 31.60 8,400 264,620 31.502 1.507 1.492 1.507 1.507 1.516 175,046 1.5117 -2.03%
2015-03-02 0 32.05 32.05 32.50 - - 0 0 - 1.538 1.538 1.560 - - 0 - 0.31%
2015-02-27 0 31.95 31.95 32.20 31.95 32.20 15,200 485,690 31.953 1.533 1.533 1.545 1.533 1.545 316,750 1.5334 -0.62%
2015-02-26 0 32.15 32.00 32.30 31.30 32.15 5,332 169,061 31.707 1.543 1.536 1.550 1.502 1.543 111,112 1.5215 1.74%
2015-02-25 0 31.60 31.10 31.60 31.35 31.70 14,300 448,960 31.396 1.516 1.492 1.516 1.504 1.521 297,995 1.5066 -1.10%
2015-02-24 0 31.95 31.50 31.95 31.80 31.95 25,700 818,615 31.853 1.533 1.512 1.533 1.526 1.533 535,557 1.5285 0.31%
2015-02-23 0 31.85 31.60 31.90 - - 0 0 - 1.528 1.516 1.531 - - 0 - 0.00%
2015-02-18 0 31.85 30.45 32.10 - - 0 0 - 1.528 1.461 1.540 - - 0 - 0.00%
2015-02-17 0 31.85 31.75 31.95 31.80 31.85 60,000 1,910,400 31.840 1.528 1.524 1.533 1.526 1.528 1,250,327 1.5279 1.11%
2015-02-16 0 31.50 31.50 31.70 31.40 31.75 108,000 3,418,490 31.653 1.512 1.512 1.521 1.507 1.524 2,250,589 1.5189 0.32%
2015-02-13 0 31.40 31.40 31.65 31.40 31.40 100 3,140 31.400 1.507 1.507 1.519 1.507 1.507 2,084 1.5068 0.80%
2015-02-12 0 31.15 31.15 31.45 31.15 31.15 1,500 46,725 31.150 1.495 1.495 1.509 1.495 1.495 31,258 1.4948 -0.64%
2015-02-11 0 31.35 31.10 31.40 31.10 31.40 200 6,250 31.250 1.504 1.492 1.507 1.492 1.507 4,168 1.4996 0.97%
2015-02-10 0 31.05 30.95 31.25 30.95 31.05 900 27,865 30.961 1.490 1.485 1.500 1.485 1.490 18,755 1.4857 1.97%
2015-02-09 0 30.45 30.40 30.70 30.20 30.75 1,900 57,980 30.516 1.461 1.459 1.473 1.449 1.476 39,594 1.4644 0.83%
2015-02-06 0 30.20 30.10 30.35 30.10 30.20 600 18,080 30.133 1.449 1.444 1.456 1.444 1.449 12,503 1.4460 -1.79%
2015-02-05 0 30.75 30.60 30.75 30.65 31.40 1,200 37,345 31.121 1.476 1.468 1.476 1.471 1.507 25,007 1.4934 -1.13%
2015-02-04 0 31.10 30.75 31.10 - - 0 0 - 1.492 1.476 1.492 - - 0 - -0.48%
2015-02-03 0 31.25 31.20 31.45 30.85 31.25 7,700 237,825 30.886 1.500 1.497 1.509 1.480 1.500 160,459 1.4822 1.30%
2015-02-02 0 30.85 30.55 30.85 30.35 30.85 136,300 4,165,710 30.563 1.480 1.466 1.480 1.456 1.480 2,840,327 1.4666 -1.75%
2015-01-30 0 31.40 31.10 31.40 31.45 31.70 20,000 631,750 31.588 1.507 1.492 1.507 1.509 1.521 416,776 1.5158 -1.41%
2015-01-29 0 31.85 31.65 31.90 31.00 31.85 201,800 6,414,010 31.784 1.528 1.519 1.531 1.488 1.528 4,205,267 1.5252 -0.78%
2015-01-28 0 32.10 32.10 32.35 32.05 32.60 231,100 7,453,085 32.251 1.540 1.540 1.552 1.538 1.564 4,815,844 1.5476 -1.98%
2015-01-27 0 32.75 32.50 32.75 32.50 32.50 500 16,250 32.500 1.572 1.560 1.572 1.560 1.560 10,419 1.5596 -1.36%
2015-01-26 0 33.20 33.05 33.20 32.95 33.20 15,500 511,040 32.970 1.593 1.586 1.593 1.581 1.593 323,001 1.5822 0.76%
2015-01-23 0 32.95 32.80 33.05 32.40 33.20 3,800 124,905 32.870 1.581 1.574 1.586 1.555 1.593 79,187 1.5773 0.46%
2015-01-22 0 32.80 32.50 32.80 32.60 32.80 15,500 507,060 32.714 1.574 1.560 1.574 1.564 1.574 323,001 1.5698 0.31%
2015-01-21 0 32.70 32.60 32.85 31.25 32.75 11,723 382,264 32.608 1.569 1.564 1.576 1.500 1.572 244,293 1.5648 4.14%
2015-01-20 0 31.40 31.10 31.40 30.55 31.40 20,000 617,360 30.868 1.507 1.492 1.507 1.466 1.507 416,776 1.4813 3.63%
2015-01-19 0 30.30 30.30 30.70 30.30 32.40 154,900 4,835,125 31.215 1.454 1.454 1.473 1.454 1.555 3,227,928 1.4979 -9.82%
2015-01-16 0 33.60 33.65 33.85 33.60 33.85 76,900 2,596,490 33.765 1.612 1.615 1.624 1.612 1.624 1,602,503 1.6203 0.15%
2015-01-15 0 33.55 33.55 33.90 32.40 33.55 25,700 842,005 32.763 1.610 1.610 1.627 1.555 1.610 535,557 1.5722 3.55%
2015-01-14 0 32.40 32.35 32.60 32.40 32.40 700 22,680 32.400 1.555 1.552 1.564 1.555 1.555 14,587 1.5548 0.15%
2015-01-13 0 32.35 32.30 32.65 32.35 32.80 25,800 840,505 32.578 1.552 1.550 1.567 1.552 1.574 537,641 1.5633 -0.15%
2015-01-12 0 32.40 32.40 32.90 32.20 32.95 52,400 1,702,320 32.487 1.555 1.555 1.579 1.545 1.581 1,091,952 1.5590 -0.46%
2015-01-09 0 32.55 32.55 33.15 32.55 34.40 96,800 3,214,285 33.205 1.562 1.562 1.591 1.562 1.651 2,017,195 1.5934 -1.06%
2015-01-08 0 32.90 32.90 33.25 32.90 34.10 29,000 970,445 33.464 1.579 1.579 1.596 1.579 1.636 604,325 1.6058 -3.24%
2015-01-07 0 34.00 34.00 34.20 33.35 34.00 7,500 254,585 33.945 1.632 1.632 1.641 1.600 1.632 156,291 1.6289 0.74%
2015-01-06 0 33.75 33.80 34.10 33.40 33.95 24,923 838,122 33.629 1.620 1.622 1.636 1.603 1.629 519,365 1.6137 -0.59%
2015-01-05 0 33.95 33.95 34.15 33.25 34.45 96,200 3,244,900 33.731 1.629 1.629 1.639 1.596 1.653 2,004,691 1.6187 1.04%
2015-01-02 0 33.60 33.50 33.70 33.20 33.60 16,500 550,665 33.374 1.612 1.608 1.617 1.593 1.612 343,840 1.6015 4.19%
2014-12-31 0 32.25 32.25 32.50 32.25 32.40 205,500 6,638,125 32.302 1.548 1.548 1.560 1.548 1.555 4,282,371 1.5501 1.26%
2014-12-30 0 31.85 31.85 32.50 31.80 32.35 126,400 4,046,955 32.017 1.528 1.528 1.560 1.526 1.552 2,634,023 1.5364 0.31%
2014-12-29 0 31.75 31.75 32.05 30.50 32.45 376,700 11,660,860 30.955 1.524 1.524 1.538 1.464 1.557 7,849,971 1.4855 7.26%
2014-12-24 0 29.60 29.60 29.90 29.60 30.80 52,229 1,585,655 30.360 1.420 1.420 1.435 1.420 1.478 1,088,389 1.4569 -1.82%
2014-12-23 0 30.15 30.15 30.60 30.15 31.20 86,345 2,670,207 30.925 1.447 1.447 1.468 1.447 1.497 1,799,325 1.4840 -3.52%
2014-12-22 0 31.25 31.25 31.40 31.05 31.65 76,500 2,395,060 31.308 1.500 1.500 1.507 1.490 1.519 1,594,167 1.5024 1.30%
2014-12-19 0 30.85 30.65 31.00 30.00 30.85 25,300 772,285 30.525 1.480 1.471 1.488 1.440 1.480 527,221 1.4648 1.31%
2014-12-18 0 30.45 30.45 30.75 30.40 30.55 71,000 2,168,400 30.541 1.461 1.461 1.476 1.459 1.466 1,479,554 1.4656 0.16%
2014-12-17 0 30.40 30.40 30.60 29.80 30.55 98,300 2,956,070 30.072 1.459 1.459 1.468 1.430 1.466 2,048,453 1.4431 3.58%
2014-12-16 0 29.35 29.35 29.70 28.80 29.35 8,500 247,755 29.148 1.408 1.408 1.425 1.382 1.408 177,130 1.3987 3.35%
2014-12-15 0 28.40 28.40 28.85 28.20 28.45 7,354 208,668 28.375 1.363 1.363 1.384 1.353 1.365 153,248 1.3616 0.53%
2014-12-12 0 28.25 28.20 28.65 28.25 28.55 18,600 527,050 28.336 1.356 1.353 1.375 1.356 1.370 387,601 1.3598 0.36%
2014-12-11 0 28.15 28.10 28.40 28.15 28.65 166,200 4,724,970 28.429 1.351 1.348 1.363 1.351 1.375 3,463,407 1.3643 -2.09%
2014-12-10 0 28.75 28.75 29.20 27.50 28.90 2,376,600 66,655,790 28.047 1.380 1.380 1.401 1.320 1.387 49,525,464 1.3459 3.79%
2014-12-09 0 27.70 27.70 27.85 27.70 30.15 2,361,300 69,967,060 29.631 1.329 1.329 1.336 1.329 1.447 49,206,630 1.4219 -5.94%
2014-12-08 0 29.45 29.10 29.80 27.75 29.70 84,294 2,439,030 28.935 1.413 1.396 1.430 1.332 1.425 1,756,585 1.3885 6.32%
2014-12-05 0 27.70 28.10 28.20 27.40 28.85 99,200 2,833,605 28.565 1.329 1.348 1.353 1.315 1.384 2,067,208 1.3707 -1.07%
2014-12-04 0 28.00 28.00 28.15 26.55 28.00 15,000 404,320 26.955 1.344 1.344 1.351 1.274 1.344 312,582 1.2935 5.26%
2014-12-03 0 26.60 26.35 26.55 26.10 26.60 25,700 676,390 26.319 1.276 1.264 1.274 1.252 1.276 535,557 1.2630 2.31%
2014-12-02 0 26.00 26.05 26.20 25.95 26.20 82,300 2,142,170 26.029 1.248 1.250 1.257 1.245 1.257 1,715,032 1.2491 5.05%
2014-12-01 0 24.75 24.60 24.90 24.75 25.30 34,600 867,630 25.076 1.188 1.180 1.195 1.188 1.214 721,022 1.2033 0.00%
2014-11-28 0 24.75 24.75 25.00 24.45 24.75 2,600 63,820 24.546 1.188 1.188 1.200 1.173 1.188 54,181 1.1779 2.06%
2014-11-27 0 24.25 24.05 24.25 24.10 24.25 16,200 390,570 24.109 1.164 1.154 1.164 1.156 1.164 337,588 1.1569 1.68%
2014-11-26 0 23.85 23.85 24.10 23.55 24.00 54,000 1,290,030 23.889 1.145 1.145 1.156 1.130 1.152 1,125,295 1.1464 2.14%
2014-11-25 0 23.35 23.35 23.55 - - 0 0 - 1.121 1.121 1.130 - - 0 - 1.08%
2014-11-24 0 23.10 23.10 23.25 22.85 23.20 106,000 2,437,960 23.000 1.109 1.109 1.116 1.097 1.113 2,208,912 1.1037 2.90%
2014-11-21 0 22.45 22.45 22.65 22.05 22.30 35,800 792,965 22.150 1.077 1.077 1.087 1.058 1.070 746,029 1.0629 1.58%
2014-11-20 0 22.10 21.95 22.15 22.05 22.10 80,000 1,766,500 22.081 1.061 1.053 1.063 1.058 1.061 1,667,103 1.0596 0.68%
2014-11-19 0 21.95 21.95 22.15 21.95 22.15 186,800 4,126,910 22.093 1.053 1.053 1.063 1.053 1.063 3,892,686 1.0602 -0.68%
2014-11-18 0 22.10 22.05 22.20 22.10 22.30 39,100 869,990 22.250 1.061 1.058 1.065 1.061 1.070 814,797 1.0677 -1.12%
2014-11-17 0 22.35 22.20 22.50 22.25 24.65 423,400 9,693,160 22.894 1.073 1.065 1.080 1.068 1.183 8,823,143 1.0986 -8.78%
2014-11-14 0 24.50 24.50 24.65 24.40 24.55 62,200 1,517,950 24.404 1.176 1.176 1.183 1.171 1.178 1,296,173 1.1711 0.41%
2014-11-13 0 24.40 24.40 24.60 24.40 24.50 28,700 700,390 24.404 1.171 1.171 1.180 1.171 1.176 598,073 1.1711 -0.81%
2014-11-12 0 24.60 24.40 24.60 24.35 24.60 61,000 1,485,510 24.353 1.180 1.171 1.180 1.168 1.180 1,271,166 1.1686 1.23%
2014-11-11 0 24.30 24.10 24.30 24.30 24.60 125,200 3,069,960 24.520 1.166 1.156 1.166 1.166 1.180 2,609,016 1.1767 1.25%
2014-11-10 0 24.00 24.00 24.20 23.95 24.10 1,400 33,590 23.993 1.152 1.152 1.161 1.149 1.156 29,174 1.1514 2.78%
2014-11-07 0 23.35 23.35 23.50 23.35 23.35 300 7,005 23.350 1.121 1.121 1.128 1.121 1.121 6,252 1.1205 0.21%
2014-11-06 0 23.30 23.30 23.50 23.30 23.35 300,300 7,011,990 23.350 1.118 1.118 1.128 1.118 1.121 6,257,888 1.1205 -0.21%
2014-11-05 0 23.35 23.35 23.50 23.35 23.50 38,100 894,135 23.468 1.121 1.121 1.128 1.121 1.128 793,958 1.1262 -0.43%
2014-11-04 0 23.45 23.45 23.60 23.40 23.45 4,376 102,502 23.424 1.125 1.125 1.133 1.123 1.125 91,191 1.1240 -0.85%
2014-11-03 0 23.65 23.50 23.65 - - 0 0 - 1.135 1.128 1.135 - - 0 - -0.42%
2014-10-31 0 23.75 23.65 23.85 23.60 23.75 53,700 1,274,075 23.726 1.140 1.135 1.145 1.133 1.140 1,119,043 1.1385 3.04%
2014-10-30 0 23.05 23.05 23.15 - - 0 0 - 1.106 1.106 1.111 - - 0 - 0.00%
2014-10-29 0 23.05 22.95 23.15 23.05 23.05 2,200 50,710 23.050 1.106 1.101 1.111 1.106 1.106 45,845 1.1061 1.99%
2014-10-28 0 22.60 22.55 22.75 22.20 22.25 130,000 2,892,000 22.246 1.085 1.082 1.092 1.065 1.068 2,709,042 1.0675 2.26%
2014-10-27 0 22.10 22.10 22.25 22.10 22.45 26,200 581,365 22.190 1.061 1.061 1.068 1.061 1.077 545,976 1.0648 -2.00%
2014-10-24 0 22.55 22.40 22.55 - - 0 0 - 1.082 1.075 1.082 - - 0 - -0.66%
2014-10-23 0 22.70 22.50 22.70 - - 0 0 - 1.089 1.080 1.089 - - 0 - -1.09%
2014-10-22 0 22.95 22.75 22.95 22.95 22.95 100 2,295 22.950 1.101 1.092 1.101 1.101 1.101 2,084 1.1013 0.44%
2014-10-21 0 22.85 22.75 22.95 22.85 22.85 10,500 239,925 22.850 1.097 1.092 1.101 1.097 1.097 218,807 1.0965 -0.22%
2014-10-20 0 22.90 22.90 23.00 22.80 22.90 200 4,570 22.850 1.099 1.099 1.104 1.094 1.099 4,168 1.0965 0.22%
2014-10-17 0 22.85 22.85 23.05 22.80 22.95 30,100 686,295 22.801 1.097 1.097 1.106 1.094 1.101 627,248 1.0941 -0.44%
2014-10-16 0 22.95 22.80 22.95 22.90 23.00 400,000 9,180,000 22.950 1.101 1.094 1.101 1.099 1.104 8,335,515 1.1013 -0.43%
2014-10-15 0 23.05 22.90 23.05 22.80 23.05 600,100 13,727,305 22.875 1.106 1.099 1.106 1.094 1.106 12,505,357 1.0977 0.88%
2014-10-14 0 22.85 22.80 23.10 22.85 23.00 94,000 2,153,960 22.915 1.097 1.094 1.109 1.097 1.104 1,958,846 1.0996 -0.65%
2014-10-13 0 23.00 22.90 23.15 23.00 23.10 36,100 830,910 23.017 1.104 1.099 1.111 1.104 1.109 752,280 1.1045 -0.65%
2014-10-10 0 23.15 23.10 23.15 23.25 23.25 100 2,325 23.250 1.111 1.109 1.111 1.116 1.116 2,084 1.1157 -0.86%
2014-10-09 0 23.35 23.20 23.45 23.35 23.35 200 4,670 23.350 1.121 1.113 1.125 1.121 1.121 4,168 1.1205 0.65%
2014-10-08 0 23.20 23.15 23.35 22.90 23.25 28,600 661,860 23.142 1.113 1.111 1.121 1.099 1.116 595,989 1.1105 -0.64%
2014-10-07 0 23.35 23.25 23.35 23.30 23.35 500 11,660 23.320 1.121 1.116 1.121 1.118 1.121 10,419 1.1191 1.08%
2014-10-06 0 23.10 23.10 23.30 22.95 23.25 56,900 1,312,505 23.067 1.109 1.109 1.118 1.101 1.116 1,185,727 1.1069 0.00%
2014-10-03 0 23.10 22.90 23.10 22.50 23.10 20,300 464,190 22.867 1.109 1.099 1.109 1.080 1.109 423,027 1.0973 1.32%
2014-09-30 0 22.80 22.80 23.00 22.80 22.95 54,300 1,245,555 22.938 1.094 1.094 1.104 1.094 1.101 1,131,546 1.1008 -1.30%
2014-09-29 0 23.10 23.00 23.10 22.80 23.15 199,100 4,559,695 22.902 1.109 1.104 1.109 1.094 1.111 4,149,003 1.0990 0.87%
2014-09-26 0 22.90 22.85 22.95 22.75 22.90 50,100 1,147,275 22.900 1.099 1.097 1.101 1.092 1.099 1,044,023 1.0989 -0.22%
2014-09-25 0 22.95 22.80 23.10 22.95 23.15 52,297 1,200,536 22.956 1.101 1.094 1.109 1.101 1.111 1,089,806 1.1016 -0.65%
2014-09-24 0 23.10 23.00 23.10 22.50 23.10 129,100 2,958,015 22.913 1.109 1.104 1.109 1.080 1.109 2,690,288 1.0995 2.44%
2014-09-23 0 22.55 22.45 22.65 22.50 22.55 60,300 1,356,765 22.500 1.082 1.077 1.087 1.080 1.082 1,256,579 1.0797 1.12%
2014-09-22 0 22.30 22.30 22.40 22.30 22.70 253,200 5,723,120 22.603 1.070 1.070 1.075 1.070 1.089 5,276,381 1.0847 -2.41%
2014-09-19 0 22.85 22.80 23.00 22.65 22.90 86,300 1,966,830 22.791 1.097 1.094 1.104 1.087 1.099 1,798,387 1.0937 0.66%
2014-09-18 0 22.70 22.70 22.85 22.70 22.75 20,700 470,240 22.717 1.089 1.089 1.097 1.089 1.092 431,363 1.0901 -0.22%
2014-09-17 0 22.75 22.65 22.75 22.70 22.75 170,700 3,880,915 22.735 1.092 1.087 1.092 1.089 1.092 3,557,181 1.0910 0.44%
2014-09-16 0 22.65 22.45 22.65 - - 0 0 - 1.087 1.077 1.087 - - 0 - -1.31%
2014-09-15 0 22.95 22.85 23.05 22.90 23.00 553,400 12,682,740 22.918 1.101 1.097 1.106 1.099 1.104 11,532,185 1.0998 -0.43%
2014-09-12 0 23.05 23.00 23.20 22.95 23.05 3,900 89,595 22.973 1.106 1.104 1.113 1.101 1.106 81,271 1.1024 0.66%
2014-09-11 0 22.90 22.90 23.00 22.90 23.20 115,100 2,663,040 23.137 1.099 1.099 1.104 1.099 1.113 2,398,544 1.1103 -0.87%
2014-09-10 0 23.10 23.00 23.15 23.00 23.10 320,200 7,378,100 23.042 1.109 1.104 1.111 1.104 1.109 6,672,580 1.1057 -1.91%
2014-09-08 0 23.55 23.45 23.60 23.50 23.60 61,797 1,452,359 23.502 1.130 1.125 1.133 1.128 1.133 1,287,775 1.1278 0.43%
2014-09-05 0 23.45 23.45 23.55 23.30 23.45 72,500 1,692,005 23.338 1.125 1.125 1.130 1.118 1.125 1,510,812 1.1199 1.30%
2014-09-04 0 23.15 23.15 23.35 23.15 23.30 59,500 1,378,850 23.174 1.111 1.111 1.121 1.111 1.118 1,239,908 1.1121 -0.22%
2014-09-03 0 23.20 23.10 23.20 22.95 23.20 187,200 4,304,650 22.995 1.113 1.109 1.113 1.101 1.113 3,901,021 1.1035 1.98%
2014-09-02 0 22.75 22.65 22.85 22.25 22.75 816,500 18,323,905 22.442 1.092 1.087 1.097 1.068 1.092 17,014,870 1.0769 1.34%
2014-09-01 0 22.45 22.30 22.45 22.30 22.45 401,700 8,978,165 22.350 1.077 1.070 1.077 1.070 1.077 8,370,941 1.0725 0.45%
2014-08-29 0 22.35 22.20 22.35 22.10 22.35 1,274,600 28,264,620 22.175 1.073 1.065 1.073 1.061 1.073 26,561,119 1.0641 0.90%
2014-08-28 0 22.15 22.00 22.10 22.05 22.15 113,000 2,499,700 22.121 1.063 1.056 1.061 1.058 1.063 2,354,783 1.0615 -0.45%
2014-08-27 0 22.25 22.15 22.25 22.20 22.70 13,900 309,155 22.241 1.068 1.063 1.068 1.065 1.089 289,659 1.0673 -0.22%
2014-08-26 0 22.30 22.15 22.30 22.25 22.35 200,000 4,462,500 22.313 1.070 1.063 1.070 1.068 1.073 4,167,758 1.0707 0.22%
2014-08-25 0 22.25 22.25 22.40 22.25 22.45 642,000 14,350,000 22.352 1.068 1.068 1.075 1.068 1.077 13,378,502 1.0726 -1.55%
2014-08-22 0 22.60 22.55 22.65 22.60 22.60 100,000 2,260,000 22.600 1.085 1.082 1.087 1.085 1.085 2,083,879 1.0845 0.44%
2014-08-21 0 22.50 22.40 22.50 22.45 22.50 181,100 4,065,700 22.450 1.080 1.075 1.080 1.077 1.080 3,773,905 1.0773 -0.88%
2014-08-20 0 22.70 22.60 22.75 22.60 22.70 122,000 2,769,200 22.698 1.089 1.085 1.092 1.085 1.089 2,542,332 1.0892 -0.22%
2014-08-19 0 22.75 22.75 22.85 22.70 22.80 500,800 11,393,200 22.750 1.092 1.092 1.097 1.089 1.094 10,436,065 1.0917 -0.22%
2014-08-18 0 22.80 22.80 22.95 22.80 22.80 608,000 13,862,400 22.800 1.094 1.094 1.101 1.094 1.094 12,669,983 1.0941 0.22%
2014-08-15 0 22.75 22.70 22.90 22.60 22.75 603,100 13,630,525 22.601 1.092 1.089 1.099 1.085 1.092 12,567,873 1.0846 0.66%
2014-08-14 0 22.60 22.55 22.60 22.60 22.75 201,300 4,551,485 22.611 1.085 1.082 1.085 1.085 1.092 4,194,848 1.0850 -1.53%
2014-08-13 0 22.95 22.90 22.95 22.60 22.95 662,200 15,118,885 22.831 1.101 1.099 1.101 1.085 1.101 13,799,445 1.0956 0.66%
2014-08-12 0 22.80 22.80 22.90 22.70 22.70 1,000 22,700 22.700 1.094 1.094 1.099 1.089 1.089 20,839 1.0893 -0.44%
2014-08-11 0 22.90 22.90 23.05 22.75 22.90 1,200,000 27,405,000 22.838 1.099 1.099 1.106 1.092 1.099 25,006,546 1.0959 1.55%
2014-08-08 0 22.55 22.55 22.70 22.50 22.60 723,800 16,294,505 22.512 1.082 1.082 1.089 1.080 1.085 15,083,115 1.0803 0.45%
2014-08-07 0 22.45 22.40 22.55 22.45 22.80 600,900 13,700,260 22.800 1.077 1.075 1.082 1.077 1.094 12,522,028 1.0941 -1.97%
2014-08-06 0 22.90 22.80 23.00 22.65 22.95 2,066,200 47,123,500 22.807 1.099 1.094 1.104 1.087 1.101 43,057,104 1.0944 -0.43%
2014-08-05 0 23.00 23.00 23.10 22.95 23.20 1,261,000 28,994,100 22.993 1.104 1.104 1.109 1.101 1.113 26,277,712 1.1034 -0.86%
2014-08-04 0 23.20 23.10 23.25 22.85 23.20 311,900 7,129,670 22.859 1.113 1.109 1.116 1.097 1.113 6,499,618 1.0969 2.43%
2014-08-01 0 22.65 22.65 22.80 22.65 23.05 942,400 21,616,065 22.937 1.087 1.087 1.094 1.087 1.106 19,638,474 1.1007 -1.09%
2014-07-31 0 22.90 22.90 23.00 22.55 22.95 858,000 19,434,855 22.651 1.099 1.099 1.104 1.082 1.101 17,879,680 1.0870 1.55%
2014-07-30 0 22.55 22.55 22.65 22.55 22.80 788,069 17,858,670 22.661 1.082 1.082 1.087 1.082 1.094 16,422,403 1.0875 -0.66%
2014-07-29 0 22.70 22.65 22.70 22.55 22.80 387,266 8,809,006 22.747 1.089 1.087 1.089 1.082 1.094 8,070,154 1.0916 0.67%
2014-07-28 0 22.55 22.55 22.65 22.30 22.70 1,167,300 26,195,945 22.442 1.082 1.082 1.087 1.070 1.089 24,325,117 1.0769 2.50%
2014-07-25 0 22.00 21.95 22.10 21.75 22.00 1,881,300 41,181,455 21.890 1.056 1.053 1.061 1.044 1.056 39,204,012 1.0504 0.92%
2014-07-24 0 21.80 21.65 21.80 21.40 21.80 2,411,500 51,951,940 21.543 1.046 1.039 1.046 1.027 1.046 50,252,737 1.0338 2.35%
2014-07-23 0 21.30 21.25 21.35 21.15 21.30 1,663,100 35,285,375 21.217 1.022 1.020 1.025 1.015 1.022 34,656,988 1.0181 0.95%
2014-07-22 0 21.10 21.10 21.25 20.85 21.10 3,102,900 65,381,190 21.071 1.013 1.013 1.020 1.001 1.013 64,660,675 1.0111 1.44%
2014-07-21 0 20.80 20.75 20.80 20.75 20.80 200,300 4,156,240 20.750 0.998 0.996 0.998 0.996 0.998 4,174,009 0.9957 0.24%
2014-07-18 0 20.75 20.75 20.95 20.75 20.90 20,200 422,165 20.899 0.996 0.996 1.005 0.996 1.003 420,944 1.0029 0.48%
2014-07-17 0 20.65 20.65 20.80 20.65 20.65 1,700 35,105 20.650 0.991 0.991 0.998 0.991 0.991 35,426 0.9909 -0.48%
2014-07-16 0 20.75 20.75 20.90 20.75 20.90 400 8,345 20.863 0.996 0.996 1.003 0.996 1.003 8,336 1.0011 -0.48%
2014-07-15 0 20.85 20.75 20.90 20.85 20.85 100 2,085 20.850 1.001 0.996 1.003 1.001 1.001 2,084 1.0005 0.72%
2014-07-14 0 20.70 20.70 20.85 20.55 20.70 57,000 1,171,525 20.553 0.993 0.993 1.001 0.986 0.993 1,187,811 0.9863 0.24%
2014-07-11 0 20.65 20.40 20.75 20.50 20.65 120,200 2,468,120 20.533 0.991 0.979 0.996 0.984 0.991 2,504,822 0.9853 1.23%
2014-07-10 0 20.40 20.35 20.50 - - 0 0 - 0.979 0.977 0.984 - - 0 - 0.00%
2014-07-09 0 20.40 20.40 20.55 20.40 20.65 43,000 877,750 20.413 0.979 0.979 0.986 0.979 0.991 896,068 0.9796 -1.69%
2014-07-08 0 20.75 20.75 20.90 20.70 20.70 100 2,070 20.700 0.996 0.996 1.003 0.993 0.993 2,084 0.9933 0.00%
2014-07-07 0 20.75 20.70 20.85 20.60 20.75 174,000 3,610,200 20.748 0.996 0.993 1.001 0.989 0.996 3,625,949 0.9957 0.24%
2014-07-04 0 20.70 20.70 20.85 20.70 20.70 1,400 28,980 20.700 0.993 0.993 1.001 0.993 0.993 29,174 0.9933 0.00%
2014-07-03 0 20.70 20.70 20.85 20.70 20.75 12,000 248,490 20.708 0.993 0.993 1.001 0.993 0.996 250,065 0.9937 0.00%
2014-07-02 0 20.70 20.70 20.75 20.60 20.75 55,800 1,150,310 20.615 0.993 0.993 0.996 0.989 0.996 1,162,804 0.9893 0.24%
2014-06-30 0 20.65 20.45 20.85 20.50 20.65 40,100 828,050 20.650 0.991 0.981 1.001 0.984 0.991 835,635 0.9909 0.49%
2014-06-27 0 20.55 20.45 20.60 20.45 20.55 120,000 2,460,000 20.500 0.986 0.981 0.989 0.981 0.986 2,500,655 0.9837 0.49%
2014-06-26 0 20.45 20.45 20.60 20.45 20.50 62,000 1,270,900 20.498 0.981 0.981 0.989 0.981 0.984 1,292,005 0.9837 0.74%
2014-06-25 0 20.30 20.30 20.45 20.30 20.40 5,500 111,850 20.336 0.974 0.974 0.981 0.974 0.979 114,613 0.9759 -0.98%
2014-06-24 0 20.50 20.40 20.55 20.50 20.50 100 2,050 20.500 0.984 0.979 0.986 0.984 0.984 2,084 0.9837 0.49%
2014-06-23 0 20.40 20.25 20.40 20.25 20.40 300 6,105 20.350 0.979 0.972 0.979 0.972 0.979 6,252 0.9765 0.00%
2014-06-20 0 20.40 20.40 20.50 20.40 20.45 882,700 18,051,080 20.450 0.979 0.979 0.984 0.979 0.981 18,394,398 0.9813 0.25%
2014-06-19 0 20.35 20.35 20.50 20.30 20.80 80,900 1,666,670 20.602 0.977 0.977 0.984 0.974 0.998 1,685,858 0.9886 -1.45%
2014-06-18 0 20.65 20.55 20.65 20.65 20.65 320,100 6,610,065 20.650 0.991 0.986 0.991 0.991 0.991 6,670,496 0.9909 -0.72%
2014-06-17 0 20.80 20.65 20.85 20.80 20.80 60,000 1,248,000 20.800 0.998 0.991 1.001 0.998 0.998 1,250,327 0.9981 -0.24%
2014-06-16 0 20.85 20.90 21.05 20.80 21.05 4,775,200 99,719,290 20.883 1.001 1.003 1.010 0.998 1.010 99,509,380 1.0021 -0.24%
2014-06-13 0 20.90 20.75 20.95 20.90 20.90 40,700 850,630 20.900 1.003 0.996 1.005 1.003 1.003 848,139 1.0029 1.70%
2014-06-12 0 20.55 20.55 20.65 20.50 20.65 11,300 233,240 20.641 0.986 0.986 0.991 0.984 0.991 235,478 0.9905 -0.48%
2014-06-11 0 20.65 20.55 20.65 20.60 20.65 33,500 690,275 20.605 0.991 0.986 0.991 0.989 0.991 698,099 0.9888 0.00%
2014-06-10 0 20.65 20.55 20.70 20.45 20.65 86,400 1,773,915 20.531 0.991 0.986 0.993 0.981 0.991 1,800,471 0.9853 0.98%
2014-06-09 0 20.45 20.30 20.50 20.30 20.45 1,100 22,480 20.436 0.981 0.974 0.984 0.974 0.981 22,923 0.9807 0.00%
2014-06-06 0 20.45 20.30 20.45 20.45 20.45 100 2,045 20.450 0.981 0.974 0.981 0.981 0.981 2,084 0.9813 0.00%
2014-06-05 0 20.45 20.45 20.60 - - 0 0 - 0.981 0.981 0.989 - - 0 - 0.99%
2014-06-04 0 20.25 20.20 20.40 20.20 20.30 87,400 1,766,920 20.217 0.972 0.969 0.979 0.969 0.974 1,821,310 0.9701 -0.49%
2014-06-03 0 20.35 20.35 20.45 20.35 20.55 22,600 461,990 20.442 0.977 0.977 0.981 0.977 0.986 470,957 0.9810 -0.49%
2014-05-30 0 20.45 20.30 20.60 20.40 20.50 450,000 9,205,230 20.456 0.981 0.974 0.989 0.979 0.984 9,377,455 0.9816 0.00%
2014-05-29 0 20.45 20.40 20.55 20.45 20.45 100 2,045 20.450 0.981 0.979 0.986 0.981 0.981 2,084 0.9813 -0.24%
2014-05-28 0 20.50 20.40 20.80 20.50 20.75 81,500 1,673,775 20.537 0.984 0.979 0.998 0.984 0.996 1,698,361 0.9855 0.00%
2014-05-27 0 20.50 20.35 20.50 20.50 20.50 100 2,050 20.500 0.984 0.977 0.984 0.984 0.984 2,084 0.9837 0.24%
2014-05-26 0 20.45 20.45 20.60 20.45 20.55 300 6,145 20.483 0.981 0.981 0.989 0.981 0.986 6,252 0.9829 0.25%
2014-05-23 0 20.40 20.25 20.40 20.40 20.40 30,000 612,000 20.400 0.979 0.972 0.979 0.979 0.979 625,164 0.9789 0.00%
2014-05-22 0 20.40 20.20 20.40 20.35 20.50 4,700 96,220 20.472 0.979 0.969 0.979 0.977 0.984 97,942 0.9824 0.00%
2014-05-21 0 20.40 20.20 20.40 20.15 20.40 40,800 826,170 20.249 0.979 0.969 0.979 0.967 0.979 850,223 0.9717 1.24%
2014-05-20 0 20.15 20.05 20.15 20.15 20.15 200 4,030 20.150 0.967 0.962 0.967 0.967 0.967 4,168 0.9669 0.00%
2014-05-19 0 20.15 20.10 20.30 20.15 20.20 8,000 161,400 20.175 0.967 0.965 0.974 0.967 0.969 166,710 0.9681 -1.23%
2014-05-16 0 20.40 20.40 20.50 20.35 20.50 200 4,085 20.425 0.979 0.979 0.984 0.977 0.984 4,168 0.9801 -0.49%
2014-05-15 0 20.50 20.40 20.55 20.50 20.50 100 2,050 20.500 0.984 0.979 0.986 0.984 0.984 2,084 0.9837 -0.49%
2014-05-14 0 20.60 20.50 20.65 20.60 20.60 40,000 824,000 20.600 0.989 0.984 0.991 0.989 0.989 833,552 0.9885 -0.24%
2014-05-13 0 20.65 20.50 20.65 20.65 20.70 20,300 420,205 20.700 0.991 0.984 0.991 0.991 0.993 423,027 0.9933 0.24%
2014-05-12 0 20.60 20.50 20.65 20.35 20.65 24,000 493,800 20.575 0.989 0.984 0.991 0.977 0.991 500,131 0.9873 1.23%
2014-05-09 0 20.35 20.20 20.35 20.35 20.35 100 2,035 20.350 0.977 0.969 0.977 0.977 0.977 2,084 0.9765 0.99%
2014-05-08 0 20.15 20.15 20.35 20.15 20.30 5,400 109,560 20.289 0.967 0.967 0.977 0.967 0.974 112,529 0.9736 -0.98%
2014-05-07 0 20.35 20.15 20.35 20.35 20.35 100 2,035 20.350 0.977 0.967 0.977 0.977 0.977 2,084 0.9765 0.00%
2014-05-05 0 20.35 20.35 20.50 20.35 20.35 1,900 38,665 20.350 0.977 0.977 0.984 0.977 0.977 39,594 0.9765 -0.25%
2014-05-02 0 20.40 20.35 20.70 20.40 20.65 400 8,185 20.463 0.979 0.977 0.993 0.979 0.991 8,336 0.9819 0.25%
2014-04-30 0 20.35 20.35 20.55 20.35 20.50 50,200 1,025,385 20.426 0.977 0.977 0.986 0.977 0.984 1,046,107 0.9802 -1.21%
2014-04-29 0 20.60 20.55 20.60 20.35 20.65 2,400 49,530 20.638 0.989 0.986 0.989 0.977 0.991 50,013 0.9903 1.23%
2014-04-28 0 20.35 20.20 20.35 20.40 20.40 100 2,040 20.400 0.977 0.969 0.977 0.979 0.979 2,084 0.9789 -0.97%
2014-04-25 0 20.55 20.45 20.55 20.70 20.70 60,000 1,242,000 20.700 0.986 0.981 0.986 0.993 0.993 1,250,327 0.9933 -0.96%
2014-04-24 0 20.75 20.60 20.75 20.80 20.85 200 4,165 20.825 0.996 0.989 0.996 0.998 1.001 4,168 0.9993 0.24%
2014-04-23 0 20.70 20.60 20.70 20.70 20.75 300 6,215 20.717 0.993 0.989 0.993 0.993 0.996 6,252 0.9941 -1.19%
2014-04-22 0 20.95 20.80 20.95 20.80 20.95 113,000 2,364,600 20.926 1.005 0.998 1.005 0.998 1.005 2,354,783 1.0042 0.72%
2014-04-17 0 20.80 20.80 21.00 20.80 20.85 900 18,725 20.806 0.998 0.998 1.008 0.998 1.001 18,755 0.9984 -0.72%
2014-04-16 0 20.95 20.80 21.10 20.80 21.05 87,900 1,846,495 21.007 1.005 0.998 1.013 0.998 1.010 1,831,729 1.0081 -0.24%
2014-04-15 0 21.00 20.85 21.00 21.00 21.00 100 2,100 21.000 1.008 1.001 1.008 1.008 1.008 2,084 1.0077 -1.64%
2014-04-14 0 21.35 21.35 21.50 21.35 21.50 2,100 45,105 21.479 1.025 1.025 1.032 1.025 1.032 43,761 1.0307 -0.47%
2014-04-11 0 21.45 21.45 21.60 21.40 21.65 94,300 2,039,200 21.625 1.029 1.029 1.037 1.027 1.039 1,965,098 1.0377 -0.92%
2014-04-10 0 21.65 21.65 21.80 20.95 21.70 230,000 4,885,000 21.239 1.039 1.039 1.046 1.005 1.041 4,792,921 1.0192 2.61%
2014-04-09 0 21.10 21.05 21.10 21.10 21.10 100 2,110 21.100 1.013 1.010 1.013 1.013 1.013 2,084 1.0125 0.24%
2014-04-08 0 21.05 21.00 21.10 20.75 21.15 311,700 6,525,285 20.935 1.010 1.008 1.013 0.996 1.015 6,495,450 1.0046 2.68%
2014-04-07 0 20.50 20.45 20.60 20.45 20.55 120,800 2,476,400 20.500 0.984 0.981 0.989 0.981 0.986 2,517,326 0.9837 -0.49%
2014-04-04 0 20.60 20.55 20.60 20.60 20.60 100 2,060 20.600 0.989 0.986 0.989 0.989 0.989 2,084 0.9885 0.49%
2014-04-03 0 20.50 20.40 20.55 20.40 20.50 10,100 207,040 20.499 0.984 0.979 0.986 0.979 0.984 210,472 0.9837 0.00%
2014-04-02 0 20.50 20.50 20.60 20.40 20.55 9,600 196,715 20.491 0.984 0.984 0.989 0.979 0.986 200,052 0.9833 0.74%
2014-04-01 0 20.35 20.40 20.45 20.20 20.50 176,000 3,591,665 20.407 0.977 0.979 0.981 0.969 0.984 3,667,627 0.9793 0.49%
2014-03-31 0 20.25 20.20 20.25 20.35 20.35 40,000 814,000 20.350 0.972 0.969 0.972 0.977 0.977 833,552 0.9765 -0.25%
2014-03-28 0 20.30 20.20 20.30 20.25 20.30 80,800 1,638,240 20.275 0.974 0.969 0.974 0.972 0.974 1,683,774 0.9730 0.74%
2014-03-27 0 20.15 20.10 20.15 20.10 20.45 341,100 6,934,215 20.329 0.967 0.965 0.967 0.965 0.981 7,108,111 0.9755 -0.49%
2014-03-26 0 20.25 20.20 20.30 - - 0 0 - 0.972 0.969 0.974 - - 0 - 0.00%
2014-03-25 0 20.25 20.25 20.35 20.25 20.40 17,200 350,235 20.363 0.972 0.972 0.977 0.972 0.979 358,427 0.9771 -0.49%
2014-03-24 0 20.35 20.35 20.45 20.35 20.40 1,100 22,390 20.355 0.977 0.977 0.981 0.977 0.979 22,923 0.9768 0.25%
2014-03-21 0 20.30 20.20 20.30 19.52 20.30 51,000 1,028,291 20.163 0.974 0.969 0.974 0.937 0.974 1,062,778 0.9675 4.75%
2014-03-20 0 19.38 19.34 19.42 19.38 19.72 121,500 2,392,450 19.691 0.930 0.928 0.932 0.930 0.946 2,531,913 0.9449 -1.62%
2014-03-19 0 19.70 19.70 19.72 19.64 19.66 80,000 1,572,000 19.650 0.945 0.945 0.946 0.942 0.943 1,667,103 0.9430 -0.40%
2014-03-18 0 19.78 19.78 19.84 19.78 19.94 182,000 3,612,706 19.850 0.949 0.949 0.952 0.949 0.957 3,792,659 0.9526 -0.90%
2014-03-17 0 19.96 19.88 20.00 19.80 20.00 176,200 3,505,304 19.894 0.958 0.954 0.960 0.950 0.960 3,671,794 0.9547 1.32%
2014-03-14 0 19.70 19.70 19.82 19.70 19.86 80,400 1,596,680 19.859 0.945 0.945 0.951 0.945 0.953 1,675,439 0.9530 -1.10%
2014-03-13 0 19.92 19.82 19.94 19.74 20.00 169,800 3,382,518 19.921 0.956 0.951 0.957 0.947 0.960 3,538,426 0.9559 1.01%
2014-03-12 0 19.72 19.60 19.74 19.56 19.72 46,300 910,508 19.665 0.946 0.941 0.947 0.939 0.946 964,836 0.9437 0.51%
2014-03-11 0 19.62 19.62 19.70 19.56 19.84 48,200 948,252 19.673 0.942 0.942 0.945 0.939 0.952 1,004,430 0.9441 0.31%
2014-03-10 0 19.56 19.50 19.70 19.52 20.05 210,700 4,157,329 19.731 0.939 0.936 0.945 0.937 0.962 4,390,733 0.9468 -2.44%
2014-03-07 0 20.05 20.05 20.30 20.05 20.30 86,500 1,743,910 20.161 0.962 0.962 0.974 0.962 0.974 1,802,555 0.9675 0.00%
2014-03-06 0 20.05 20.05 20.15 20.05 20.15 142,100 2,856,605 20.103 0.962 0.962 0.967 0.962 0.967 2,961,192 0.9647 -0.50%
2014-03-05 0 20.15 19.94 20.15 20.00 20.35 401,300 8,079,575 20.134 0.967 0.957 0.967 0.960 0.977 8,362,606 0.9662 0.85%
2014-03-04 0 19.98 19.98 20.05 19.94 20.05 141,000 2,813,607 19.955 0.959 0.959 0.962 0.957 0.962 2,938,269 0.9576 -0.35%
2014-03-03 0 20.05 19.94 20.05 19.94 20.05 76,500 1,526,530 19.955 0.962 0.957 0.962 0.957 0.962 1,594,167 0.9576 0.35%
2014-02-28 0 19.98 19.92 20.00 19.66 19.98 242,600 4,803,734 19.801 0.959 0.956 0.960 0.943 0.959 5,055,490 0.9502 0.30%
2014-02-27 0 19.92 19.84 19.92 19.84 19.92 254,200 5,055,394 19.888 0.956 0.952 0.956 0.952 0.956 5,297,220 0.9543 0.40%
2014-02-26 0 19.84 19.76 19.84 19.72 19.84 103,800 2,056,272 19.810 0.952 0.948 0.952 0.946 0.952 2,163,066 0.9506 0.30%
2014-02-25 0 19.78 19.64 19.80 19.70 20.30 313,500 6,211,115 19.812 0.949 0.942 0.950 0.945 0.974 6,532,960 0.9507 -2.56%
2014-02-24 0 20.30 20.30 20.50 20.30 21.65 47,500 966,365 20.345 0.974 0.974 0.984 0.974 1.039 989,842 0.9763 -3.33%
2014-02-21 0 21.00 20.80 21.00 21.00 21.00 1,000 21,000 21.000 1.008 0.998 1.008 1.008 1.008 20,839 1.0077 -1.18%
2014-02-20 0 21.25 21.00 21.25 21.60 21.60 1,000 21,600 21.600 1.020 1.008 1.020 1.037 1.037 20,839 1.0365 0.47%
2014-02-19 0 21.15 21.15 21.35 21.05 21.35 32,400 682,660 21.070 1.015 1.015 1.025 1.010 1.025 675,177 1.0111 0.71%
2014-02-18 0 21.00 20.85 21.05 20.90 21.10 1,000 21,040 21.040 1.008 1.001 1.010 1.003 1.013 20,839 1.0097 -1.64%
2014-02-17 0 21.35 21.25 21.35 21.35 21.35 10,000 213,500 21.350 1.025 1.020 1.025 1.025 1.025 208,388 1.0245 0.00%
2014-02-14 0 21.35 21.30 21.35 21.25 21.35 2,100 44,735 21.302 1.025 1.022 1.025 1.020 1.025 43,761 1.0222 0.23%
2014-02-13 0 21.30 21.10 21.45 21.20 21.45 300,200 6,402,255 21.327 1.022 1.013 1.029 1.017 1.029 6,255,804 1.0234 -0.23%
2014-02-12 0 21.35 21.30 21.40 21.25 21.35 1,200 25,605 21.338 1.025 1.022 1.027 1.020 1.025 25,007 1.0239 0.23%
2014-02-11 0 21.30 21.05 21.30 20.95 21.35 61,200 1,299,815 21.239 1.022 1.010 1.022 1.005 1.025 1,275,334 1.0192 1.91%
2014-02-10 0 20.90 20.90 21.05 20.90 20.90 100 2,090 20.900 1.003 1.003 1.010 1.003 1.003 2,084 1.0029 0.72%
2014-02-07 0 20.75 20.45 20.85 20.25 20.75 138,500 2,867,850 20.707 0.996 0.981 1.001 0.972 0.996 2,886,172 0.9937 1.72%
2014-02-06 0 20.40 20.25 20.40 20.40 20.40 500 10,200 20.400 0.979 0.972 0.979 0.979 0.979 10,419 0.9789 0.00%
2014-02-05 0 20.40 20.05 20.40 20.20 20.50 2,100 42,740 20.352 0.979 0.962 0.979 0.969 0.984 43,761 0.9767 0.25%
2014-02-04 0 20.35 20.20 20.45 20.35 20.50 10,500 215,175 20.493 0.977 0.969 0.981 0.977 0.984 218,807 0.9834 -2.16%
2014-01-30 0 20.80 20.70 20.85 20.75 20.90 332,000 6,906,975 20.804 0.998 0.993 1.001 0.996 1.003 6,918,478 0.9983 -0.24%
2014-01-29 0 20.85 20.80 20.95 20.60 20.95 865,300 17,949,675 20.744 1.001 0.998 1.005 0.989 1.005 18,031,803 0.9954 1.46%
2014-01-28 0 20.55 20.50 20.70 20.55 21.15 1,065,900 22,208,275 20.835 0.986 0.984 0.993 0.986 1.015 22,212,064 0.9998 0.74%
2014-01-27 0 20.40 20.30 20.40 20.30 20.60 3,006,800 61,254,385 20.372 0.979 0.974 0.979 0.974 0.989 62,658,068 0.9776 -0.49%
2014-01-24 0 20.50 20.50 20.70 20.50 20.85 369,900 7,661,940 20.714 0.984 0.984 0.993 0.984 1.001 7,708,268 0.9940 -0.24%
2014-01-23 0 20.55 20.55 20.60 20.55 20.60 96,100 1,979,635 20.600 0.986 0.986 0.989 0.986 0.989 2,002,608 0.9885 -0.96%
2014-01-22 0 20.75 20.65 20.75 20.40 20.75 120,700 2,472,440 20.484 0.996 0.991 0.996 0.979 0.996 2,515,242 0.9830 2.47%
2014-01-21 0 20.25 20.10 20.25 20.10 20.25 8,100 162,840 20.104 0.972 0.965 0.972 0.965 0.972 168,794 0.9647 1.00%
2014-01-20 0 20.05 19.90 20.05 20.05 20.05 100 2,005 20.050 0.962 0.955 0.962 0.962 0.962 2,084 0.9621 -0.25%
2014-01-17 0 20.10 20.10 20.25 20.10 20.10 700 14,070 20.100 0.965 0.965 0.972 0.965 0.965 14,587 0.9645 -1.71%
2014-01-16 0 20.45 20.30 20.45 20.45 20.45 100 2,045 20.450 0.981 0.974 0.981 0.981 0.981 2,084 0.9813 0.00%
2014-01-15 0 20.45 20.30 20.45 20.30 20.45 400 8,165 20.413 0.981 0.974 0.981 0.974 0.981 8,336 0.9795 0.25%
2014-01-14 0 20.40 20.30 20.50 20.25 20.40 52,914 1,079,019 20.392 0.979 0.974 0.984 0.972 0.979 1,102,664 0.9786 0.00%
2014-01-13 0 20.40 20.25 20.40 20.40 20.50 1,000 20,490 20.490 0.979 0.972 0.979 0.979 0.984 20,839 0.9833 0.00%
2014-01-10 0 20.40 20.30 20.40 20.40 20.40 100 2,040 20.400 0.979 0.974 0.979 0.979 0.979 2,084 0.9789 -0.49%
2014-01-09 0 20.50 20.35 20.50 20.65 20.65 10,000 206,500 20.650 0.984 0.977 0.984 0.991 0.991 208,388 0.9909 -0.97%
2014-01-08 0 20.70 20.50 20.70 20.75 20.75 160,000 3,320,000 20.750 0.993 0.984 0.993 0.996 0.996 3,334,206 0.9957 0.73%
2014-01-07 0 20.55 20.55 20.60 20.50 20.60 22,700 466,285 20.541 0.986 0.986 0.989 0.984 0.989 473,040 0.9857 -0.72%
2014-01-06 0 20.70 20.50 20.70 20.60 20.70 12,300 254,230 20.669 0.993 0.984 0.993 0.989 0.993 256,317 0.9919 -1.66%
2014-01-03 0 21.05 21.00 21.05 21.05 21.05 45,000 947,250 21.050 1.010 1.008 1.010 1.010 1.010 937,745 1.0101 -1.64%
2014-01-02 0 21.40 21.30 21.40 21.35 21.40 300 6,415 21.383 1.027 1.022 1.027 1.025 1.027 6,252 1.0261 -0.23%
2013-12-31 0 21.45 21.35 21.45 21.20 21.55 6,324 135,145 21.370 1.029 1.025 1.029 1.017 1.034 131,784 1.0255 0.94%
2013-12-30 0 21.25 21.10 21.25 21.25 21.30 150,100 3,192,130 21.267 1.020 1.013 1.020 1.020 1.022 3,127,902 1.0205 0.24%
2013-12-27 0 21.20 21.20 21.35 21.15 21.35 1,200 25,400 21.167 1.017 1.017 1.025 1.015 1.025 25,007 1.0157 -0.24%
2013-12-24 0 21.25 21.25 21.40 - - 0 0 - 1.020 1.020 1.027 - - 0 - 0.95%
2013-12-23 0 21.05 21.00 21.05 21.10 21.10 100 2,110 21.100 1.010 1.008 1.010 1.013 1.013 2,084 1.0125 0.24%
2013-12-20 0 21.00 21.00 21.10 21.00 21.40 96,900 2,044,730 21.101 1.008 1.008 1.013 1.008 1.027 2,019,279 1.0126 -2.33%
2013-12-19 0 21.50 21.35 21.50 21.80 21.90 700 15,315 21.879 1.032 1.025 1.032 1.046 1.051 14,587 1.0499 -1.60%
2013-12-18 0 21.85 21.70 21.90 21.85 21.85 100 2,185 21.850 1.049 1.041 1.051 1.049 1.049 2,084 1.0485 0.00%
2013-12-17 0 21.85 21.65 21.85 - - 0 0 - 1.049 1.039 1.049 - - 0 - -0.23%
2013-12-16 0 21.90 21.80 21.90 21.90 22.05 48,100 1,059,125 22.019 1.051 1.046 1.051 1.051 1.058 1,002,346 1.0566 -1.79%
2013-12-13 0 22.30 22.10 22.30 22.15 22.30 150,100 3,332,230 22.200 1.070 1.061 1.070 1.063 1.070 3,127,902 1.0653 0.22%
2013-12-12 0 22.25 22.20 22.25 22.30 22.30 14,500 323,350 22.300 1.068 1.065 1.068 1.070 1.070 302,162 1.0701 -0.45%
2013-12-11 0 22.35 22.15 22.35 22.15 22.40 57,100 1,276,115 22.349 1.073 1.063 1.073 1.063 1.075 1,189,895 1.0725 -0.89%
2013-12-10 0 22.55 22.55 22.70 22.55 22.70 121,100 2,730,955 22.551 1.082 1.082 1.089 1.082 1.089 2,523,577 1.0822 -0.88%
2013-12-09 0 22.75 22.55 22.75 22.60 22.75 1,400 31,790 22.707 1.092 1.082 1.092 1.085 1.092 29,174 1.0897 0.89%
2013-12-06 0 22.55 22.55 22.75 22.55 22.80 500 11,300 22.600 1.082 1.082 1.092 1.082 1.094 10,419 1.0845 -1.10%
2013-12-05 0 22.80 22.80 22.95 22.75 22.90 700,100 15,974,185 22.817 1.094 1.094 1.101 1.092 1.099 14,589,235 1.0949 -0.87%
2013-12-04 0 23.00 22.85 23.05 22.65 23.05 91,000 2,093,900 23.010 1.104 1.097 1.106 1.087 1.106 1,896,330 1.1042 1.10%
2013-12-03 0 22.75 22.70 22.80 22.60 22.80 47,000 1,070,600 22.779 1.092 1.089 1.094 1.085 1.094 979,423 1.0931 -0.22%
2013-12-02 0 22.80 22.70 22.80 22.85 23.00 15,900 365,565 22.992 1.094 1.089 1.094 1.097 1.104 331,337 1.1033 0.00%
2013-11-29 0 22.80 22.70 22.80 22.80 22.80 1,000 22,800 22.800 1.094 1.089 1.094 1.094 1.094 20,839 1.0941 0.44%
2013-11-28 0 22.70 22.65 22.75 22.70 22.95 65,600 1,493,745 22.771 1.089 1.087 1.092 1.089 1.101 1,367,024 1.0927 0.89%
2013-11-27 0 22.50 22.40 22.50 22.50 22.50 3,200 72,000 22.500 1.080 1.075 1.080 1.080 1.080 66,684 1.0797 0.90%
2013-11-26 0 22.30 22.20 22.30 - - 0 0 - 1.070 1.065 1.070 - - 0 - 0.00%
2013-11-25 0 22.30 22.25 22.35 22.30 22.50 5,600 125,695 22.446 1.070 1.068 1.073 1.070 1.080 116,697 1.0771 -0.67%
2013-11-22 0 22.45 22.35 22.55 22.45 22.60 15,900 358,560 22.551 1.077 1.073 1.082 1.077 1.085 331,337 1.0822 -0.66%
2013-11-21 0 22.60 22.40 22.60 22.40 22.60 24,800 555,540 22.401 1.085 1.075 1.085 1.075 1.085 516,802 1.0750 0.00%
2013-11-20 0 22.60 22.60 22.75 22.60 22.70 1,100 24,940 22.673 1.085 1.085 1.092 1.085 1.089 22,923 1.0880 0.00%
2013-11-19 0 22.60 22.60 22.70 22.60 22.75 6,200 140,690 22.692 1.085 1.085 1.089 1.085 1.092 129,200 1.0889 -0.66%
2013-11-18 0 22.75 22.75 22.90 22.10 22.75 187,600 4,212,920 22.457 1.092 1.092 1.099 1.061 1.092 3,909,357 1.0777 3.64%
2013-11-15 0 21.95 21.85 22.05 21.70 22.00 15,000 327,000 21.800 1.053 1.049 1.058 1.041 1.056 312,582 1.0461 2.09%
2013-11-14 0 21.50 21.40 21.50 21.35 21.55 54,400 1,161,550 21.352 1.032 1.027 1.032 1.025 1.034 1,133,630 1.0246 0.00%
2013-11-13 0 21.50 21.35 21.50 21.45 21.75 182,700 3,942,615 21.580 1.032 1.025 1.032 1.029 1.044 3,807,247 1.0356 -1.83%
2013-11-12 0 21.90 21.80 21.90 21.80 21.90 43,000 941,600 21.898 1.051 1.046 1.051 1.046 1.051 896,068 1.0508 0.00%
2013-11-11 0 21.90 21.65 22.00 21.60 21.90 162,500 3,540,100 21.785 1.051 1.039 1.056 1.037 1.051 3,386,303 1.0454 0.92%
2013-11-08 0 21.70 21.65 21.75 21.65 21.90 187,400 4,063,840 21.685 1.041 1.039 1.044 1.039 1.051 3,905,189 1.0406 -0.91%
2013-11-07 0 21.90 21.90 22.00 21.90 22.00 76,000 1,671,990 22.000 1.051 1.051 1.056 1.051 1.056 1,583,748 1.0557 0.00%
2013-11-06 0 21.90 21.90 22.05 21.90 22.15 2,200 48,580 22.082 1.051 1.051 1.058 1.051 1.063 45,845 1.0596 -1.35%
2013-11-05 0 22.20 22.20 22.30 22.00 22.20 3,200 70,540 22.044 1.065 1.065 1.070 1.056 1.065 66,684 1.0578 -0.45%
2013-11-04 0 22.30 22.25 22.30 22.30 22.30 1,000 22,300 22.300 1.070 1.068 1.070 1.070 1.070 20,839 1.0701 0.00%
2013-11-01 0 22.30 22.20 22.45 22.30 22.30 5,100 113,730 22.300 1.070 1.065 1.077 1.070 1.070 106,278 1.0701 0.00%
2013-10-31 0 22.30 22.20 22.30 22.25 22.30 7,700 171,335 22.251 1.070 1.065 1.070 1.068 1.070 160,459 1.0678 -0.45%
2013-10-30 0 22.40 22.40 22.60 22.15 22.25 42,653 945,019 22.156 1.075 1.075 1.085 1.063 1.068 888,837 1.0632 0.67%
2013-10-29 0 22.25 22.00 22.25 21.85 22.35 482,200 10,725,730 22.243 1.068 1.056 1.068 1.049 1.073 10,048,464 1.0674 1.60%
2013-10-28 0 21.90 21.75 21.90 21.80 21.90 50,000 1,090,750 21.815 1.051 1.044 1.051 1.046 1.051 1,041,939 1.0468 0.23%
2013-10-25 0 21.85 21.75 21.95 21.80 22.15 155,200 3,409,860 21.971 1.049 1.044 1.053 1.046 1.063 3,234,180 1.0543 -0.91%
2013-10-24 0 22.05 22.05 22.20 22.05 22.25 189,200 4,202,200 22.210 1.058 1.058 1.065 1.058 1.068 3,942,699 1.0658 -0.68%
2013-10-23 0 22.20 22.10 22.40 22.20 22.65 110,100 2,460,720 22.350 1.065 1.061 1.075 1.065 1.087 2,294,351 1.0725 -0.67%
2013-10-22 0 22.35 22.35 22.50 22.30 22.55 87,300 1,964,045 22.498 1.073 1.073 1.080 1.070 1.082 1,819,226 1.0796 -0.67%
2013-10-21 0 22.50 22.50 22.65 22.25 22.25 300 6,675 22.250 1.080 1.080 1.087 1.068 1.068 6,252 1.0677 0.90%
2013-10-18 0 22.30 22.30 22.50 22.30 22.50 12,700 283,840 22.350 1.070 1.070 1.080 1.070 1.080 264,653 1.0725 -0.22%
2013-10-17 0 22.35 22.20 22.35 22.30 22.35 300 6,700 22.333 1.073 1.065 1.073 1.070 1.073 6,252 1.0717 -0.22%
2013-10-16 0 22.40 22.40 22.50 22.40 22.40 55,000 1,232,000 22.400 1.075 1.075 1.080 1.075 1.075 1,146,133 1.0749 -0.88%
2013-10-15 0 22.60 22.60 22.70 22.60 22.80 104,100 2,358,460 22.656 1.085 1.085 1.089 1.085 1.094 2,169,318 1.0872 -0.88%
2013-10-11 0 22.80 22.65 22.85 22.65 22.80 63,000 1,428,900 22.681 1.094 1.087 1.097 1.087 1.094 1,312,844 1.0884 1.56%
2013-10-10 0 22.45 22.45 22.55 22.35 22.65 8,400 188,860 22.483 1.077 1.077 1.082 1.073 1.087 175,046 1.0789 -0.88%
2013-10-09 0 22.65 22.55 22.70 22.60 22.65 150,000 3,394,500 22.630 1.087 1.082 1.089 1.085 1.087 3,125,818 1.0860 0.44%
2013-10-08 0 22.55 22.55 22.65 22.20 22.55 32,100 716,505 22.321 1.082 1.082 1.087 1.065 1.082 668,925 1.0711 0.67%
2013-10-07 0 22.40 22.30 22.40 22.30 22.30 6,000 133,800 22.300 1.075 1.070 1.075 1.070 1.070 125,033 1.0701 -0.22%
2013-10-04 0 22.45 22.40 22.55 22.35 22.45 28,000 626,840 22.387 1.077 1.075 1.082 1.073 1.077 583,486 1.0743 0.22%
2013-10-03 0 22.40 22.40 22.55 22.40 22.40 30,000 672,000 22.400 1.075 1.075 1.082 1.075 1.075 625,164 1.0749 0.90%
2013-10-02 0 22.20 22.20 22.30 22.15 22.30 43,500 967,725 22.247 1.065 1.065 1.070 1.063 1.070 906,487 1.0676 0.00%
2013-09-30 0 22.20 22.20 22.30 22.20 22.35 20,100 446,235 22.201 1.065 1.065 1.070 1.065 1.073 418,860 1.0654 -0.67%
2013-09-27 0 22.35 22.25 22.35 22.30 22.35 3,800 84,850 22.329 1.073 1.068 1.073 1.070 1.073 79,187 1.0715 0.00%
2013-09-26 0 22.35 22.25 22.35 22.45 22.60 61,700 1,392,665 22.572 1.073 1.068 1.073 1.077 1.085 1,285,753 1.0832 -1.76%
2013-09-25 0 22.75 22.65 22.75 22.75 22.80 34,100 777,475 22.800 1.092 1.087 1.092 1.092 1.094 710,603 1.0941 -0.44%
2013-09-24 0 22.85 22.75 22.85 - - 0 0 - 1.097 1.092 1.097 - - 0 - -1.30%
2013-09-23 0 23.15 23.05 23.15 23.10 23.15 1,200 27,730 23.108 1.111 1.106 1.111 1.109 1.111 25,007 1.1089 0.22%
2013-09-19 0 23.10 23.10 23.20 23.10 23.25 60,200 1,398,120 23.225 1.109 1.109 1.113 1.109 1.116 1,254,495 1.1145 0.87%
2013-09-18 0 22.90 22.90 23.00 22.90 22.90 51,000 1,167,900 22.900 1.099 1.099 1.104 1.099 1.099 1,062,778 1.0989 -0.22%
2013-09-17 0 22.95 22.80 22.95 23.15 23.15 100 2,315 23.150 1.101 1.094 1.101 1.111 1.111 2,084 1.1109 -2.13%
2013-09-16 0 23.45 23.30 23.45 23.45 23.45 100,100 2,347,345 23.450 1.125 1.118 1.125 1.125 1.125 2,085,963 1.1253 0.00%
2013-09-13 0 23.45 23.45 23.60 23.45 23.50 30,200 708,200 23.450 1.125 1.125 1.133 1.125 1.128 629,331 1.1253 -0.85%
2013-09-12 0 23.65 23.55 23.65 23.35 23.80 75,900 1,782,640 23.487 1.135 1.130 1.135 1.121 1.142 1,581,664 1.1271 1.72%
2013-09-11 0 23.25 23.15 23.25 23.25 23.45 50,300 1,177,895 23.417 1.116 1.111 1.116 1.116 1.125 1,048,191 1.1237 0.65%
2013-09-10 0 23.10 23.10 23.20 23.10 23.10 400 9,240 23.100 1.109 1.109 1.113 1.109 1.109 8,336 1.1085 1.09%
2013-09-09 0 22.85 22.75 22.80 22.30 22.90 141,400 3,211,395 22.711 1.097 1.092 1.094 1.070 1.099 2,946,605 1.0899 4.10%
2013-09-06 0 21.95 21.95 22.10 21.95 21.95 13,000 285,350 21.950 1.053 1.053 1.061 1.053 1.053 270,904 1.0533 0.00%
2013-09-05 0 21.95 21.90 21.95 21.95 21.95 1,000 21,950 21.950 1.053 1.051 1.053 1.053 1.053 20,839 1.0533 0.69%
2013-09-04 0 21.80 21.75 21.85 21.80 21.80 1,500 32,700 21.800 1.046 1.044 1.049 1.046 1.046 31,258 1.0461 0.00%
2013-09-03 0 21.80 21.75 21.85 21.80 21.80 1,500 32,700 21.800 1.046 1.044 1.049 1.046 1.046 31,258 1.0461 0.23%
2013-09-02 0 21.75 21.60 21.75 21.55 21.75 25,200 543,100 21.552 1.044 1.037 1.044 1.034 1.044 525,137 1.0342 1.16%
2013-08-30 0 21.50 21.45 21.55 21.50 21.50 300 6,450 21.500 1.032 1.029 1.034 1.032 1.032 6,252 1.0317 0.00%
2013-08-29 0 21.50 21.45 21.60 21.45 21.50 5,300 113,695 21.452 1.032 1.029 1.037 1.029 1.032 110,446 1.0294 -0.23%
2013-08-28 0 21.55 21.45 21.50 21.45 21.65 90,000 1,935,800 21.509 1.034 1.029 1.032 1.029 1.039 1,875,491 1.0322 -0.23%
2013-08-27 0 21.60 21.60 21.65 21.55 21.65 13,600 293,305 21.567 1.037 1.037 1.039 1.034 1.039 283,408 1.0349 -0.23%
2013-08-26 0 21.65 21.65 21.80 21.65 21.65 200 4,330 21.650 1.039 1.039 1.046 1.039 1.039 4,168 1.0389 1.41%
2013-08-23 0 21.35 21.25 21.35 21.45 21.70 1,100 23,620 21.473 1.025 1.020 1.025 1.029 1.041 22,923 1.0304 -1.16%
2013-08-22 0 21.60 21.50 21.65 21.60 21.70 143,300 3,103,035 21.654 1.037 1.032 1.039 1.037 1.041 2,986,198 1.0391 0.47%
2013-08-21 0 21.50 21.45 21.55 21.45 21.50 82,500 1,772,750 21.488 1.032 1.029 1.034 1.029 1.032 1,719,200 1.0311 -0.23%
2013-08-20 0 21.55 21.40 21.55 21.60 21.70 12,800 277,350 21.668 1.034 1.027 1.034 1.037 1.041 266,736 1.0398 -1.15%
2013-08-19 0 21.80 21.70 21.80 21.45 21.80 1,400 30,325 21.661 1.046 1.041 1.046 1.029 1.046 29,174 1.0394 1.16%
2013-08-16 0 21.55 21.55 21.75 21.50 22.45 291,400 6,495,100 22.289 1.034 1.034 1.044 1.032 1.077 6,072,423 1.0696 -0.69%
2013-08-15 0 21.70 21.65 21.75 21.70 22.05 25,661 561,800 21.893 1.041 1.039 1.044 1.041 1.058 534,744 1.0506 -1.59%
2013-08-13 0 22.05 21.95 22.05 21.90 22.05 1,600 35,110 21.944 1.058 1.053 1.058 1.051 1.058 33,342 1.0530 1.38%
2013-08-12 0 21.75 21.75 21.85 21.75 21.85 53,600 1,170,300 21.834 1.044 1.044 1.049 1.044 1.049 1,116,959 1.0478 2.59%
2013-08-09 0 21.20 21.10 21.25 21.00 21.20 9,100 191,500 21.044 1.017 1.013 1.020 1.008 1.017 189,633 1.0098 0.47%
2013-08-08 0 21.10 21.00 21.10 21.25 21.25 40,000 850,000 21.250 1.013 1.008 1.013 1.020 1.020 833,552 1.0197 0.00%
2013-08-07 0 21.10 21.00 21.10 21.10 21.20 1,500 31,670 21.113 1.013 1.008 1.013 1.013 1.017 31,258 1.0132 -0.24%
2013-08-06 0 21.15 21.15 21.30 21.00 21.15 4,000 84,085 21.021 1.015 1.015 1.022 1.008 1.015 83,355 1.0088 0.24%
2013-08-05 0 21.10 21.10 21.25 21.10 21.10 1,000 21,100 21.100 1.013 1.013 1.020 1.013 1.013 20,839 1.0125 0.96%
2013-08-02 0 20.90 20.80 20.90 20.90 21.00 600 12,550 20.917 1.003 0.998 1.003 1.003 1.008 12,503 1.0037 0.00%
2013-08-01 0 20.90 20.85 21.00 20.75 20.95 143,000 2,985,200 20.876 1.003 1.001 1.008 0.996 1.005 2,979,947 1.0018 2.45%
2013-07-31 0 20.40 20.35 20.45 20.35 20.80 48,900 1,003,770 20.527 0.979 0.977 0.981 0.977 0.998 1,019,017 0.9850 -0.49%
2013-07-30 0 20.50 20.40 20.50 20.45 20.55 22,500 460,180 20.452 0.984 0.979 0.984 0.981 0.986 468,873 0.9815 0.74%
2013-07-29 0 20.35 20.25 20.35 20.30 20.40 34,500 702,070 20.350 0.977 0.972 0.977 0.974 0.979 718,938 0.9765 -1.93%
2013-07-26 0 20.75 20.70 20.85 20.75 20.75 100 2,075 20.750 0.996 0.993 1.001 0.996 0.996 2,084 0.9957 -0.72%
2013-07-25 0 20.90 20.75 20.90 20.90 20.90 30,000 627,000 20.900 1.003 0.996 1.003 1.003 1.003 625,164 1.0029 0.00%
2013-07-24 0 20.90 20.80 21.05 20.50 21.00 139,500 2,897,990 20.774 1.003 0.998 1.010 0.984 1.008 2,907,011 0.9969 -1.18%
2013-07-23 0 21.15 21.05 21.20 20.85 21.15 12,600 263,370 20.902 1.015 1.010 1.017 1.001 1.015 262,569 1.0031 2.92%
2013-07-22 0 20.55 20.45 20.55 20.30 20.55 112,200 2,292,070 20.428 0.986 0.981 0.986 0.974 0.986 2,338,112 0.9803 0.49%
2013-07-19 0 20.45 20.50 20.55 20.40 20.95 45,100 922,995 20.466 0.981 0.984 0.986 0.979 1.005 939,829 0.9821 -2.62%
2013-07-18 0 21.00 20.95 21.05 21.00 21.15 6,300 132,715 21.066 1.008 1.005 1.010 1.008 1.015 131,284 1.0109 -1.41%
2013-07-17 0 21.30 21.30 21.40 21.25 21.45 14,300 304,505 21.294 1.022 1.022 1.027 1.020 1.029 297,995 1.0218 -1.39%
2013-07-16 0 21.60 21.50 21.60 21.25 21.60 171,500 3,677,840 21.445 1.037 1.032 1.037 1.020 1.037 3,573,852 1.0291 0.00%
2013-07-15 0 21.60 21.50 21.60 21.50 21.60 82,800 1,780,480 21.503 1.037 1.032 1.037 1.032 1.037 1,725,452 1.0319 1.17%
2013-07-12 0 21.35 21.35 21.50 21.35 21.95 230,500 4,993,860 21.665 1.025 1.025 1.032 1.025 1.053 4,803,341 1.0397 -2.95%
2013-07-11 0 22.00 21.80 22.00 21.10 22.15 478,100 10,329,760 21.606 1.056 1.046 1.056 1.013 1.063 9,963,025 1.0368 6.02%
2013-07-10 0 20.75 20.70 20.80 20.15 20.75 230,600 4,713,800 20.442 0.996 0.993 0.998 0.967 0.996 4,805,425 0.9809 2.47%
2013-07-09 0 20.25 20.15 20.30 20.20 20.25 128,900 2,607,280 20.227 0.972 0.967 0.974 0.969 0.972 2,686,120 0.9706 -0.49%
2013-07-08 0 20.35 20.25 20.35 20.25 20.50 269,000 5,478,425 20.366 0.977 0.972 0.977 0.972 0.984 5,605,634 0.9773 -1.45%
2013-07-05 0 20.65 20.60 20.65 20.65 20.85 40,100 828,085 20.651 0.991 0.989 0.991 0.991 1.001 835,635 0.9910 0.24%
2013-07-04 0 20.60 20.50 20.65 20.20 20.70 174,400 3,558,505 20.404 0.989 0.984 0.991 0.969 0.993 3,634,285 0.9791 1.73%
2013-07-03 0 20.25 20.20 20.25 20.05 20.35 9,950,700 204,520,392 20.553 0.972 0.969 0.972 0.962 0.977 207,360,528 0.9863 -1.46%
2013-07-02 0 20.55 20.45 20.60 20.35 20.70 162,200 3,332,315 20.545 0.986 0.981 0.989 0.977 0.993 3,380,051 0.9859 -0.48%
2013-06-28 0 20.65 20.65 20.80 20.30 20.90 385,200 7,943,215 20.621 0.991 0.991 0.998 0.974 1.003 8,027,101 0.9895 2.74%
2013-06-27 0 20.10 20.10 20.40 20.10 20.40 94,200 1,903,850 20.211 0.965 0.965 0.979 0.965 0.979 1,963,014 0.9699 -1.47%
2013-06-26 0 20.40 20.30 20.40 20.05 20.45 10,238,300 202,117,640 19.741 0.979 0.974 0.979 0.962 0.981 213,353,763 0.9473 0.99%
2013-06-25 0 20.20 20.15 20.45 19.14 20.35 1,640,300 32,582,554 19.864 0.969 0.967 0.981 0.918 0.977 34,181,864 0.9532 -0.98%
2013-06-24 0 20.40 20.35 20.40 20.30 21.30 3,685,300 78,423,818 21.280 0.979 0.977 0.979 0.974 1.022 76,797,185 1.0212 -5.99%
2013-06-21 0 21.70 21.60 21.70 21.25 21.70 132,500 2,841,470 21.445 1.041 1.037 1.041 1.020 1.041 2,761,139 1.0291 0.46%
2013-06-20 0 21.60 21.55 21.65 21.60 21.95 158,600 3,458,810 21.808 1.037 1.034 1.039 1.037 1.053 3,305,032 1.0465 -2.48%
2013-06-19 0 22.15 22.10 22.15 22.00 22.25 428,200 9,481,130 22.142 1.063 1.061 1.063 1.056 1.068 8,923,169 1.0625 -1.12%
2013-06-18 0 22.40 22.35 22.45 22.35 22.50 692,400 15,520,760 22.416 1.075 1.073 1.077 1.073 1.080 14,428,777 1.0757 0.00%
2013-06-17 0 22.40 22.30 22.40 22.35 22.55 137,307 3,077,952 22.417 1.075 1.070 1.075 1.073 1.082 2,861,311 1.0757 0.00%
2013-06-14 0 22.40 22.40 22.50 22.30 22.40 265,500 5,942,420 22.382 1.075 1.075 1.080 1.070 1.075 5,532,698 1.0741 0.00%
2013-06-13 0 22.40 22.30 22.35 22.20 22.65 1,376,600 30,702,160 22.303 1.075 1.070 1.073 1.065 1.087 28,686,676 1.0703 -1.97%
2013-06-11 0 22.85 22.80 22.90 22.80 23.00 105,600 2,407,955 22.803 1.097 1.094 1.099 1.094 1.104 2,200,576 1.0942 -1.72%
2013-06-10 0 23.25 23.15 23.25 23.05 23.25 240,200 5,560,650 23.150 1.116 1.111 1.116 1.106 1.116 5,005,477 1.1109 0.87%
2013-06-07 0 23.05 23.00 23.10 23.05 23.50 137,900 3,209,355 23.273 1.106 1.104 1.109 1.106 1.128 2,873,669 1.1168 -1.71%
2013-06-06 0 23.45 23.40 23.50 23.45 23.55 20,600 484,370 23.513 1.125 1.123 1.128 1.125 1.130 429,279 1.1283 -1.26%
2013-06-05 0 23.75 23.65 23.75 23.65 23.75 282,800 6,699,400 23.690 1.140 1.135 1.140 1.135 1.140 5,893,209 1.1368 -0.42%
2013-06-04 0 23.85 23.75 23.85 23.90 24.00 40,400 969,560 23.999 1.145 1.140 1.145 1.147 1.152 841,887 1.1517 -0.62%
2013-06-03 0 24.00 23.90 24.00 23.95 24.15 493,300 11,846,390 24.015 1.152 1.147 1.152 1.149 1.159 10,279,774 1.1524 -0.21%
2013-05-31 0 24.05 23.95 24.05 24.05 24.20 402,100 9,692,355 24.104 1.154 1.149 1.154 1.154 1.161 8,379,277 1.1567 -0.62%
2013-05-30 0 24.20 24.15 24.25 24.10 24.35 504,500 12,231,530 24.245 1.161 1.159 1.164 1.156 1.168 10,513,169 1.1634 0.21%
2013-05-29 0 24.15 24.15 24.25 24.15 24.45 248,100 6,029,720 24.304 1.159 1.159 1.164 1.159 1.173 5,170,103 1.1663 -1.02%
2013-05-28 0 24.40 24.35 24.50 24.00 24.50 207,300 5,037,575 24.301 1.171 1.168 1.176 1.152 1.176 4,319,881 1.1661 1.88%
2013-05-27 0 23.95 23.85 23.95 23.85 23.95 164,800 3,935,960 23.883 1.149 1.145 1.149 1.145 1.149 3,434,232 1.1461 0.21%
2013-05-24 0 23.90 23.80 23.90 23.70 24.10 206,600 4,919,790 23.813 1.147 1.142 1.147 1.137 1.156 4,305,294 1.1427 0.21%
2013-05-23 0 23.85 23.80 23.90 23.85 24.20 681,400 16,352,725 23.999 1.145 1.142 1.147 1.145 1.161 14,199,550 1.1516 -1.45%
2013-05-22 0 24.20 24.20 24.25 24.05 24.20 631,200 15,220,670 24.114 1.161 1.161 1.164 1.154 1.161 13,153,443 1.1572 0.00%
2013-05-21 0 24.20 24.10 24.20 24.15 24.25 171,700 4,154,080 24.194 1.161 1.156 1.161 1.159 1.164 3,578,020 1.1610 -0.62%
2013-05-20 0 24.35 24.25 24.35 24.20 24.35 340,986 8,290,941 24.315 1.168 1.164 1.168 1.161 1.168 7,105,735 1.1668 2.74%
2013-05-16 0 23.70 23.70 23.80 23.40 23.70 19,100 449,960 23.558 1.137 1.137 1.142 1.123 1.137 398,021 1.1305 1.72%
2013-05-15 0 23.30 23.25 23.35 23.30 23.30 30,000 699,000 23.300 1.118 1.116 1.121 1.118 1.118 625,164 1.1181 -0.21%
2013-05-14 0 23.35 23.20 23.35 23.25 23.60 91,553 2,149,032 23.473 1.121 1.113 1.121 1.116 1.133 1,907,854 1.1264 -1.27%
2013-05-13 0 23.65 23.55 23.65 23.55 23.70 51,100 1,204,620 23.574 1.135 1.130 1.135 1.130 1.137 1,064,862 1.1312 -1.05%
2013-05-10 0 23.90 23.75 23.90 23.75 23.90 35,841 851,712 23.764 1.147 1.140 1.147 1.140 1.147 746,883 1.1404 1.06%
2013-05-09 0 23.65 23.65 23.75 23.55 23.80 306,900 7,252,210 23.631 1.135 1.135 1.140 1.130 1.142 6,395,424 1.1340 -0.63%
2013-05-08 0 23.80 23.75 23.85 23.80 24.00 248,000 5,927,150 23.900 1.142 1.140 1.145 1.142 1.152 5,168,019 1.1469 0.21%
2013-05-07 0 23.75 23.65 23.80 23.55 23.75 237,669 5,607,728 23.595 1.140 1.135 1.142 1.130 1.140 4,952,734 1.1322 0.21%
2013-05-06 0 23.70 23.65 23.75 23.60 23.75 1,062,000 25,112,805 23.647 1.137 1.135 1.140 1.133 1.140 22,130,793 1.1347 1.07%
2013-05-03 0 23.45 23.35 23.45 23.05 23.45 101,000 2,343,450 23.203 1.125 1.121 1.125 1.106 1.125 2,104,718 1.1134 1.96%
2013-05-02 0 23.00 22.95 23.00 22.90 23.05 138,200 3,170,265 22.940 1.104 1.101 1.104 1.099 1.106 2,879,921 1.1008 -1.08%
2013-04-30 0 23.25 23.15 23.25 23.10 23.30 80,400 1,868,925 23.245 1.116 1.111 1.116 1.109 1.118 1,675,439 1.1155 1.09%
2013-04-29 0 23.00 22.95 23.00 23.00 23.05 76,300 1,756,400 23.020 1.104 1.101 1.104 1.104 1.106 1,590,000 1.1047 -0.22%
2013-04-26 0 23.05 23.00 23.10 23.05 23.35 470,400 10,894,220 23.160 1.106 1.104 1.109 1.106 1.121 9,802,566 1.1114 -0.43%
2013-04-25 0 23.15 23.10 23.15 23.10 23.30 310,300 7,191,445 23.176 1.111 1.109 1.111 1.109 1.118 6,466,276 1.1121 -0.86%
2013-04-24 0 23.35 23.35 23.40 23.10 23.55 486,300 11,347,580 23.335 1.121 1.121 1.123 1.109 1.130 10,133,903 1.1198 1.08%
2013-04-23 0 23.10 23.05 23.10 23.10 23.75 208,423 4,846,853 23.255 1.109 1.106 1.109 1.109 1.140 4,343,283 1.1159 -2.94%
2013-04-22 0 23.80 23.70 23.80 23.75 23.85 317,500 7,565,620 23.829 1.142 1.137 1.142 1.140 1.145 6,616,315 1.1435 -0.63%
2013-04-19 0 23.95 23.85 23.90 23.45 23.95 1,092,700 26,012,345 23.806 1.149 1.145 1.147 1.125 1.149 22,770,544 1.1424 3.68%
2013-04-18 0 23.10 23.10 23.20 23.10 23.35 265,400 6,151,540 23.178 1.109 1.109 1.113 1.109 1.121 5,530,614 1.1123 0.22%
2013-04-17 0 23.05 23.05 23.10 23.00 23.15 202,000 4,657,100 23.055 1.106 1.106 1.109 1.104 1.111 4,209,435 1.1063 -0.65%
2013-04-16 0 23.20 23.10 23.20 22.85 23.20 125,400 2,895,530 23.090 1.113 1.109 1.113 1.097 1.113 2,613,184 1.1080 0.65%
2013-04-15 0 23.05 22.95 23.10 23.00 23.15 173,800 4,009,680 23.071 1.106 1.101 1.109 1.104 1.111 3,621,781 1.1071 -0.65%
2013-04-12 0 23.20 23.10 23.20 23.20 23.30 63,000 1,466,660 23.280 1.113 1.109 1.113 1.113 1.118 1,312,844 1.1172 -0.64%
2013-04-11 0 23.35 23.25 23.35 23.30 23.55 176,200 4,134,220 23.463 1.121 1.116 1.121 1.118 1.130 3,671,794 1.1259 -0.21%
2013-04-10 0 23.40 23.35 23.40 23.25 23.45 85,000 1,982,230 23.320 1.123 1.121 1.123 1.116 1.125 1,771,297 1.1191 0.00%
2013-04-09 0 23.40 23.35 23.40 23.35 23.50 279,800 6,556,405 23.433 1.123 1.121 1.123 1.121 1.128 5,830,693 1.1245 0.86%
2013-04-08 0 23.20 23.10 23.25 22.85 23.25 150,600 3,480,845 23.113 1.113 1.109 1.116 1.097 1.116 3,138,321 1.1091 1.09%
2013-04-05 0 22.95 22.85 23.00 22.95 23.25 118,000 2,717,060 23.026 1.101 1.097 1.104 1.101 1.116 2,458,977 1.1050 -2.13%
2013-04-03 0 23.45 23.35 23.45 23.40 23.50 153,200 3,592,540 23.450 1.125 1.121 1.125 1.123 1.128 3,192,502 1.1253 0.00%
2013-04-02 0 23.45 23.35 23.45 23.35 23.85 298,600 7,040,775 23.579 1.125 1.121 1.125 1.121 1.145 6,222,462 1.1315 -0.85%
2013-03-28 0 23.65 23.65 23.70 23.50 24.00 385,000 9,100,385 23.637 1.135 1.135 1.137 1.128 1.152 8,022,933 1.1343 -3.07%
2013-03-27 0 24.40 24.30 24.45 24.30 24.75 288,300 7,040,755 24.422 1.171 1.166 1.173 1.166 1.188 6,007,823 1.1719 0.00%
2013-03-26 0 24.40 24.30 24.40 24.20 24.40 208,100 5,061,045 24.320 1.171 1.166 1.171 1.161 1.171 4,336,552 1.1671 -1.41%
2013-03-25 0 24.75 24.65 24.70 24.70 25.00 191,900 4,750,810 24.757 1.188 1.183 1.185 1.185 1.200 3,998,963 1.1880 -0.40%
2013-03-22 0 24.85 24.70 24.85 24.60 24.85 135,800 3,358,205 24.729 1.192 1.185 1.192 1.180 1.192 2,829,907 1.1867 0.81%
2013-03-21 0 24.65 24.55 24.65 24.60 24.85 267,100 6,619,170 24.782 1.183 1.178 1.183 1.180 1.192 5,566,040 1.1892 -0.60%
2013-03-20 0 24.80 24.75 24.85 24.10 24.80 1,509,500 37,012,695 24.520 1.190 1.188 1.192 1.156 1.190 31,456,150 1.1766 3.77%
2013-03-19 0 23.90 23.90 23.95 23.75 24.20 1,475,400 35,339,290 23.952 1.147 1.147 1.149 1.140 1.161 30,745,548 1.1494 0.42%
2013-03-18 0 23.80 23.75 23.85 23.75 24.00 88,500 2,106,250 23.799 1.142 1.140 1.145 1.140 1.152 1,844,233 1.1421 -1.24%
2013-03-15 0 24.10 23.95 24.10 23.80 24.45 130,600 3,164,920 24.234 1.156 1.149 1.156 1.142 1.173 2,721,546 1.1629 -0.21%
2013-03-14 0 24.15 24.10 24.20 23.90 24.15 614,900 14,792,690 24.057 1.159 1.156 1.161 1.147 1.159 12,813,771 1.1544 0.42%
2013-03-13 0 24.05 23.95 24.10 23.95 24.20 5,000 120,070 24.014 1.154 1.149 1.156 1.149 1.161 104,194 1.1524 -0.82%
2013-03-12 0 24.25 24.20 24.25 24.10 24.85 168,600 4,128,550 24.487 1.164 1.161 1.164 1.156 1.192 3,513,420 1.1751 -1.62%
2013-03-11 0 24.65 24.50 24.65 24.45 24.90 165,900 4,076,775 24.574 1.183 1.176 1.183 1.173 1.195 3,457,155 1.1792 -0.80%
2013-03-08 0 24.85 24.75 24.85 24.85 25.00 44,600 1,112,480 24.944 1.192 1.188 1.192 1.192 1.200 929,410 1.1970 0.00%
2013-03-07 0 24.85 24.75 24.85 24.65 25.10 92,300 2,297,530 24.892 1.192 1.188 1.192 1.183 1.204 1,923,420 1.1945 -1.19%
2013-03-06 0 25.15 25.10 25.15 24.90 25.15 296,100 7,420,110 25.060 1.207 1.204 1.207 1.195 1.207 6,170,365 1.2025 1.41%
2013-03-05 0 24.80 24.75 24.85 24.30 24.95 640,500 15,824,075 24.706 1.190 1.188 1.192 1.166 1.197 13,347,244 1.1856 2.27%
2013-03-04 0 24.25 24.20 24.25 24.00 24.70 2,813,500 68,308,565 24.279 1.164 1.161 1.164 1.152 1.185 58,629,930 1.1651 -3.96%
2013-03-01 0 25.25 25.20 25.35 24.95 25.40 449,100 11,290,585 25.141 1.212 1.209 1.216 1.197 1.219 9,358,700 1.2064 -0.79%
2013-02-28 0 25.45 25.35 25.45 24.75 25.45 707,000 17,876,270 25.285 1.221 1.216 1.221 1.188 1.221 14,733,023 1.2133 3.67%
2013-02-27 0 24.55 24.50 24.65 24.50 24.75 323,400 7,934,715 24.535 1.178 1.176 1.183 1.176 1.188 6,739,264 1.1774 0.41%
2013-02-26 0 24.45 24.25 24.45 24.25 25.15 615,800 15,252,290 24.768 1.173 1.164 1.173 1.164 1.207 12,832,526 1.1886 -1.41%
2013-02-25 0 24.80 24.70 24.80 24.75 24.85 152,600 3,787,100 24.817 1.190 1.185 1.190 1.188 1.192 3,179,999 1.1909 0.20%
2013-02-22 0 24.75 24.60 24.75 24.70 24.80 169,300 4,192,075 24.761 1.188 1.180 1.188 1.185 1.190 3,528,007 1.1882 -0.20%
2013-02-21 0 24.80 24.75 24.80 24.60 25.40 430,400 10,710,785 24.886 1.190 1.188 1.190 1.180 1.219 8,969,014 1.1942 -3.13%
2013-02-20 0 25.60 25.60 25.65 25.30 25.80 4,196,600 106,743,275 25.436 1.228 1.228 1.231 1.214 1.238 87,452,058 1.2206 0.00%
2013-02-19 0 25.60 25.40 25.60 25.50 25.90 469,400 12,019,290 25.606 1.228 1.219 1.228 1.224 1.243 9,781,727 1.2287 -1.54%
2013-02-18 0 26.00 26.00 26.05 25.90 26.35 413,700 10,803,385 26.114 1.248 1.248 1.250 1.243 1.264 8,621,007 1.2531 -1.14%
2013-02-15 0 26.30 26.30 26.40 26.30 26.65 318,300 8,456,255 26.567 1.262 1.262 1.267 1.262 1.279 6,632,986 1.2749 -1.13%
2013-02-14 0 26.60 26.45 26.60 26.50 26.65 1,021,200 27,140,815 26.577 1.276 1.269 1.276 1.272 1.279 21,280,570 1.2754 0.76%
2013-02-08 0 26.40 26.30 26.50 26.05 26.50 353,700 9,333,780 26.389 1.267 1.262 1.272 1.250 1.272 7,370,679 1.2663 1.15%
2013-02-07 0 26.10 26.05 26.20 26.00 26.55 581,000 15,251,085 26.250 1.252 1.250 1.257 1.248 1.274 12,107,336 1.2597 -2.06%
2013-02-06 0 26.65 26.50 26.70 26.50 26.65 123,500 3,281,855 26.574 1.279 1.272 1.281 1.272 1.279 2,573,590 1.2752 1.14%
2013-02-05 0 26.35 26.25 26.50 26.15 26.45 253,600 6,650,160 26.223 1.264 1.260 1.272 1.255 1.269 5,284,717 1.2584 -0.19%
2013-02-04 0 26.40 26.20 26.50 26.10 26.70 1,104,500 29,130,270 26.374 1.267 1.257 1.272 1.252 1.281 23,016,441 1.2656 -0.19%
2013-02-01 0 26.45 26.45 26.65 25.80 26.50 1,480,500 38,792,155 26.202 1.269 1.269 1.279 1.238 1.272 30,851,826 1.2574 1.54%
2013-01-31 0 26.05 25.85 26.10 25.85 26.15 142,300 3,697,335 25.983 1.250 1.240 1.252 1.240 1.255 2,965,360 1.2468 -0.38%
2013-01-30 0 26.15 26.05 26.20 25.75 26.20 217,900 5,664,570 25.996 1.255 1.250 1.257 1.236 1.257 4,540,772 1.2475 0.58%
2013-01-29 0 26.00 25.80 26.00 25.65 26.00 231,300 5,993,785 25.914 1.248 1.238 1.248 1.231 1.248 4,820,012 1.2435 0.97%
2013-01-28 0 25.75 25.65 25.85 25.20 25.85 259,300 6,654,960 25.665 1.236 1.231 1.240 1.209 1.240 5,403,498 1.2316 2.39%
2013-01-25 0 25.15 24.90 25.15 24.95 25.15 805,100 20,165,850 25.048 1.207 1.195 1.207 1.197 1.207 16,777,308 1.2020 -0.20%
2013-01-24 0 25.20 25.00 25.25 24.95 25.85 4,966,600 125,653,635 25.300 1.209 1.200 1.212 1.197 1.240 103,497,924 1.2141 -0.40%
2013-01-23 0 25.30 25.15 25.30 25.00 25.30 214,200 5,406,455 25.240 1.214 1.207 1.214 1.200 1.214 4,463,668 1.2112 0.20%
2013-01-22 0 25.25 25.15 25.30 25.05 25.30 1,312,500 33,122,525 25.236 1.212 1.207 1.214 1.202 1.214 27,350,909 1.2110 -0.20%
2013-01-21 0 25.30 25.15 25.30 24.95 25.30 1,226,200 30,870,515 25.176 1.214 1.207 1.214 1.197 1.214 25,552,522 1.2081 1.00%
2013-01-18 0 25.05 25.05 25.10 24.75 25.05 783,900 19,493,655 24.868 1.202 1.202 1.204 1.188 1.202 16,335,526 1.1933 1.21%
2013-01-17 0 24.75 24.60 24.75 24.50 24.85 2,933,800 72,608,965 24.749 1.188 1.180 1.188 1.176 1.192 61,136,836 1.1876 -0.80%
2013-01-16 0 24.95 24.85 24.95 24.55 25.10 2,726,500 67,935,575 24.917 1.197 1.192 1.197 1.178 1.204 56,816,955 1.1957 -0.99%
2013-01-15 0 25.20 25.05 25.25 24.90 25.25 5,629,600 141,381,685 25.114 1.209 1.202 1.212 1.195 1.212 117,314,041 1.2052 0.40%
2013-01-14 0 25.10 24.95 25.05 24.20 25.10 724,500 18,028,675 24.884 1.204 1.197 1.202 1.161 1.204 15,097,702 1.1941 3.51%
2013-01-11 0 24.25 24.15 24.25 24.05 24.75 1,397,100 33,978,780 24.321 1.164 1.159 1.164 1.154 1.188 29,113,871 1.1671 -1.62%
2013-01-10 0 24.65 24.50 24.65 24.50 24.90 848,900 20,939,670 24.667 1.183 1.176 1.183 1.176 1.195 17,690,047 1.1837 0.00%
2013-01-09 0 24.65 24.55 24.65 24.35 24.65 2,807,800 68,607,555 24.435 1.183 1.178 1.183 1.168 1.183 58,511,149 1.1726 0.00%
2013-01-08 0 24.65 24.55 24.65 24.50 24.85 191,600 4,740,650 24.742 1.183 1.178 1.183 1.176 1.192 3,992,712 1.1873 -1.00%
2013-01-07 0 24.90 24.70 24.95 24.65 25.00 285,800 7,099,510 24.841 1.195 1.185 1.197 1.183 1.200 5,955,726 1.1920 -0.20%
2013-01-04 0 24.95 24.95 25.00 24.40 25.25 9,899,700 243,931,909 24.640 1.197 1.197 1.200 1.171 1.212 206,297,749 1.1824 -1.58%
2013-01-03 0 25.35 25.30 25.40 25.10 25.40 3,813,700 96,193,315 25.223 1.216 1.214 1.219 1.204 1.219 79,472,886 1.2104 -0.20%
2013-01-02 0 25.40 25.15 25.40 24.55 25.40 2,347,700 58,858,060 25.071 1.219 1.207 1.219 1.178 1.219 48,923,223 1.2031 5.18%
2012-12-31 0 24.15 24.25 24.30 24.15 24.50 5,864,300 142,495,965 24.299 1.159 1.164 1.166 1.159 1.176 122,204,904 1.1660 -0.82%
2012-12-28 0 24.35 24.20 24.40 23.95 24.40 2,006,400 48,796,250 24.320 1.168 1.161 1.171 1.149 1.171 41,810,944 1.1671 1.88%
2012-12-27 0 23.90 23.80 23.95 23.90 24.30 276,300 6,631,985 24.003 1.147 1.142 1.149 1.147 1.166 5,757,757 1.1518 1.92%
2012-12-24 0 23.45 23.45 23.55 23.40 23.45 3,600 84,340 23.428 1.125 1.125 1.130 1.123 1.125 75,020 1.1242 0.64%
2012-12-21 0 23.30 23.20 23.30 23.20 23.60 259,200 6,068,090 23.411 1.118 1.113 1.118 1.113 1.133 5,401,414 1.1234 -0.85%
2012-12-20 0 23.50 23.45 23.50 23.20 23.50 873,600 20,370,175 23.318 1.128 1.125 1.128 1.113 1.128 18,204,765 1.1189 0.64%
2012-12-19 0 23.35 23.30 23.35 23.35 23.50 6,543,500 152,437,711 23.296 1.121 1.118 1.121 1.121 1.128 136,358,609 1.1179 -0.43%
2012-12-18 0 23.45 23.40 23.45 23.35 23.80 435,700 10,243,835 23.511 1.125 1.123 1.125 1.121 1.142 9,079,460 1.1282 0.00%
2012-12-17 0 23.45 23.35 23.45 23.30 23.40 25,000 582,800 23.312 1.125 1.121 1.125 1.118 1.123 520,970 1.1187 1.08%
2012-12-14 0 23.20 23.15 23.20 22.00 23.25 342,500 7,738,960 22.596 1.113 1.111 1.113 1.056 1.116 7,137,285 1.0843 4.98%
2012-12-13 0 22.10 22.05 22.15 22.05 22.25 122,300 2,710,390 22.162 1.061 1.058 1.063 1.058 1.068 2,548,584 1.0635 -0.67%
2012-12-12 0 22.25 22.25 22.40 22.20 22.55 590,500 13,241,820 22.425 1.068 1.068 1.075 1.065 1.082 12,305,304 1.0761 0.23%
2012-12-11 0 22.20 22.05 22.20 22.05 22.30 875,100 19,411,165 22.182 1.065 1.058 1.065 1.058 1.070 18,236,023 1.0644 -0.45%
2012-12-10 0 22.30 22.25 22.30 22.20 22.30 810,700 18,042,130 22.255 1.070 1.068 1.070 1.065 1.070 16,894,005 1.0680 1.13%
2012-12-07 0 22.05 22.05 22.10 21.80 22.10 323,600 7,138,330 22.059 1.058 1.058 1.061 1.046 1.061 6,743,432 1.0586 1.38%
2012-12-06 0 21.75 21.70 21.75 21.65 21.80 1,231,300 26,693,725 21.679 1.044 1.041 1.044 1.039 1.046 25,658,800 1.0403 0.00%
2012-12-05 0 21.75 21.60 21.75 21.10 21.85 1,960,800 42,420,555 21.634 1.044 1.037 1.044 1.013 1.049 40,860,695 1.0382 3.82%
2012-12-04 0 20.95 20.75 21.00 20.65 20.95 559,200 11,701,930 20.926 1.005 0.996 1.008 0.991 1.005 11,653,050 1.0042 1.21%
2012-12-03 0 20.70 20.60 20.75 20.70 20.85 217,200 4,512,110 20.774 0.993 0.989 0.996 0.993 1.001 4,526,185 0.9969 -1.43%
2012-11-30 0 21.00 20.80 21.00 20.70 21.00 1,828,900 37,912,285 20.730 1.008 0.998 1.008 0.993 1.008 38,112,059 0.9948 1.20%
2012-11-29 0 20.75 20.70 20.75 20.75 20.90 1,326,400 27,586,370 20.798 0.996 0.993 0.996 0.996 1.003 27,640,568 0.9980 -0.24%
2012-11-28 0 20.80 20.80 20.85 20.75 20.85 1,624,700 33,840,870 20.829 0.998 0.998 1.001 0.996 1.001 33,856,779 0.9995 -0.95%
2012-11-27 0 21.00 20.90 21.00 21.00 21.15 658,300 13,867,370 21.065 1.008 1.003 1.008 1.008 1.015 13,718,174 1.0109 -0.71%
2012-11-26 0 21.15 21.10 21.15 21.15 21.25 136,400 2,885,200 21.153 1.015 1.013 1.015 1.015 1.020 2,842,411 1.0151 -0.70%
2012-11-23 0 21.30 21.30 21.35 21.25 21.35 2,063,800 43,822,732 21.234 1.022 1.022 1.025 1.020 1.025 43,007,091 1.0190 0.71%
2012-11-22 0 21.15 21.05 21.15 21.05 21.15 1,755,400 37,055,405 21.109 1.015 1.010 1.015 1.010 1.015 36,580,408 1.0130 -0.70%
2012-11-21 0 21.30 21.15 21.30 20.85 21.30 514,100 10,798,355 21.004 1.022 1.015 1.022 1.001 1.022 10,713,221 1.0079 1.67%
2012-11-20 0 20.95 20.85 21.00 20.90 21.10 849,200 17,880,590 21.056 1.005 1.001 1.008 1.003 1.013 17,696,299 1.0104 -0.48%
2012-11-19 0 21.05 21.00 21.05 20.80 21.05 305,700 6,396,905 20.925 1.010 1.008 1.010 0.998 1.010 6,370,417 1.0042 -0.24%
2012-11-16 0 21.10 21.00 21.10 20.95 21.10 47,500 996,155 20.972 1.013 1.008 1.013 1.005 1.013 989,842 1.0064 -0.94%
2012-11-15 0 21.30 21.15 21.30 21.20 21.45 930,000 19,907,415 21.406 1.022 1.015 1.022 1.017 1.029 19,380,073 1.0272 -1.16%
2012-11-14 0 21.55 21.50 21.55 21.35 21.55 1,024,200 21,953,085 21.434 1.034 1.032 1.034 1.025 1.034 21,343,087 1.0286 0.47%
2012-11-13 0 21.45 21.35 21.45 21.40 21.75 1,431,900 30,862,530 21.554 1.029 1.025 1.029 1.027 1.044 29,839,061 1.0343 -1.38%
2012-11-12 0 21.75 21.75 21.80 21.60 21.80 2,597,000 56,479,350 21.748 1.044 1.044 1.046 1.037 1.046 54,118,332 1.0436 0.00%
2012-11-09 0 21.75 21.65 21.75 21.65 21.85 503,900 10,961,965 21.754 1.044 1.039 1.044 1.039 1.049 10,500,665 1.0439 -0.23%
2012-11-08 0 21.80 21.70 21.85 21.75 22.05 583,000 12,761,090 21.889 1.046 1.041 1.049 1.044 1.058 12,149,013 1.0504 -1.58%
2012-11-07 0 22.15 22.10 22.15 21.95 22.15 337,400 7,428,770 22.018 1.063 1.061 1.063 1.053 1.063 7,031,007 1.0566 0.23%
2012-11-06 0 22.10 22.10 22.15 21.80 22.15 249,000 5,460,725 21.931 1.061 1.061 1.063 1.046 1.063 5,188,858 1.0524 -0.67%
2012-11-05 0 22.25 22.20 22.35 22.05 22.45 669,900 14,909,490 22.256 1.068 1.065 1.073 1.058 1.077 13,959,904 1.0680 -0.45%
2012-11-02 0 22.35 22.25 22.40 22.10 22.40 716,600 15,947,785 22.255 1.073 1.068 1.075 1.061 1.075 14,933,075 1.0680 0.68%
2012-11-01 0 22.20 22.15 22.25 21.75 22.25 1,102,200 24,352,575 22.095 1.065 1.063 1.068 1.044 1.068 22,968,512 1.0603 2.07%
2012-10-31 0 21.75 21.70 21.80 21.55 21.80 772,600 16,715,175 21.635 1.044 1.041 1.046 1.034 1.046 16,100,048 1.0382 0.69%
2012-10-30 0 21.60 21.50 21.60 21.50 21.70 77,800 1,675,695 21.539 1.037 1.032 1.037 1.032 1.041 1,621,258 1.0336 0.23%
2012-10-29 0 21.55 21.45 21.55 21.45 21.60 240,100 5,166,155 21.517 1.034 1.029 1.034 1.029 1.037 5,003,393 1.0325 -0.46%
2012-10-26 0 21.65 21.60 21.65 21.55 21.90 290,100 6,280,470 21.649 1.039 1.037 1.039 1.034 1.051 6,045,332 1.0389 -1.81%
2012-10-25 0 22.05 22.00 22.05 22.10 22.30 18,900 419,840 22.214 1.058 1.056 1.058 1.061 1.070 393,853 1.0660 -0.68%
2012-10-24 0 22.20 22.15 22.20 22.20 22.25 355,900 7,904,650 22.210 1.065 1.063 1.065 1.065 1.068 7,416,525 1.0658 -1.33%
2012-10-22 0 22.50 22.40 22.50 22.15 22.50 80,300 1,789,205 22.282 1.080 1.075 1.080 1.063 1.080 1,673,355 1.0692 0.45%
2012-10-19 0 22.40 22.25 22.40 22.40 22.40 19,600 439,040 22.400 1.075 1.068 1.075 1.075 1.075 408,440 1.0749 0.00%
2012-10-18 0 22.40 22.25 22.40 22.15 22.45 41,000 910,850 22.216 1.075 1.068 1.075 1.063 1.077 854,390 1.0661 1.36%
2012-10-17 0 22.10 21.95 22.10 21.95 22.15 53,200 1,171,780 22.026 1.061 1.053 1.061 1.053 1.063 1,108,624 1.0570 0.23%
2012-10-16 0 22.05 22.05 22.10 22.05 22.15 20,000 442,000 22.100 1.058 1.058 1.061 1.058 1.063 416,776 1.0605 0.00%
2012-10-15 0 22.05 22.00 22.05 22.00 22.10 7,800 171,920 22.041 1.058 1.056 1.058 1.056 1.061 162,543 1.0577 -0.23%
2012-10-12 0 22.10 22.00 22.10 22.00 22.20 30,200 667,030 22.087 1.061 1.056 1.061 1.056 1.065 629,331 1.0599 0.23%
2012-10-11 0 22.05 21.95 22.05 22.05 22.15 105,100 2,322,955 22.102 1.058 1.053 1.058 1.058 1.063 2,190,157 1.0606 -0.68%
2012-10-10 0 22.20 22.10 22.20 22.20 22.20 1,900 41,910 22.058 1.065 1.061 1.065 1.065 1.065 39,594 1.0585 0.45%
2012-10-09 0 22.10 22.10 22.25 21.90 22.30 11,200 246,625 22.020 1.061 1.061 1.068 1.051 1.070 233,394 1.0567 1.61%
2012-10-08 0 21.75 21.70 21.75 21.70 21.90 114,000 2,479,650 21.751 1.044 1.041 1.044 1.041 1.051 2,375,622 1.0438 -1.81%
2012-10-05 0 22.15 22.00 22.15 22.00 22.15 8,100 178,615 22.051 1.063 1.056 1.063 1.056 1.063 168,794 1.0582 0.23%
2012-10-04 0 22.10 21.95 22.10 22.10 22.10 1,500 33,150 22.100 1.061 1.053 1.061 1.061 1.061 31,258 1.0605 0.23%
2012-10-03 0 22.05 21.95 22.10 22.00 22.05 4,700 103,410 22.002 1.058 1.053 1.061 1.056 1.058 97,942 1.0558 0.00%
2012-09-28 0 22.05 21.95 22.05 21.65 22.05 65,400 1,423,080 21.760 1.058 1.053 1.058 1.039 1.058 1,362,857 1.0442 1.85%
2012-09-27 0 21.65 21.55 21.65 21.10 21.70 2,211,700 48,430,430 21.897 1.039 1.034 1.039 1.013 1.041 46,089,147 1.0508 2.85%
2012-09-26 0 21.05 20.95 21.05 20.95 21.05 34,100 715,580 20.985 1.010 1.005 1.010 1.005 1.010 710,603 1.0070 -0.71%
2012-09-25 0 21.20 21.10 21.20 21.10 21.20 43,700 924,430 21.154 1.017 1.013 1.017 1.013 1.017 910,655 1.0151 0.00%
2012-09-24 0 21.20 21.10 21.25 20.90 21.20 1,200 25,210 21.008 1.017 1.013 1.020 1.003 1.017 25,007 1.0081 0.47%
2012-09-21 0 21.10 21.00 21.10 20.95 21.15 47,000 987,175 21.004 1.013 1.008 1.013 1.005 1.015 979,423 1.0079 0.24%
2012-09-20 0 21.05 20.95 21.10 21.00 21.35 28,300 598,560 21.151 1.010 1.005 1.013 1.008 1.025 589,738 1.0150 -1.86%
2012-09-19 0 21.45 21.35 21.45 21.30 21.45 81,300 1,735,455 21.346 1.029 1.025 1.029 1.022 1.029 1,694,193 1.0244 0.23%
2012-09-18 0 21.40 21.30 21.40 21.30 22.00 49,400 1,058,860 21.434 1.027 1.022 1.027 1.022 1.056 1,029,436 1.0286 -1.15%
2012-09-17 0 21.65 21.55 21.65 21.60 21.75 87,300 1,889,540 21.644 1.039 1.034 1.039 1.037 1.044 1,819,226 1.0387 -2.26%
2012-09-14 0 22.15 22.00 22.15 22.05 22.20 70,000 1,544,900 22.070 1.063 1.056 1.063 1.058 1.065 1,458,715 1.0591 1.61%
2012-09-13 0 21.80 21.80 21.95 21.80 22.05 170,200 3,728,400 21.906 1.046 1.046 1.053 1.046 1.058 3,546,762 1.0512 -0.68%
2012-09-12 0 21.95 21.95 22.05 - - 0 0 - 1.053 1.053 1.058 - - 0 - 0.23%
2012-09-11 0 21.90 21.90 22.00 21.80 21.80 100,000 2,180,000 21.800 1.051 1.051 1.056 1.046 1.046 2,083,879 1.0461 -0.90%
2012-09-10 0 22.10 22.10 22.20 22.05 22.20 3,200 70,790 22.122 1.061 1.061 1.065 1.058 1.065 66,684 1.0616 -0.67%
2012-09-07 0 22.25 22.10 22.25 21.40 22.35 149,100 3,272,425 21.948 1.068 1.061 1.068 1.027 1.073 3,107,063 1.0532 4.95%
2012-09-06 0 21.20 21.15 21.20 21.10 21.30 56,000 1,183,005 21.125 1.017 1.015 1.017 1.013 1.022 1,166,972 1.0137 0.47%
2012-09-05 0 21.10 21.00 21.10 21.05 21.15 10,000 210,720 21.072 1.013 1.008 1.013 1.010 1.015 208,388 1.0112 -0.47%
2012-09-04 0 21.20 21.15 21.20 21.20 21.20 2,900 61,480 21.200 1.017 1.015 1.017 1.017 1.017 60,432 1.0173 -0.93%
2012-09-03 0 21.40 21.25 21.40 21.20 21.45 58,400 1,241,070 21.251 1.027 1.020 1.027 1.017 1.029 1,216,985 1.0198 0.71%
2012-08-31 0 21.25 21.15 21.25 21.20 21.35 103,300 2,190,245 21.203 1.020 1.015 1.020 1.017 1.025 2,152,647 1.0175 -0.47%
2012-08-30 0 21.35 21.20 21.35 21.15 21.35 156,500 3,316,005 21.189 1.025 1.017 1.025 1.015 1.025 3,261,270 1.0168 0.47%
2012-08-29 0 21.25 21.20 21.30 21.25 21.40 3,700 78,970 21.343 1.020 1.017 1.022 1.020 1.027 77,104 1.0242 -1.39%
2012-08-28 0 21.55 21.45 21.55 21.30 21.55 428,900 9,180,800 21.406 1.034 1.029 1.034 1.022 1.034 8,937,756 1.0272 0.70%
2012-08-27 0 21.40 21.35 21.40 21.35 22.35 685,400 14,798,625 21.591 1.027 1.025 1.027 1.025 1.073 14,282,905 1.0361

Webb-site Database - Powered By Linux Group

Back to top