iShares RMB Bond Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83139  2013-06-18  2016-12-16  2017-02-24
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2017-02-23 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 33.60 - - - - 0 - 0.00%
2016-12-16 0 33.60 33.40 - - - 0 0 - 33.60 33.40 - - - 0 - 0.00%
2016-12-15 0 33.60 31.50 34.00 33.60 33.90 93,300 3,137,200 33.625 33.60 31.50 34.00 33.60 33.90 93,300 33.625 -0.44%
2016-12-14 0 33.75 - 34.00 33.75 33.75 1,000 33,750 33.750 33.75 - 34.00 33.75 33.75 1,000 33.750 0.00%
2016-12-13 0 33.75 - 34.00 33.50 33.75 27,000 908,850 33.661 33.75 - 34.00 33.50 33.75 27,000 33.661 -0.30%
2016-12-12 0 33.85 - 33.90 33.85 33.85 400 13,540 33.850 33.85 - 33.90 33.85 33.85 400 33.850 0.15%
2016-12-09 0 33.80 - 33.90 33.45 33.80 12,500 422,125 33.770 33.80 - 33.90 33.45 33.80 12,500 33.770 -0.29%
2016-12-08 0 33.90 - 33.90 - - 0 0 - 33.90 - 33.90 - - 0 - 0.00%
2016-12-07 0 33.90 - 34.00 - - 0 0 - 33.90 - 34.00 - - 0 - 0.00%
2016-12-06 0 33.90 - 34.00 33.75 33.90 6,300 212,820 33.781 33.90 - 34.00 33.75 33.90 6,300 33.781 0.44%
2016-12-05 0 33.75 33.70 34.00 33.75 33.80 7,000 236,280 33.754 33.75 33.70 34.00 33.75 33.80 7,000 33.754 -0.88%
2016-12-02 0 34.05 33.80 34.05 34.05 34.05 2,400 81,720 34.050 34.05 33.80 34.05 34.05 34.05 2,400 34.050 -0.15%
2016-12-01 0 34.10 33.80 34.10 - - 0 0 - 34.10 33.80 34.10 - - 0 - -0.15%
2016-11-30 0 34.15 - 34.15 34.15 34.15 1,500 51,225 34.150 34.15 - 34.15 34.15 34.15 1,500 34.150 0.44%
2016-11-29 0 34.00 34.00 34.10 - - 0 0 - 34.00 34.00 34.10 - - 0 - 0.59%
2016-11-28 0 33.80 - 34.30 33.80 33.80 11,200 378,560 33.800 33.80 - 34.30 33.80 33.80 11,200 33.800 -0.73%
2016-11-25 0 34.05 34.05 - - - 0 0 - 34.05 34.05 - - - 0 - 0.15%
2016-11-24 0 34.00 33.70 - 34.00 34.25 4,400 149,925 34.074 34.00 33.70 - 34.00 34.25 4,400 34.074 -0.73%
2016-11-23 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - -0.58%
2016-11-22 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.00%
2016-11-21 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.00%
2016-11-18 0 34.45 34.45 - - - 0 0 - 34.45 34.45 - - - 0 - 0.00%
2016-11-17 0 34.45 34.25 - - - 0 0 - 34.45 34.25 - - - 0 - 0.00%
2016-11-16 0 34.45 34.25 - - - 0 0 - 34.45 34.25 - - - 0 - 0.00%
2016-11-15 0 34.45 34.30 - 34.45 34.50 1,800 62,050 34.472 34.45 34.30 - 34.45 34.50 1,800 34.472 -0.14%
2016-11-14 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - 0.00%
2016-11-11 0 34.50 34.25 - - - 0 0 - 34.50 34.25 - - - 0 - 0.00%
2016-11-10 0 34.50 34.40 34.50 34.50 34.50 1,000 34,500 34.500 34.50 34.40 34.50 34.50 34.50 1,000 34.500 -0.29%
2016-11-09 0 34.60 34.50 34.60 - - 0 0 - 34.60 34.50 34.60 - - 0 - -0.14%
2016-11-08 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-11-07 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-11-04 0 34.65 34.65 - - - 0 0 - 34.65 34.65 - - - 0 - 0.00%
2016-11-03 0 34.65 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2016-11-02 0 34.65 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2016-11-01 0 34.65 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2016-10-31 0 34.65 33.70 - - - 0 0 - 34.65 33.70 - - - 0 - 0.00%
2016-10-28 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-10-27 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-10-26 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-10-25 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-10-24 0 34.65 34.60 - - - 0 0 - 34.65 34.60 - - - 0 - 0.00%
2016-10-20 0 34.65 34.50 - - - 0 0 - 34.65 34.50 - - - 0 - 0.00%
2016-10-19 0 34.65 34.50 - 34.65 34.65 400 13,860 34.650 34.65 34.50 - 34.65 34.65 400 34.650 0.00%
2016-10-18 0 34.65 34.50 34.75 - - 0 0 - 34.65 34.50 34.75 - - 0 - 0.00%
2016-10-17 0 34.65 34.50 - - - 0 0 - 34.65 34.50 - - - 0 - 0.00%
2016-10-14 0 34.65 34.45 - - - 0 0 - 34.65 34.45 - - - 0 - 0.00%
2016-10-13 0 34.65 33.70 - - - 0 0 - 34.65 33.70 - - - 0 - 0.00%
2016-10-12 0 34.65 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2016-10-11 0 34.65 34.55 34.65 - - 0 0 - 34.65 34.55 34.65 - - 0 - -0.29%
2016-10-07 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.00%
2016-10-06 0 34.75 33.90 - - - 0 0 - 34.75 33.90 - - - 0 - 0.00%
2016-10-05 0 34.75 34.60 - - - 0 0 - 34.75 34.60 - - - 0 - 0.00%
2016-10-04 0 34.75 - - 34.80 34.80 4,300 149,640 34.800 34.75 - - 34.80 34.80 4,300 34.800 0.00%
2016-10-03 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.00%
2016-09-30 0 34.75 - - 34.75 34.75 500 17,375 34.750 34.75 - - 34.75 34.75 500 34.750 0.72%
2016-09-29 0 34.50 - 34.50 - - 0 0 - 34.50 - 34.50 - - 0 - 0.00%
2016-09-28 0 34.50 34.35 35.00 - - 0 0 - 34.50 34.35 35.00 - - 0 - 0.00%
2016-09-27 0 34.50 33.75 34.50 - - 0 0 - 34.50 33.75 34.50 - - 0 - -0.14%
2016-09-26 0 34.55 33.60 35.00 - - 0 0 - 34.55 33.60 35.00 - - 0 - 0.00%
2016-09-23 0 34.55 - 34.55 - - 0 0 - 34.55 - 34.55 - - 0 - -0.14%
2016-09-22 0 34.60 - 34.70 34.60 34.60 700 24,220 34.600 34.60 - 34.70 34.60 34.60 700 34.600 0.58%
2016-09-21 0 34.40 33.80 - - - 0 0 - 34.40 33.80 - - - 0 - 0.00%
2016-09-20 0 34.40 - - 34.40 34.40 400 13,760 34.400 34.40 - - 34.40 34.40 400 34.400 0.29%
2016-09-19 0 34.30 34.30 34.40 34.30 34.30 700 24,010 34.300 34.30 34.30 34.40 34.30 34.30 700 34.300 -0.29%
2016-09-15 0 34.40 34.30 34.40 - - 0 0 - 34.40 34.30 34.40 - - 0 - 0.00%
2016-09-14 0 34.40 34.30 34.40 34.30 34.40 2,400 82,540 34.392 34.40 34.30 34.40 34.30 34.40 2,400 34.392 -0.15%
2016-09-13 0 34.45 - 34.45 - - 0 0 - 34.45 - 34.45 - - 0 - -0.29%
2016-09-12 0 34.55 34.30 34.55 - - 1,400 48,370 34.550 34.55 34.30 34.55 - - 1,400 34.550 0.00%
2016-09-09 0 34.55 - 34.55 - - 0 0 - 34.55 - 34.55 - - 0 - -0.14%
2016-09-08 0 34.60 34.35 34.60 - - 0 0 - 34.60 34.35 34.60 - - 0 - -0.29%
2016-09-07 0 34.70 33.00 34.70 - - 0 0 - 34.70 33.00 34.70 - - 0 - 0.00%
2016-09-06 0 34.70 - - 34.70 34.70 200 6,940 34.700 34.70 - - 34.70 34.70 200 34.700 0.29%
2016-09-05 0 34.60 34.60 - - - 0 0 - 34.60 34.60 - - - 0 - 0.23%
2016-09-02 0 34.52 - - - - 0 0 - 34.52 - - - - 0 - 0.00%
2016-09-01 0 34.52 - - - - 0 0 - 34.52 - - - - 0 - 0.00%
2016-08-31 0 34.85 34.55 - - - 0 0 - 34.52 34.22 - - - 0 - 0.00%
2016-08-30 0 34.85 34.40 - 34.85 34.85 100 3,485 34.850 34.52 34.07 - 34.52 34.52 101 34.520 0.14%
2016-08-29 0 34.80 34.35 - - - 0 0 - 34.47 34.02 - - - 0 - 0.00%
2016-08-26 0 34.80 34.50 - - - 0 0 - 34.47 34.17 - - - 0 - 0.00%
2016-08-25 0 34.80 34.80 - - - 0 0 - 34.47 34.47 - - - 0 - 0.00%
2016-08-24 0 34.80 34.50 - - - 0 0 - 34.47 34.17 - - - 0 - 0.00%
2016-08-23 0 34.80 34.50 - - - 0 0 - 34.47 34.17 - - - 0 - 0.00%
2016-08-22 0 34.80 34.50 - - - 0 0 - 34.47 34.17 - - - 0 - 0.00%
2016-08-19 0 34.80 34.45 - - - 0 0 - 34.47 34.12 - - - 0 - 0.00%
2016-08-18 0 34.80 34.60 35.20 - - 0 0 - 34.47 34.27 34.87 - - 0 - 0.00%
2016-08-17 0 34.80 34.80 35.20 34.80 34.80 1,000 34,800 34.800 34.47 34.47 34.87 34.47 34.47 1,010 34.470 0.29%
2016-08-16 0 34.70 34.70 35.05 - - 0 0 - 34.37 34.37 34.72 - - 0 - 0.00%
2016-08-15 0 34.70 34.70 35.20 - - 0 0 - 34.37 34.37 34.87 - - 0 - 0.29%
2016-08-12 0 34.60 34.60 35.00 - - 0 0 - 34.27 34.27 34.67 - - 0 - 0.29%
2016-08-11 0 34.50 34.40 - - - 0 0 - 34.17 34.07 - - - 0 - 0.15%
2016-08-10 0 34.45 34.40 - 34.45 34.45 1,100 37,895 34.450 34.12 34.07 - 34.12 34.12 1,111 34.124 -0.72%
2016-08-09 0 34.70 34.45 35.20 34.70 34.70 1,200 41,640 34.700 34.37 34.12 34.87 34.37 34.37 1,211 34.371 0.00%
2016-08-08 0 34.70 34.50 34.85 34.70 34.70 1,200 41,640 34.700 34.37 34.17 34.52 34.37 34.37 1,211 34.371 0.00%
2016-08-05 0 34.70 - 34.85 34.70 34.70 1,200 41,640 34.700 34.37 - 34.52 34.37 34.37 1,211 34.371 0.29%
2016-08-04 0 34.60 34.60 34.80 - - 0 0 - 34.27 34.27 34.47 - - 0 - 0.00%
2016-08-03 0 34.60 34.55 34.80 - - 0 0 - 34.27 34.22 34.47 - - 0 - 0.00%
2016-08-01 0 34.60 34.40 35.20 - - 0 0 - 34.27 34.07 34.87 - - 0 - 0.00%
2016-07-29 0 34.60 - 35.20 - - 0 0 - 34.27 - 34.87 - - 0 - 0.00%
2016-07-28 0 34.60 34.60 35.20 - - 0 0 - 34.27 34.27 34.87 - - 0 - 0.00%
2016-07-27 0 34.60 34.20 34.70 34.60 34.60 300 10,380 34.600 34.27 33.88 34.37 34.27 34.27 303 34.272 1.02%
2016-07-26 0 34.25 34.20 34.70 - - 0 0 - 33.93 33.88 34.37 - - 0 - 0.00%
2016-07-25 0 34.25 34.20 34.70 - - 0 0 - 33.93 33.88 34.37 - - 0 - 0.00%
2016-07-22 0 34.25 34.25 34.65 34.25 34.25 900 30,825 34.250 33.93 33.93 34.32 33.93 33.93 909 33.926 -0.15%
2016-07-21 0 34.30 34.25 34.65 - - 0 0 - 33.98 33.93 34.32 - - 0 - 0.00%
2016-07-20 0 34.30 34.25 34.65 34.30 34.30 1,100 37,730 34.300 33.98 33.93 34.32 33.98 33.98 1,111 33.975 0.00%
2016-07-19 0 34.30 34.20 34.30 - - 0 0 - 33.98 33.88 33.98 - - 0 - -0.29%
2016-07-18 0 34.40 34.20 34.40 34.50 34.50 10,200 351,900 34.500 34.07 33.88 34.07 34.17 34.17 10,298 34.173 -0.29%
2016-07-15 0 34.50 34.50 34.75 - - 0 0 - 34.17 34.17 34.42 - - 0 - 0.44%
2016-07-14 0 34.35 34.35 34.75 - - 0 0 - 34.02 34.02 34.42 - - 0 - 0.15%
2016-07-13 0 34.30 34.30 34.65 - - 0 0 - 33.98 33.98 34.32 - - 0 - 0.00%
2016-07-12 0 34.30 34.30 34.65 - - 1,000 34,300 34.300 33.98 33.98 34.32 - - 1,010 33.975 0.73%
2016-07-11 0 34.05 34.00 34.50 - - 0 0 - 33.73 33.68 34.17 - - 0 - 0.00%
2016-07-08 0 34.05 34.05 34.30 - - 0 0 - 33.73 33.73 33.98 - - 0 - 0.00%
2016-07-07 0 34.05 34.05 34.30 - - 0 0 - 33.73 33.73 33.98 - - 0 - 0.00%
2016-07-06 0 34.05 34.05 34.20 - - 0 0 - 33.73 33.73 33.88 - - 0 - 0.00%
2016-07-05 0 34.05 34.05 34.50 - - 0 0 - 33.73 33.73 34.17 - - 0 - 0.74%
2016-07-04 0 33.80 33.80 34.05 - - 0 0 - 33.48 33.48 33.73 - - 0 - 0.00%
2016-06-30 0 33.80 33.80 34.05 - - 0 0 - 33.48 33.48 33.73 - - 0 - 0.15%
2016-06-29 0 33.75 33.75 34.05 - - 0 0 - 33.43 33.43 33.73 - - 0 - 0.30%
2016-06-28 0 33.65 33.60 34.00 - - 0 0 - 33.33 33.28 33.68 - - 0 - 0.00%
2016-06-27 0 33.65 33.60 34.00 - - 0 0 - 33.33 33.28 33.68 - - 0 - 0.00%
2016-06-24 0 33.65 33.60 34.00 - - 0 0 - 33.33 33.28 33.68 - - 0 - 0.00%
2016-06-23 0 33.65 33.55 34.00 - - 0 0 - 33.33 33.23 33.68 - - 0 - 0.00%
2016-06-22 0 33.65 33.65 34.00 - - 0 0 - 33.33 33.33 33.68 - - 0 - 0.15%
2016-06-21 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.00%
2016-06-20 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.00%
2016-06-17 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.00%
2016-06-16 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.00%
2016-06-15 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.00%
2016-06-14 0 33.60 33.55 34.00 - - 0 0 - 33.28 33.23 33.68 - - 0 - 0.00%
2016-06-13 0 33.60 33.60 34.00 - - 0 0 - 33.28 33.28 33.68 - - 0 - 0.15%
2016-06-10 0 33.55 33.55 34.00 - - 0 0 - 33.23 33.23 33.68 - - 0 - 0.00%
2016-06-08 0 33.55 33.55 34.00 - - 0 0 - 33.23 33.23 33.68 - - 0 - 0.00%
2016-06-07 0 33.55 33.55 33.95 - - 0 0 - 33.23 33.23 33.63 - - 0 - 0.00%
2016-06-06 0 33.55 33.50 33.90 - - 0 0 - 33.23 33.18 33.58 - - 0 - 0.00%
2016-06-03 0 33.55 33.55 33.90 - - 0 0 - 33.23 33.23 33.58 - - 0 - 0.00%
2016-06-02 0 33.55 33.55 33.90 - - 0 0 - 33.23 33.23 33.58 - - 0 - 0.15%
2016-06-01 0 33.50 33.50 33.95 - - 0 0 - 33.18 33.18 33.63 - - 0 - 0.15%
2016-05-31 0 33.80 33.50 33.90 - - 0 0 - 33.13 32.84 33.23 - - 0 - 0.00%
2016-05-30 0 33.80 33.50 33.90 - - 0 0 - 33.13 32.84 33.23 - - 0 - 0.00%
2016-05-27 0 33.80 33.55 33.90 - - 0 0 - 33.13 32.89 33.23 - - 0 - 0.00%
2016-05-26 0 33.80 33.55 33.90 - - 0 0 - 33.13 32.89 33.23 - - 0 - 0.00%
2016-05-25 0 33.80 33.80 33.90 - - 0 0 - 33.13 33.13 33.23 - - 0 - 0.00%
2016-05-24 0 33.80 33.55 33.85 - - 0 0 - 33.13 32.89 33.18 - - 0 - 0.00%
2016-05-23 0 33.80 33.55 33.85 - - 0 0 - 33.13 32.89 33.18 - - 0 - 0.00%
2016-05-20 0 33.80 33.55 33.90 - - 0 0 - 33.13 32.89 33.23 - - 0 - 0.00%
2016-05-19 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-18 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-05-17 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-05-16 0 33.80 33.60 34.00 - - 0 0 - 33.13 32.94 33.33 - - 0 - 0.00%
2016-05-13 0 33.80 33.60 34.05 - - 0 0 - 33.13 32.94 33.38 - - 0 - 0.00%
2016-05-12 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-05-11 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-10 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-09 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-06 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-05 0 33.80 33.80 33.95 - - 0 0 - 33.13 33.13 33.28 - - 0 - 0.00%
2016-05-04 0 33.80 33.50 33.95 - - 0 0 - 33.13 32.84 33.28 - - 0 - 0.00%
2016-05-03 0 33.80 33.50 33.85 - - 0 0 - 33.13 32.84 33.18 - - 0 - 0.00%
2016-04-29 0 33.80 33.50 33.85 - - 0 0 - 33.13 32.84 33.18 - - 0 - 0.00%
2016-04-28 0 33.80 33.50 33.85 - - 0 0 - 33.13 32.84 33.18 - - 0 - 0.00%
2016-04-27 0 33.80 33.50 33.85 - - 0 0 - 33.13 32.84 33.18 - - 0 - 0.00%
2016-04-26 0 33.80 33.50 34.00 33.50 33.55 1,100 36,875 33.523 33.13 32.84 33.33 32.84 32.89 1,122 32.861 0.00%
2016-04-25 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-04-22 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-04-21 0 33.80 33.60 34.00 - - 0 0 - 33.13 32.94 33.33 - - 0 - 0.00%
2016-04-20 0 33.80 33.65 34.00 - - 0 0 - 33.13 32.99 33.33 - - 0 - 0.00%
2016-04-19 0 33.80 33.55 34.00 - - 0 0 - 33.13 32.89 33.33 - - 0 - 0.00%
2016-04-18 0 33.80 33.60 33.90 - - 0 0 - 33.13 32.94 33.23 - - 0 - 0.00%
2016-04-15 0 33.80 33.60 33.90 33.45 33.90 7,100 239,620 33.749 33.13 32.94 33.23 32.79 33.23 7,243 33.084 0.90%
2016-04-14 0 33.50 33.45 33.50 - - 0 0 - 32.84 32.79 32.84 - - 0 - -0.59%
2016-04-13 0 33.70 33.60 33.70 - - 0 0 - 33.04 32.94 33.04 - - 0 - 0.00%
2016-04-12 0 33.70 33.45 33.70 - - 0 0 - 33.04 32.79 33.04 - - 0 - 0.00%
2016-04-11 0 33.70 33.40 33.70 - - 0 0 - 33.04 32.74 33.04 - - 0 - 0.00%
2016-04-08 0 33.70 33.40 33.70 - - 0 0 - 33.04 32.74 33.04 - - 0 - 0.00%
2016-04-07 0 33.70 33.35 33.75 - - 0 0 - 33.04 32.69 33.08 - - 0 - 0.00%
2016-04-06 0 33.70 33.35 33.75 - - 0 0 - 33.04 32.69 33.08 - - 0 - 0.00%
2016-04-05 0 33.70 33.40 33.70 - - 0 0 - 33.04 32.74 33.04 - - 0 - 0.00%
2016-04-01 0 33.70 33.45 33.70 - - 0 0 - 33.04 32.79 33.04 - - 0 - -0.15%
2016-03-31 0 33.75 33.75 34.20 33.75 33.90 2,600 87,840 33.785 33.08 33.08 33.53 33.08 33.23 2,652 33.118 0.00%
2016-03-30 0 33.75 33.40 33.75 - - 0 0 - 33.08 32.74 33.08 - - 0 - 0.00%
2016-03-29 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-24 0 33.75 33.40 33.75 - - 0 0 - 33.08 32.74 33.08 - - 0 - 0.00%
2016-03-23 0 33.75 33.40 33.75 - - 0 0 - 33.08 32.74 33.08 - - 0 - 0.00%
2016-03-22 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-21 0 33.75 33.30 33.75 - - 0 0 - 33.08 32.64 33.08 - - 0 - 0.00%
2016-03-18 0 33.75 33.40 33.75 - - 0 0 - 33.08 32.74 33.08 - - 0 - 0.00%
2016-03-17 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-16 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-15 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-14 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-11 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-10 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-09 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-08 0 33.75 33.35 33.75 - - 0 0 - 33.08 32.69 33.08 - - 0 - 0.00%
2016-03-07 0 33.75 33.35 33.75 33.75 33.75 1,300 43,875 33.750 33.08 32.69 33.08 33.08 33.08 1,326 33.084 0.75%
2016-03-04 0 33.50 33.25 33.75 - - 0 0 - 32.84 32.59 33.08 - - 0 - 0.00%
2016-03-03 0 33.50 33.35 33.75 - - 0 0 - 32.84 32.69 33.08 - - 0 - 0.00%
2016-03-02 0 33.50 33.50 33.85 - - 0 0 - 32.84 32.84 33.18 - - 0 - 0.00%
2016-03-01 0 33.50 33.50 33.85 33.50 33.50 3,000 100,500 33.500 32.84 32.84 33.18 32.84 32.84 3,060 32.839 0.00%
2016-02-29 0 33.85 33.50 33.95 - - 0 0 - 32.84 32.50 32.94 - - 0 - 0.00%
2016-02-26 0 33.85 33.50 33.95 - - 0 0 - 32.84 32.50 32.94 - - 0 - 0.00%
2016-02-25 0 33.85 33.65 34.00 - - 0 0 - 32.84 32.65 32.98 - - 0 - 0.00%
2016-02-24 0 33.85 33.65 34.00 33.85 34.00 3,000 101,985 33.995 32.84 32.65 32.98 32.84 32.98 3,092 32.980 0.00%
2016-02-23 0 33.85 33.50 33.85 - - 0 0 - 32.84 32.50 32.84 - - 0 - -0.29%
2016-02-22 0 33.95 33.45 33.95 - - 0 0 - 32.94 32.45 32.94 - - 0 - 0.00%
2016-02-19 0 33.95 33.50 33.95 - - 0 0 - 32.94 32.50 32.94 - - 0 - 0.00%
2016-02-18 0 33.95 33.50 33.95 - - 0 0 - 32.94 32.50 32.94 - - 0 - 0.00%
2016-02-17 0 33.95 33.50 33.95 - - 0 0 - 32.94 32.50 32.94 - - 0 - -0.15%
2016-02-16 0 34.00 33.55 34.00 - - 0 0 - 32.98 32.55 32.98 - - 0 - 0.00%
2016-02-15 0 34.00 33.55 34.00 - - 0 0 - 32.98 32.55 32.98 - - 0 - 0.00%
2016-02-12 0 34.00 33.85 34.00 - - 0 0 - 32.98 32.84 32.98 - - 0 - -1.45%
2016-02-11 0 34.50 34.30 34.50 34.75 35.05 1,400 48,830 34.879 33.47 33.28 33.47 33.71 34.00 1,443 33.837 2.22%
2016-02-05 0 33.75 33.75 34.00 - - 0 0 - 32.74 32.74 32.98 - - 0 - 0.00%
2016-02-04 0 33.75 33.65 34.00 - - 0 0 - 32.74 32.65 32.98 - - 0 - 0.00%
2016-02-03 0 33.75 33.65 34.00 - - 0 0 - 32.74 32.65 32.98 - - 0 - 0.00%
2016-02-02 0 33.75 33.65 34.00 - - 0 0 - 32.74 32.65 32.98 - - 0 - 0.00%
2016-02-01 0 33.75 33.75 34.00 - - 0 0 - 32.74 32.74 32.98 - - 0 - 0.15%
2016-01-29 0 33.70 33.55 33.80 - - 0 0 - 32.69 32.55 32.79 - - 0 - 0.00%
2016-01-28 0 33.70 33.55 34.00 - - 0 0 - 32.69 32.55 32.98 - - 0 - 0.00%
2016-01-27 0 33.70 33.55 34.00 - - 0 0 - 32.69 32.55 32.98 - - 0 - 0.00%
2016-01-26 0 33.70 33.55 33.70 33.75 33.75 3,900 131,625 33.750 32.69 32.55 32.69 32.74 32.74 4,020 32.742 -0.15%
2016-01-25 0 33.75 33.75 33.80 33.75 33.75 2,000 67,500 33.750 32.74 32.74 32.79 32.74 32.74 2,062 32.742 0.30%
2016-01-22 0 33.65 33.55 33.75 33.65 33.65 4,000 134,600 33.650 32.65 32.55 32.74 32.65 32.65 4,123 32.645 -0.30%
2016-01-21 0 33.75 33.65 33.75 - - 0 0 - 32.74 32.65 32.74 - - 0 - 0.00%
2016-01-20 0 33.75 33.75 33.95 - - 0 0 - 32.74 32.74 32.94 - - 0 - 0.00%
2016-01-19 0 33.75 33.75 33.95 33.75 33.75 3,000 101,250 33.750 32.74 32.74 32.94 32.74 32.74 3,092 32.742 0.00%
2016-01-18 0 33.75 33.75 33.95 - - 0 0 - 32.74 32.74 32.94 - - 0 - 0.60%
2016-01-15 0 33.55 33.55 33.75 - - 0 0 - 32.55 32.55 32.74 - - 0 - 0.00%
2016-01-14 0 33.55 33.55 33.75 - - 0 0 - 32.55 32.55 32.74 - - 0 - 0.00%
2016-01-13 0 33.55 33.55 33.75 33.55 33.55 4,000 134,200 33.550 32.55 32.55 32.74 32.55 32.55 4,123 32.548 -1.03%
2016-01-12 0 33.90 33.55 34.00 33.55 33.90 16,000 539,860 33.741 32.89 32.55 32.98 32.55 32.89 16,492 32.734 1.04%
2016-01-11 0 33.55 33.55 33.90 33.50 33.50 5,000 167,500 33.500 32.55 32.55 32.89 32.50 32.50 5,154 32.500 -0.59%
2016-01-08 0 33.75 33.55 33.90 - - 0 0 - 32.74 32.55 32.89 - - 0 - 0.00%
2016-01-07 0 33.75 33.50 33.90 - - 0 0 - 32.74 32.50 32.89 - - 0 - 0.00%
2016-01-06 0 33.75 33.75 34.15 33.70 33.70 500 16,850 33.700 32.74 32.74 33.13 32.69 32.69 515 32.694 -0.74%
2016-01-05 0 34.00 33.70 34.05 - - 0 0 - 32.98 32.69 33.03 - - 0 - 0.00%
2016-01-04 0 34.00 33.75 34.05 - - 0 0 - 32.98 32.74 33.03 - - 0 - 0.00%
2015-12-31 0 34.00 33.65 34.05 - - 0 0 - 32.98 32.65 33.03 - - 0 - 0.00%
2015-12-30 0 34.00 33.80 34.05 - - 0 0 - 32.98 32.79 33.03 - - 0 - 0.00%
2015-12-29 0 34.00 33.75 34.05 - - 0 0 - 32.98 32.74 33.03 - - 0 - 0.00%
2015-12-28 0 34.00 33.65 34.00 34.00 34.00 4,000 136,000 34.000 32.98 32.65 32.98 32.98 32.98 4,123 32.985 0.74%
2015-12-24 0 33.75 33.65 34.05 - - 0 0 - 32.74 32.65 33.03 - - 0 - 0.00%
2015-12-23 0 33.75 33.60 34.00 - - 0 0 - 32.74 32.60 32.98 - - 0 - 0.00%
2015-12-22 0 33.75 33.60 34.00 - - 0 0 - 32.74 32.60 32.98 - - 0 - 0.00%
2015-12-21 0 33.75 33.60 34.00 - - 0 0 - 32.74 32.60 32.98 - - 0 - 0.00%
2015-12-18 0 33.75 33.75 34.05 - - 0 0 - 32.74 32.74 33.03 - - 0 - 0.00%
2015-12-17 0 33.75 33.75 34.00 - - 0 0 - 32.74 32.74 32.98 - - 0 - 0.00%
2015-12-16 0 33.75 33.75 34.00 33.65 33.75 2,500 84,225 33.690 32.74 32.74 32.98 32.65 32.74 2,577 32.684 -0.74%
2015-12-15 0 34.00 33.75 34.15 - - 0 0 - 32.98 32.74 33.13 - - 0 - 0.00%
2015-12-14 0 34.00 33.75 34.15 - - 0 0 - 32.98 32.74 33.13 - - 0 - 0.00%
2015-12-11 0 34.00 33.75 34.15 - - 0 0 - 32.98 32.74 33.13 - - 0 - 0.00%
2015-12-10 0 34.00 33.75 34.15 - - 0 0 - 32.98 32.74 33.13 - - 0 - 0.00%
2015-12-09 0 34.00 33.75 34.15 - - 0 0 - 32.98 32.74 33.13 - - 0 - 0.00%
2015-12-08 0 34.00 33.75 34.00 - - 0 0 - 32.98 32.74 32.98 - - 0 - 0.00%
2015-12-07 0 34.00 33.75 34.00 - - 0 0 - 32.98 32.74 32.98 - - 0 - 0.00%
2015-12-04 0 34.00 33.75 34.00 - - 0 0 - 32.98 32.74 32.98 - - 0 - 0.00%
2015-12-03 0 34.00 33.75 34.15 34.00 34.00 1,200 40,800 34.000 32.98 32.74 33.13 32.98 32.98 1,237 32.985 0.00%
2015-12-02 0 34.00 34.00 34.15 - - 2,800 95,200 34.000 32.98 32.98 33.13 - - 2,886 32.985 0.00%
2015-12-01 0 34.00 34.00 34.15 - - 0 0 - 32.98 32.98 33.13 - - 0 - 0.71%
2015-11-30 0 34.10 33.70 34.15 34.10 34.10 15,000 511,500 34.100 32.75 32.37 32.80 32.75 32.75 15,617 32.752 0.29%
2015-11-27 0 34.00 33.70 34.10 - - 0 0 - 32.66 32.37 32.75 - - 0 - 0.00%
2015-11-26 0 34.00 33.70 34.10 33.35 34.00 36,600 1,229,325 33.588 32.66 32.37 32.75 32.03 32.66 38,107 32.260 1.95%
2015-11-25 0 33.35 33.05 33.50 - - 0 0 - 32.03 31.74 32.18 - - 0 - 0.00%
2015-11-24 0 33.35 33.05 33.50 - - 0 0 - 32.03 31.74 32.18 - - 0 - 0.00%
2015-11-23 0 33.35 33.00 33.50 - - 0 0 - 32.03 31.70 32.18 - - 0 - 0.00%
2015-11-20 0 33.35 33.15 33.40 - - 0 0 - 32.03 31.84 32.08 - - 0 - 0.00%
2015-11-19 0 33.35 33.00 33.40 33.35 33.50 1,200 40,065 33.388 32.03 31.70 32.08 32.03 32.18 1,249 32.068 -0.89%
2015-11-18 0 33.65 33.35 33.65 - - 0 0 - 32.32 32.03 32.32 - - 0 - 0.00%
2015-11-17 0 33.65 33.35 33.65 33.65 33.75 51,200 1,727,910 33.748 32.32 32.03 32.32 32.32 32.42 53,308 32.414 -0.30%
2015-11-16 0 33.75 33.70 33.75 33.75 33.75 15,500 523,125 33.750 32.42 32.37 32.42 32.42 32.42 16,138 32.416 0.00%
2015-11-13 0 33.75 33.75 34.25 - - 0 0 - 32.42 32.42 32.90 - - 0 - 0.00%
2015-11-12 0 33.75 33.75 34.20 - - 0 0 - 32.42 32.42 32.85 - - 0 - 0.00%
2015-11-11 0 33.75 33.75 34.20 - - 0 0 - 32.42 32.42 32.85 - - 0 - 0.00%
2015-11-10 0 33.75 33.75 34.20 - - 0 0 - 32.42 32.42 32.85 - - 0 - 0.00%
2015-11-09 0 33.75 33.75 34.20 - - 0 0 - 32.42 32.42 32.85 - - 0 - 0.00%
2015-11-06 0 33.75 33.75 34.20 33.75 33.75 100 3,375 33.750 32.42 32.42 32.85 32.42 32.42 104 32.416 -0.74%
2015-11-05 0 34.00 33.75 34.20 - - 0 0 - 32.66 32.42 32.85 - - 0 - 0.00%
2015-11-04 0 34.00 33.75 34.05 - - 0 0 - 32.66 32.42 32.70 - - 0 - 0.00%
2015-11-03 0 34.00 34.00 34.25 - - 0 0 - 32.66 32.66 32.90 - - 0 - 0.00%
2015-11-02 0 34.00 34.00 34.05 - - 1,000 34,000 34.000 32.66 32.66 32.70 - - 1,041 32.656 0.00%
2015-10-30 0 34.00 34.00 34.05 33.75 33.90 4,000 135,300 33.825 32.66 32.66 32.70 32.42 32.56 4,165 32.488 1.04%
2015-10-29 0 33.65 33.45 33.75 - - 0 0 - 32.32 32.13 32.42 - - 0 - 0.00%
2015-10-28 0 33.65 33.45 33.75 - - 0 0 - 32.32 32.13 32.42 - - 0 - 0.00%
2015-10-27 0 33.65 33.45 33.75 - - 0 0 - 32.32 32.13 32.42 - - 0 - 0.00%
2015-10-26 0 33.65 33.25 33.75 - - 0 0 - 32.32 31.94 32.42 - - 0 - 0.00%
2015-10-23 0 33.65 33.45 33.75 33.65 33.65 2,100 70,665 33.650 32.32 32.13 32.42 32.32 32.32 2,186 32.320 1.20%
2015-10-22 0 33.25 33.25 33.65 - - 0 0 - 31.94 31.94 32.32 - - 0 - 0.00%
2015-10-20 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-19 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-16 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-15 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-14 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-13 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-12 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.00%
2015-10-09 0 33.25 33.25 33.50 - - 0 0 - 31.94 31.94 32.18 - - 0 - 0.00%
2015-10-08 0 33.25 33.25 33.50 - - 0 0 - 31.94 31.94 32.18 - - 0 - 0.00%
2015-10-07 0 33.25 33.25 33.75 33.25 33.25 11,700 389,025 33.250 31.94 31.94 32.42 31.94 31.94 12,182 31.935 0.00%
2015-10-06 0 33.25 33.25 33.75 33.25 33.25 400 13,300 33.250 31.94 31.94 32.42 31.94 31.94 416 31.935 0.00%
2015-10-05 0 33.25 33.25 33.75 - - 0 0 - 31.94 31.94 32.42 - - 0 - 0.76%
2015-10-02 0 33.00 33.00 33.30 33.00 33.30 2,900 96,270 33.197 31.70 31.70 31.98 31.70 31.98 3,019 31.884 -0.90%
2015-09-30 0 33.30 33.00 33.30 33.30 33.30 1,500 49,950 33.300 31.98 31.70 31.98 31.98 31.98 1,562 31.983 0.00%
2015-09-29 0 33.30 33.00 33.30 - - 0 0 - 31.98 31.70 31.98 - - 0 - -0.30%
2015-09-25 0 33.40 33.25 33.75 33.40 33.50 4,300 143,720 33.423 32.08 31.94 32.42 32.08 32.18 4,477 32.102 -0.89%
2015-09-24 0 33.70 33.50 33.70 33.70 33.70 100 3,370 33.700 32.37 32.18 32.37 32.37 32.37 104 32.368 -0.59%
2015-09-23 0 33.90 33.60 33.90 - - 0 0 - 32.56 32.27 32.56 - - 0 - 0.00%
2015-09-22 0 33.90 33.50 34.00 33.90 34.70 13,000 444,000 34.154 32.56 32.18 32.66 32.56 33.33 13,535 32.804 -0.88%
2015-09-21 0 34.20 34.20 34.70 - - 0 0 - 32.85 32.85 33.33 - - 0 - 0.00%
2015-09-18 0 34.20 34.20 34.30 - - 0 0 - 32.85 32.85 32.94 - - 0 - 0.00%
2015-09-17 0 34.20 34.20 34.70 - - 0 0 - 32.85 32.85 33.33 - - 0 - 0.00%
2015-09-16 0 34.20 34.20 34.70 - - 0 0 - 32.85 32.85 33.33 - - 0 - 0.00%
2015-09-15 0 34.20 34.20 34.70 34.05 34.05 500 17,025 34.050 32.85 32.85 33.33 32.70 32.70 521 32.704 0.00%
2015-09-14 0 34.20 34.20 34.60 - - 0 0 - 32.85 32.85 33.23 - - 0 - 0.00%
2015-09-11 0 34.20 34.20 34.60 34.20 34.20 1,200 41,040 34.200 32.85 32.85 33.23 32.85 32.85 1,249 32.848 -1.16%
2015-09-10 0 34.60 34.20 34.60 - - 0 0 - 33.23 32.85 33.23 - - 0 - 0.00%
2015-09-09 0 34.60 34.20 34.60 - - 0 0 - 33.23 32.85 33.23 - - 0 - -0.29%
2015-09-08 0 34.70 34.20 34.70 - - 0 0 - 33.33 32.85 33.33 - - 0 - 0.00%
2015-09-07 0 34.70 34.20 34.70 - - 0 0 - 33.33 32.85 33.33 - - 0 - 0.00%
2015-09-04 0 34.70 34.20 34.70 34.50 34.70 12,200 422,860 34.661 33.33 32.85 33.33 33.14 33.33 12,702 33.290 1.31%
2015-09-02 0 34.25 34.25 34.50 34.25 34.25 7,000 239,750 34.250 32.90 32.90 33.14 32.90 32.90 7,288 32.896 0.00%
2015-09-01 0 34.25 34.25 34.50 - - 0 0 - 32.90 32.90 33.14 - - 0 - 0.94%
2015-08-31 0 34.25 34.25 34.75 - - 0 0 - 32.59 32.59 33.06 - - 0 - 0.00%
2015-08-28 0 34.25 34.25 34.75 - - 0 0 - 32.59 32.59 33.06 - - 0 - 0.00%
2015-08-27 0 34.25 34.25 34.75 34.15 34.25 2,000 68,400 34.200 32.59 32.59 33.06 32.49 32.59 2,102 32.541 -0.72%
2015-08-26 0 34.50 34.25 34.50 34.50 34.50 3,000 103,500 34.500 32.83 32.59 32.83 32.83 32.83 3,153 32.826 -0.58%
2015-08-25 0 34.70 34.50 34.75 34.70 34.70 6,000 208,200 34.700 33.02 32.83 33.06 33.02 33.02 6,306 33.017 -0.29%
2015-08-24 0 34.80 34.70 34.80 - - 0 0 - 33.11 33.02 33.11 - - 0 - 0.00%
2015-08-21 0 34.80 34.70 35.20 34.80 34.80 800 27,830 34.788 33.11 33.02 33.49 33.11 33.11 841 33.100 0.00%
2015-08-20 0 34.80 34.80 35.20 34.80 34.90 40,000 1,392,030 34.801 33.11 33.11 33.49 33.11 33.21 42,039 33.113 0.00%
2015-08-19 0 34.80 34.80 35.30 34.80 34.80 3,600 125,280 34.800 33.11 33.11 33.59 33.11 33.11 3,784 33.112 -0.57%
2015-08-18 0 35.00 34.80 35.30 - - 0 0 - 33.30 33.11 33.59 - - 0 - 0.00%
2015-08-17 0 35.00 34.80 35.30 - - 0 0 - 33.30 33.11 33.59 - - 0 - 0.00%
2015-08-14 0 35.00 34.80 35.30 - - 0 0 - 33.30 33.11 33.59 - - 0 - 0.00%
2015-08-13 0 35.00 34.80 35.30 - - 0 0 - 33.30 33.11 33.59 - - 0 - 0.00%
2015-08-12 0 35.00 35.00 35.50 34.85 34.85 1,000 34,850 34.850 33.30 33.30 33.78 33.16 33.16 1,051 33.159 -0.28%
2015-08-11 0 35.10 35.00 35.50 35.10 35.10 11,000 386,100 35.100 33.40 33.30 33.78 33.40 33.40 11,561 33.397 0.57%
2015-08-10 0 34.90 34.80 35.10 - - 0 0 - 33.21 33.11 33.40 - - 0 - 0.00%
2015-08-07 0 34.90 34.80 35.10 - - 0 0 - 33.21 33.11 33.40 - - 0 - 0.00%
2015-08-06 0 34.90 34.80 35.10 - - 0 0 - 33.21 33.11 33.40 - - 0 - 0.00%
2015-08-05 0 34.90 34.90 35.10 34.80 34.90 3,200 111,590 34.872 33.21 33.21 33.40 33.11 33.21 3,363 33.180 0.29%
2015-08-04 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-08-03 0 34.80 34.80 35.10 34.80 34.80 700 24,360 34.800 33.11 33.11 33.40 33.11 33.11 736 33.112 0.00%
2015-07-31 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-30 0 34.80 34.80 35.10 34.80 34.80 4,000 139,200 34.800 33.11 33.11 33.40 33.11 33.11 4,204 33.112 0.00%
2015-07-29 0 34.80 34.80 35.10 34.80 34.80 4,000 139,200 34.800 33.11 33.11 33.40 33.11 33.11 4,204 33.112 0.00%
2015-07-28 0 34.80 34.80 35.10 34.80 34.80 8,000 278,400 34.800 33.11 33.11 33.40 33.11 33.11 8,408 33.112 0.00%
2015-07-27 0 34.80 34.80 35.10 34.80 34.80 15,000 522,300 34.820 33.11 33.11 33.40 33.11 33.11 15,765 33.131 0.00%
2015-07-24 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-23 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-22 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-21 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-20 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-17 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-16 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-15 0 34.80 34.80 35.10 34.80 34.80 2,000 69,600 34.800 33.11 33.11 33.40 33.11 33.11 2,102 33.112 -0.14%
2015-07-14 0 34.85 34.85 35.10 - - 0 0 - 33.16 33.16 33.40 - - 0 - 0.14%
2015-07-13 0 34.80 34.80 35.10 34.80 34.80 1,400 48,720 34.800 33.11 33.11 33.40 33.11 33.11 1,471 33.112 0.00%
2015-07-10 0 34.80 34.80 35.10 - - 0 0 - 33.11 33.11 33.40 - - 0 - 0.00%
2015-07-09 0 34.80 34.80 35.10 34.80 34.85 4,000 139,350 34.838 33.11 33.11 33.40 33.11 33.16 4,204 33.148 -0.29%
2015-07-08 0 34.90 34.85 35.25 - - 0 0 - 33.21 33.16 33.54 - - 0 - 0.00%
2015-07-07 0 34.90 34.90 35.25 - - 0 0 - 33.21 33.21 33.54 - - 0 - 0.00%
2015-07-06 0 34.90 34.90 35.25 34.85 34.90 2,000 69,750 34.875 33.21 33.21 33.54 33.16 33.21 2,102 33.183 -0.85%
2015-07-03 0 35.20 34.90 35.20 - - 0 0 - 33.49 33.21 33.49 - - 0 - -0.14%
2015-07-02 0 35.25 34.90 35.25 - - 0 0 - 33.54 33.21 33.54 - - 0 - 0.00%
2015-06-30 0 35.25 34.90 35.25 - - 0 0 - 33.54 33.21 33.54 - - 0 - -0.14%
2015-06-29 0 35.30 34.90 35.30 35.30 35.30 5,000 176,500 35.300 33.59 33.21 33.59 33.59 33.59 5,255 33.588 1.44%
2015-06-26 0 34.80 34.80 35.30 - - 0 0 - 33.11 33.11 33.59 - - 0 - 0.58%
2015-06-25 0 34.60 - 35.30 34.60 35.20 21,300 746,390 35.042 32.92 - 33.59 32.92 33.49 22,386 33.342 -1.14%
2015-06-24 0 35.00 34.50 35.00 34.85 35.00 4,500 157,190 34.931 33.30 32.83 33.30 33.16 33.30 4,729 33.237 0.43%
2015-06-23 0 34.85 34.35 34.85 - - 0 0 - 33.16 32.68 33.16 - - 0 - 0.00%
2015-06-22 0 34.85 34.35 34.85 34.85 35.05 1,600 55,880 34.925 33.16 32.68 33.16 33.16 33.35 1,682 33.231 0.14%
2015-06-19 0 34.80 34.35 34.85 - - 0 0 - 33.11 32.68 33.16 - - 0 - 0.00%
2015-06-18 0 34.80 34.60 34.85 - - 0 0 - 33.11 32.92 33.16 - - 0 - 0.00%
2015-06-17 0 34.80 34.60 34.80 - - 0 0 - 33.11 32.92 33.11 - - 0 - -0.14%
2015-06-16 0 34.85 34.60 34.85 - - 0 0 - 33.16 32.92 33.16 - - 0 - 0.00%
2015-06-15 0 34.85 34.60 34.85 - - 0 0 - 33.16 32.92 33.16 - - 0 - 0.00%
2015-06-12 0 34.85 34.35 34.85 - - 0 0 - 33.16 32.68 33.16 - - 0 - -0.14%
2015-06-11 0 34.90 34.50 34.90 - - 0 0 - 33.21 32.83 33.21 - - 0 - 0.00%
2015-06-10 0 34.90 34.60 34.90 34.90 34.90 100 3,490 34.900 33.21 32.92 33.21 33.21 33.21 105 33.207 0.87%
2015-06-09 0 34.60 34.60 34.90 34.60 34.60 1,400 48,440 34.600 32.92 32.92 33.21 32.92 32.92 1,471 32.922 -0.14%
2015-06-08 0 34.65 34.50 34.65 - - 0 0 - 32.97 32.83 32.97 - - 0 - -0.43%
2015-06-05 0 34.80 34.40 34.85 - - 0 0 - 33.11 32.73 33.16 - - 0 - 0.00%
2015-06-04 0 34.80 34.40 34.85 34.80 34.80 2,800 97,440 34.800 33.11 32.73 33.16 33.11 33.11 2,943 33.112 -0.14%
2015-06-03 0 34.85 34.35 34.85 34.85 34.85 4,500 156,825 34.850 33.16 32.68 33.16 33.16 33.16 4,729 33.159 0.43%
2015-06-02 0 34.70 34.35 34.70 34.70 34.70 500 17,350 34.700 33.02 32.68 33.02 33.02 33.02 525 33.017 0.58%
2015-06-01 0 34.50 34.50 34.90 - - 0 0 - 32.83 32.83 33.21 - - 0 - 0.82%
2015-05-29 0 34.50 34.50 34.80 - - 0 0 - 32.56 32.56 32.84 - - 0 - 0.00%
2015-05-28 0 34.50 34.50 34.75 - - 69,000 2,399,130 34.770 32.56 32.56 32.80 - - 73,111 32.815 0.44%
2015-05-27 0 34.35 34.35 34.75 34.35 34.35 500 17,175 34.350 32.42 32.42 32.80 32.42 32.42 530 32.418 0.00%
2015-05-26 0 34.35 33.95 34.40 34.35 34.35 900 30,915 34.350 32.42 32.04 32.47 32.42 32.42 954 32.418 0.00%
2015-05-22 0 34.35 33.90 34.40 - - 0 0 - 32.42 31.99 32.47 - - 0 - 0.00%
2015-05-21 0 34.35 33.90 34.40 - - 0 0 - 32.42 31.99 32.47 - - 0 - 0.00%
2015-05-20 0 34.35 34.00 34.40 - - 0 0 - 32.42 32.09 32.47 - - 0 - 0.00%
2015-05-19 0 34.35 34.00 34.40 - - 0 0 - 32.42 32.09 32.47 - - 0 - 0.00%
2015-05-18 0 34.35 34.00 34.40 - - 0 0 - 32.42 32.09 32.47 - - 0 - 0.00%
2015-05-15 0 34.35 34.00 34.40 34.35 34.35 100 3,435 34.350 32.42 32.09 32.47 32.42 32.42 106 32.418 0.00%
2015-05-14 0 34.35 34.00 34.40 - - 2,100 72,135 34.350 32.42 32.09 32.47 - - 2,225 32.418 0.00%
2015-05-13 0 34.35 34.00 34.40 - - 0 0 - 32.42 32.09 32.47 - - 0 - 0.00%
2015-05-12 0 34.35 34.10 34.40 - - 0 0 - 32.42 32.18 32.47 - - 0 - 0.00%
2015-05-11 0 34.35 34.10 34.40 - - 0 0 - 32.42 32.18 32.47 - - 0 - 0.00%
2015-05-08 0 34.35 34.15 34.40 34.35 34.35 3,200 109,910 34.347 32.42 32.23 32.47 32.42 32.42 3,391 32.416 0.73%
2015-05-07 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-05-06 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-05-05 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-05-04 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-04-30 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-04-29 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-04-28 0 34.10 34.10 34.30 - - 132,000 4,529,520 34.315 32.18 32.18 32.37 - - 139,865 32.385 0.00%
2015-04-27 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-04-24 0 34.10 34.10 34.30 34.10 34.10 300 10,230 34.100 32.18 32.18 32.37 32.18 32.18 318 32.183 0.00%
2015-04-23 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-04-22 0 34.10 33.90 34.10 34.10 34.10 300 10,230 34.100 32.18 31.99 32.18 32.18 32.18 318 32.183 0.00%
2015-04-21 0 34.10 34.00 34.10 34.10 34.10 5,600 191,560 34.207 32.18 32.09 32.18 32.18 32.18 5,934 32.284 0.59%
2015-04-20 0 33.90 33.90 34.10 33.90 33.90 500 16,950 33.900 31.99 31.99 32.18 31.99 31.99 530 31.994 -0.29%
2015-04-17 0 34.00 33.90 34.00 34.00 34.00 400 13,600 34.000 32.09 31.99 32.09 32.09 32.09 424 32.088 0.00%
2015-04-16 0 34.00 33.90 34.00 - - 1,000 34,000 34.000 32.09 31.99 32.09 - - 1,060 32.088 0.00%
2015-04-15 0 34.00 33.90 34.00 34.00 34.00 2,000 68,000 34.000 32.09 31.99 32.09 32.09 32.09 2,119 32.088 0.00%
2015-04-14 0 34.00 33.90 34.00 - - 0 0 - 32.09 31.99 32.09 - - 0 - 0.00%
2015-04-13 0 34.00 33.90 34.00 - - 0 0 - 32.09 31.99 32.09 - - 0 - 0.00%
2015-04-10 0 34.00 33.95 34.10 - - 0 0 - 32.09 32.04 32.18 - - 0 - 0.00%
2015-04-09 0 34.00 34.00 34.10 - - 0 0 - 32.09 32.09 32.18 - - 0 - 0.29%
2015-04-08 0 33.90 33.90 34.10 33.90 34.00 1,400 47,470 33.907 31.99 31.99 32.18 31.99 32.09 1,483 32.001 -0.59%
2015-04-02 0 34.10 33.95 34.10 - - 0 0 - 32.18 32.04 32.18 - - 0 - 0.00%
2015-04-01 0 34.10 33.95 34.30 33.95 34.30 3,800 129,190 33.997 32.18 32.04 32.37 32.04 32.37 4,026 32.086 0.29%
2015-03-31 0 34.00 33.95 34.10 34.00 34.00 700 23,790 33.986 32.09 32.04 32.18 32.09 32.09 742 32.075 -0.87%
2015-03-30 0 34.30 34.10 34.30 - - 0 0 - 32.37 32.18 32.37 - - 0 - 0.00%
2015-03-27 0 34.30 34.10 34.30 34.30 34.30 1,700 58,310 34.300 32.37 32.18 32.37 32.37 32.37 1,801 32.371 0.59%
2015-03-26 0 34.10 34.10 34.30 34.10 34.10 3,700 126,170 34.100 32.18 32.18 32.37 32.18 32.18 3,920 32.183 0.00%
2015-03-25 0 34.10 34.10 34.30 34.10 34.10 1,000 34,100 34.100 32.18 32.18 32.37 32.18 32.18 1,060 32.183 0.00%
2015-03-24 0 34.10 34.10 34.30 34.10 34.10 3,900 132,990 34.100 32.18 32.18 32.37 32.18 32.18 4,132 32.183 0.00%
2015-03-23 0 34.10 34.10 34.25 - - 0 0 - 32.18 32.18 32.32 - - 0 - 0.00%
2015-03-20 0 34.10 34.10 34.25 - - 0 0 - 32.18 32.18 32.32 - - 0 - 0.00%
2015-03-19 0 34.10 34.10 34.25 - - 0 0 - 32.18 32.18 32.32 - - 0 - 0.00%
2015-03-18 0 34.10 34.10 34.30 - - 0 0 - 32.18 32.18 32.37 - - 0 - 0.00%
2015-03-17 0 34.10 34.10 34.15 34.10 34.15 7,100 242,120 34.101 32.18 32.18 32.23 32.18 32.23 7,523 32.184 -0.15%
2015-03-16 0 34.15 34.15 34.30 - - 0 0 - 32.23 32.23 32.37 - - 0 - 0.00%
2015-03-13 0 34.15 34.15 34.25 - - 0 0 - 32.23 32.23 32.32 - - 0 - 0.00%
2015-03-12 0 34.15 34.15 34.25 34.10 34.10 5,300 180,730 34.100 32.23 32.23 32.32 32.18 32.18 5,616 32.183 -0.29%
2015-03-11 0 34.25 34.10 34.30 - - 0 0 - 32.32 32.18 32.37 - - 0 - 0.00%
2015-03-10 0 34.25 34.10 34.30 - - 0 0 - 32.32 32.18 32.37 - - 0 - 0.00%
2015-03-09 0 34.25 34.10 34.30 - - 0 0 - 32.32 32.18 32.37 - - 0 - 0.00%
2015-03-06 0 34.25 34.10 34.25 - - 1,000 34,100 34.100 32.32 32.18 32.32 - - 1,060 32.183 0.00%
2015-03-05 0 34.25 34.10 34.25 - - 0 0 - 32.32 32.18 32.32 - - 0 - 0.00%
2015-03-04 0 34.25 34.10 34.25 - - 0 0 - 32.32 32.18 32.32 - - 0 - -0.15%
2015-03-03 0 34.30 34.10 34.30 34.30 34.30 1,500 51,450 34.300 32.37 32.18 32.37 32.37 32.37 1,589 32.371 0.73%
2015-03-02 0 34.05 34.05 34.10 34.05 34.35 18,700 638,165 34.126 32.14 32.14 32.18 32.14 32.42 19,814 32.208 0.80%
2015-02-27 0 34.15 34.15 34.35 - - 0 0 - 31.88 31.88 32.07 - - 0 - 0.00%
2015-02-26 0 34.15 34.15 34.30 - - 0 0 - 31.88 31.88 32.02 - - 0 - 0.00%
2015-02-25 0 34.15 34.15 34.30 34.15 34.15 2,300 78,545 34.150 31.88 31.88 32.02 31.88 31.88 2,464 31.881 0.00%
2015-02-24 0 34.15 34.00 34.15 34.15 34.15 500 17,075 34.150 31.88 31.74 31.88 31.88 31.88 536 31.881 0.00%
2015-02-23 0 34.15 34.15 34.25 - - 0 0 - 31.88 31.88 31.97 - - 0 - 0.15%
2015-02-18 0 34.10 34.10 34.30 - - 0 0 - 31.83 31.83 32.02 - - 0 - 0.00%
2015-02-17 0 34.10 34.10 34.30 - - 0 0 - 31.83 31.83 32.02 - - 0 - 0.29%
2015-02-16 0 34.00 34.00 34.15 34.00 34.15 9,800 333,275 34.008 31.74 31.74 31.88 31.74 31.88 10,498 31.748 -0.44%
2015-02-13 0 34.15 34.15 34.35 34.15 34.15 1,700 58,055 34.150 31.88 31.88 32.07 31.88 31.88 1,821 31.881 0.00%
2015-02-12 0 34.15 34.00 34.35 34.15 34.15 2,000 68,300 34.150 31.88 31.74 32.07 31.88 31.88 2,142 31.881 0.29%
2015-02-11 0 34.05 34.00 34.10 - - 0 0 - 31.79 31.74 31.83 - - 0 - 0.00%
2015-02-10 0 34.05 34.00 34.10 - - 0 0 - 31.79 31.74 31.83 - - 0 - 0.00%
2015-02-09 0 34.05 34.05 34.10 34.05 34.10 800 27,260 34.075 31.79 31.79 31.83 31.79 31.83 857 31.811 -0.15%
2015-02-06 0 34.10 34.00 34.10 34.10 34.15 3,500 119,390 34.111 31.83 31.74 31.83 31.83 31.88 3,749 31.845 -0.29%
2015-02-05 0 34.20 34.10 34.20 - - 2,700 92,340 34.200 31.93 31.83 31.93 - - 2,892 31.927 -0.15%
2015-02-04 0 34.25 34.10 34.25 - - 0 0 - 31.97 31.83 31.97 - - 0 - -0.15%
2015-02-03 0 34.30 34.10 34.30 - - 500 17,150 34.300 32.02 31.83 32.02 - - 536 32.021 -0.15%
2015-02-02 0 34.35 34.15 34.40 - - 0 0 - 32.07 31.88 32.11 - - 0 - 0.00%
2015-01-30 0 34.35 34.20 34.35 - - 0 0 - 32.07 31.93 32.07 - - 0 - 0.00%
2015-01-29 0 34.35 34.30 34.35 - - 0 0 - 32.07 32.02 32.07 - - 0 - 0.00%
2015-01-28 0 34.35 34.20 34.35 34.35 34.35 1,200 41,220 34.350 32.07 31.93 32.07 32.07 32.07 1,285 32.067 0.00%
2015-01-27 0 34.35 34.20 34.35 - - 0 0 - 32.07 31.93 32.07 - - 0 - 0.00%
2015-01-26 0 34.35 34.20 34.35 34.35 34.40 10,300 354,225 34.391 32.07 31.93 32.07 32.07 32.11 11,033 32.105 -0.72%
2015-01-23 0 34.60 34.40 34.60 34.45 34.80 9,900 341,750 34.520 32.30 32.11 32.30 32.16 32.49 10,605 32.226 0.29%
2015-01-22 0 34.50 34.35 34.50 - - 0 0 - 32.21 32.07 32.21 - - 0 - -0.14%
2015-01-21 0 34.55 34.40 34.55 - - 0 0 - 32.25 32.11 32.25 - - 0 - 0.00%
2015-01-20 0 34.55 34.25 34.60 34.25 34.55 7,100 244,610 34.452 32.25 31.97 32.30 31.97 32.25 7,605 32.163 0.00%
2015-01-19 0 34.55 34.40 34.55 - - 0 0 - 32.25 32.11 32.25 - - 0 - 0.00%
2015-01-16 0 34.55 34.45 34.60 34.55 34.55 3,000 103,650 34.550 32.25 32.16 32.30 32.25 32.25 3,214 32.254 0.00%
2015-01-15 0 34.55 34.40 34.55 - - 0 0 - 32.25 32.11 32.25 - - 0 - 0.00%
2015-01-14 0 34.55 34.45 34.55 - - 0 0 - 32.25 32.16 32.25 - - 0 - -0.43%
2015-01-13 0 34.70 34.45 34.70 - - 0 0 - 32.39 32.16 32.39 - - 0 - 0.00%
2015-01-12 0 34.70 34.50 34.70 - - 0 0 - 32.39 32.21 32.39 - - 0 - 0.00%
2015-01-09 0 34.70 34.60 34.70 - - 0 0 - 32.39 32.30 32.39 - - 0 - 0.00%
2015-01-08 0 34.70 34.60 34.75 - - 0 0 - 32.39 32.30 32.44 - - 0 - 0.00%
2015-01-07 0 34.70 34.60 34.70 34.70 34.70 1,000 34,700 34.700 32.39 32.30 32.39 32.39 32.39 1,071 32.394 -0.29%
2015-01-06 0 34.80 34.60 34.80 34.85 34.85 4,000 139,150 34.788 32.49 32.30 32.49 32.53 32.53 4,285 32.476 0.00%
2015-01-05 0 34.80 34.60 34.95 - - 0 0 - 32.49 32.30 32.63 - - 0 - 0.00%
2015-01-02 0 34.80 34.60 34.90 34.80 34.80 2,500 87,000 34.800 32.49 32.30 32.58 32.49 32.49 2,678 32.487 0.00%
2014-12-31 0 34.80 34.30 34.80 34.80 34.80 1,000 34,800 34.800 32.49 32.02 32.49 32.49 32.49 1,071 32.487 0.14%
2014-12-30 0 34.75 34.60 34.95 - - 0 0 - 32.44 32.30 32.63 - - 0 - 0.00%
2014-12-29 0 34.75 34.75 35.00 34.75 34.75 6,000 208,500 34.750 32.44 32.44 32.67 32.44 32.44 6,427 32.441 0.00%
2014-12-24 0 34.75 34.75 34.95 - - 0 0 - 32.44 32.44 32.63 - - 0 - 0.00%
2014-12-23 0 34.75 34.75 34.90 34.75 34.75 3,000 104,250 34.750 32.44 32.44 32.58 32.44 32.44 3,214 32.441 -0.29%
2014-12-22 0 34.85 34.75 35.00 - - 0 0 - 32.53 32.44 32.67 - - 0 - 0.00%
2014-12-19 0 34.85 34.75 34.90 34.85 34.85 1,600 55,700 34.813 32.53 32.44 32.58 32.53 32.53 1,714 32.499 0.00%
2014-12-18 0 34.85 34.75 34.85 34.85 34.85 13,700 477,445 34.850 32.53 32.44 32.53 32.53 32.53 14,675 32.534 -0.14%
2014-12-17 0 34.90 34.75 34.90 - - 0 0 - 32.58 32.44 32.58 - - 0 - 0.00%
2014-12-16 0 34.90 34.80 34.90 34.85 34.90 9,700 338,050 34.851 32.58 32.49 32.58 32.53 32.58 10,391 32.534 0.14%
2014-12-15 0 34.85 34.70 34.90 - - 0 0 - 32.53 32.39 32.58 - - 0 - 0.00%
2014-12-12 0 34.85 34.50 34.85 34.70 34.85 20,900 725,590 34.717 32.53 32.21 32.53 32.39 32.53 22,388 32.410 0.14%
2014-12-11 0 34.80 34.70 34.85 34.70 34.80 5,900 205,030 34.751 32.49 32.39 32.53 32.39 32.49 6,320 32.441 0.14%
2014-12-10 0 34.75 34.70 34.75 34.75 34.75 400 13,900 34.750 32.44 32.39 32.44 32.44 32.44 428 32.441 -0.14%
2014-12-09 0 34.80 34.75 34.90 - - 0 0 - 32.49 32.44 32.58 - - 0 - 0.00%
2014-12-08 0 34.80 34.75 34.90 - - 0 0 - 32.49 32.44 32.58 - - 0 - 0.00%
2014-12-05 0 34.80 34.70 34.90 - - 0 0 - 32.49 32.39 32.58 - - 0 - 0.00%
2014-12-04 0 34.80 34.80 34.90 - - 0 0 - 32.49 32.49 32.58 - - 0 - 0.29%
2014-12-03 0 34.70 34.70 34.90 - - 0 0 - 32.39 32.39 32.58 - - 0 - 0.00%
2014-12-02 0 34.70 34.70 35.15 34.70 34.70 5,700 197,790 34.700 32.39 32.39 32.81 32.39 32.39 6,106 32.394 -0.57%
2014-12-01 0 34.90 34.70 34.90 34.90 34.90 900 31,410 34.900 32.58 32.39 32.58 32.58 32.58 964 32.581 0.69%
2014-11-28 0 34.95 34.70 35.15 - - 0 0 - 32.36 32.13 32.54 - - 0 - 0.00%
2014-11-27 0 34.95 34.70 35.10 - - 0 0 - 32.36 32.13 32.50 - - 0 - 0.00%
2014-11-26 0 34.95 34.95 35.10 34.95 35.00 1,800 62,960 34.978 32.36 32.36 32.50 32.36 32.40 1,944 32.382 0.00%
2014-11-25 0 34.95 34.95 35.10 - - 0 0 - 32.36 32.36 32.50 - - 0 - 0.14%
2014-11-24 0 34.90 34.90 35.00 - - 0 0 - 32.31 32.31 32.40 - - 0 - 0.00%
2014-11-21 0 34.90 34.90 35.10 34.90 34.90 200 6,980 34.900 32.31 32.31 32.50 32.31 32.31 216 32.310 -0.14%
2014-11-20 0 34.95 34.60 35.00 34.95 35.00 21,700 758,915 34.973 32.36 32.03 32.40 32.36 32.40 23,439 32.378 0.00%
2014-11-19 0 34.95 34.95 35.00 34.85 34.85 6,000 209,100 34.850 32.36 32.36 32.40 32.26 32.26 6,481 32.264 0.00%
2014-11-18 0 34.95 34.85 34.95 - - 0 0 - 32.36 32.26 32.36 - - 0 - 0.00%
2014-11-17 0 34.95 34.85 34.95 - - 0 0 - 32.36 32.26 32.36 - - 0 - -0.14%
2014-11-14 0 35.00 34.90 35.00 35.00 35.00 1,100 38,500 35.000 32.40 32.31 32.40 32.40 32.40 1,188 32.403 0.00%
2014-11-13 0 35.00 34.80 35.00 - - 0 0 - 32.40 32.22 32.40 - - 0 - 0.00%
2014-11-12 0 35.00 34.80 35.00 35.00 35.00 2,000 70,000 35.000 32.40 32.22 32.40 32.40 32.40 2,160 32.403 0.29%
2014-11-11 0 34.90 34.90 35.00 34.85 34.85 2,000 69,700 34.850 32.31 32.31 32.40 32.26 32.26 2,160 32.264 -0.29%
2014-11-10 0 35.00 34.85 35.00 - - 0 0 - 32.40 32.26 32.40 - - 0 - 0.00%
2014-11-07 0 35.00 34.65 35.00 - - 0 0 - 32.40 32.08 32.40 - - 0 - 0.00%
2014-11-06 0 35.00 34.60 35.00 35.00 35.00 1,400 49,000 35.000 32.40 32.03 32.40 32.40 32.40 1,512 32.403 0.43%
2014-11-05 0 34.85 34.85 35.00 34.80 34.85 2,600 90,600 34.846 32.26 32.26 32.40 32.22 32.26 2,808 32.260 0.14%
2014-11-04 0 34.80 34.60 34.80 - - 0 0 - 32.22 32.03 32.22 - - 0 - -0.29%
2014-11-03 0 34.90 34.60 34.90 34.90 34.90 2,000 69,800 34.900 32.31 32.03 32.31 32.31 32.31 2,160 32.310 -0.29%
2014-10-31 0 35.00 34.65 35.10 - - 0 0 - 32.40 32.08 32.50 - - 0 - 0.00%
2014-10-30 0 35.00 34.65 35.00 35.00 35.00 2,500 87,500 35.000 32.40 32.08 32.40 32.40 32.40 2,700 32.403 0.00%
2014-10-29 0 35.00 34.65 35.05 - - 0 0 - 32.40 32.08 32.45 - - 0 - 0.00%
2014-10-28 0 35.00 34.65 35.00 35.00 35.00 1,200 42,000 35.000 32.40 32.08 32.40 32.40 32.40 1,296 32.403 0.00%
2014-10-27 0 35.00 34.65 35.10 - - 0 0 - 32.40 32.08 32.50 - - 0 - 0.00%
2014-10-24 0 35.00 34.70 35.00 - - 0 0 - 32.40 32.13 32.40 - - 0 - -0.28%
2014-10-23 0 35.10 34.65 35.10 - - 0 0 - 32.50 32.08 32.50 - - 0 - 0.00%
2014-10-22 0 35.10 34.60 35.10 35.10 35.15 3,000 105,350 35.117 32.50 32.03 32.50 32.50 32.54 3,240 32.511 1.30%
2014-10-21 0 34.65 34.65 34.95 - - 0 0 - 32.08 32.08 32.36 - - 0 - 0.00%
2014-10-20 0 34.65 34.60 34.85 - - 0 0 - 32.08 32.03 32.26 - - 0 - 0.00%
2014-10-17 0 34.65 34.65 34.95 34.60 34.75 3,000 104,050 34.683 32.08 32.08 32.36 32.03 32.17 3,240 32.110 -0.72%
2014-10-16 0 34.90 34.90 35.05 - - 0 0 - 32.31 32.31 32.45 - - 0 - 0.00%
2014-10-15 0 34.90 34.75 35.25 - - 0 0 - 32.31 32.17 32.63 - - 0 - 0.00%
2014-10-14 0 34.90 34.75 35.10 - - 0 0 - 32.31 32.17 32.50 - - 0 - 0.00%
2014-10-13 0 34.90 34.75 35.00 - - 1,000 35,075 35.075 32.31 32.17 32.40 - - 1,080 32.472 0.00%
2014-10-10 0 34.90 34.90 35.05 - - 0 0 - 32.31 32.31 32.45 - - 0 - 0.00%
2014-10-09 0 34.90 34.90 34.95 - - 0 0 - 32.31 32.31 32.36 - - 0 - 0.00%
2014-10-08 0 34.90 34.90 35.30 34.90 34.90 500 17,450 34.900 32.31 32.31 32.68 32.31 32.31 540 32.310 -0.14%
2014-10-07 0 34.95 34.90 34.95 35.00 35.00 200 7,000 35.000 32.36 32.31 32.36 32.40 32.40 216 32.403 -0.14%
2014-10-06 0 35.00 35.00 35.50 34.90 34.90 1,000 34,900 34.900 32.40 32.40 32.87 32.31 32.31 1,080 32.310 0.29%
2014-10-03 0 34.90 34.65 34.90 35.00 35.00 400 14,000 35.000 32.31 32.08 32.31 32.40 32.40 432 32.403 0.72%
2014-09-30 0 34.65 34.65 34.85 34.65 34.85 5,200 180,240 34.662 32.08 32.08 32.26 32.08 32.26 5,617 32.090 0.00%
2014-09-29 0 34.65 34.45 34.65 34.65 34.65 3,000 103,950 34.650 32.08 31.89 32.08 32.08 32.08 3,240 32.079 -1.28%
2014-09-26 0 35.10 35.10 35.30 - - 0 0 - 32.50 32.50 32.68 - - 0 - 0.00%
2014-09-25 0 35.10 35.10 35.30 35.10 35.10 100 3,510 35.100 32.50 32.50 32.68 32.50 32.50 108 32.496 0.00%
2014-09-24 0 35.10 35.10 35.40 - - 0 0 - 32.50 32.50 32.77 - - 0 - 0.00%
2014-09-23 0 35.10 35.10 35.30 - - 0 0 - 32.50 32.50 32.68 - - 0 - 0.00%
2014-09-22 0 35.10 35.10 35.30 - - 0 0 - 32.50 32.50 32.68 - - 0 - 0.14%
2014-09-19 0 35.05 35.05 35.35 - - 0 0 - 32.45 32.45 32.73 - - 0 - 0.00%
2014-09-18 0 35.05 35.05 35.35 - - 0 0 - 32.45 32.45 32.73 - - 0 - 0.00%
2014-09-17 0 35.05 35.05 35.25 - - 0 0 - 32.45 32.45 32.63 - - 0 - 0.00%
2014-09-16 0 35.05 35.05 35.20 - - 0 0 - 32.45 32.45 32.59 - - 0 - 0.00%
2014-09-15 0 35.05 35.05 35.40 - - 0 0 - 32.45 32.45 32.77 - - 0 - 0.00%
2014-09-12 0 35.05 34.80 35.30 - - 0 0 - 32.45 32.22 32.68 - - 0 - 0.00%
2014-09-11 0 35.05 35.05 35.15 - - 100 3,505 35.050 32.45 32.45 32.54 - - 108 32.449 0.29%
2014-09-10 0 34.95 34.95 35.05 34.95 35.05 2,700 94,525 35.009 32.36 32.36 32.45 32.36 32.45 2,916 32.411 -0.29%
2014-09-08 0 35.05 34.80 35.30 - - 0 0 - 32.45 32.22 32.68 - - 0 - 0.00%
2014-09-05 0 35.05 34.80 35.05 - - 0 0 - 32.45 32.22 32.45 - - 0 - 0.00%
2014-09-04 0 35.05 34.80 35.05 - - 0 0 - 32.45 32.22 32.45 - - 0 - 0.00%
2014-09-03 0 35.05 35.00 35.05 35.05 35.05 1,300 45,565 35.050 32.45 32.40 32.45 32.45 32.45 1,404 32.449 0.72%
2014-09-02 0 34.80 34.80 35.30 - - 0 0 - 32.22 32.22 32.68 - - 0 - 0.00%
2014-09-01 0 34.80 34.80 35.30 - - 0 0 - 32.22 32.22 32.68 - - 0 - 0.00%
2014-08-29 0 35.10 35.00 35.20 - - 0 0 - 32.22 32.13 32.31 - - 0 - 0.00%
2014-08-28 0 35.10 34.85 35.20 - - 0 0 - 32.22 31.99 32.31 - - 0 - 0.00%
2014-08-27 0 35.10 35.05 35.10 35.10 35.10 3,300 115,830 35.100 32.22 32.17 32.22 32.22 32.22 3,595 32.218 0.29%
2014-08-26 0 35.00 34.75 35.05 - - 0 0 - 32.13 31.90 32.17 - - 0 - 0.00%
2014-08-25 0 35.00 34.80 35.30 - - 0 0 - 32.13 31.94 32.40 - - 0 - 0.00%
2014-08-22 0 35.00 35.00 35.25 - - 0 0 - 32.13 32.13 32.36 - - 0 - 0.00%
2014-08-21 0 35.00 35.00 35.10 - - 0 0 - 32.13 32.13 32.22 - - 0 - 0.00%
2014-08-20 0 35.00 35.00 35.05 - - 0 0 - 32.13 32.13 32.17 - - 0 - 0.29%
2014-08-19 0 34.90 34.85 35.00 - - 0 0 - 32.03 31.99 32.13 - - 0 - 0.00%
2014-08-18 0 34.90 34.85 35.00 - - 0 0 - 32.03 31.99 32.13 - - 0 - 0.00%
2014-08-15 0 34.90 34.85 34.90 34.90 34.90 600 20,940 34.900 32.03 31.99 32.03 32.03 32.03 654 32.034 0.14%
2014-08-14 0 34.85 34.85 34.90 - - 0 0 - 31.99 31.99 32.03 - - 0 - 0.00%
2014-08-13 0 34.85 34.80 34.85 34.85 34.85 1,100 38,330 34.845 31.99 31.94 31.99 31.99 31.99 1,198 31.984 0.14%
2014-08-12 0 34.80 34.80 34.90 34.80 34.80 1,400 48,720 34.800 31.94 31.94 32.03 31.94 31.94 1,525 31.942 -0.29%
2014-08-11 0 34.90 34.75 35.00 - - 0 0 - 32.03 31.90 32.13 - - 0 - 0.00%
2014-08-08 0 34.90 34.75 34.95 - - 0 0 - 32.03 31.90 32.08 - - 0 - 0.00%
2014-08-07 0 34.90 34.55 34.95 - - 0 0 - 32.03 31.71 32.08 - - 0 - 0.00%
2014-08-06 0 34.90 34.75 34.95 34.90 34.90 9,600 335,040 34.900 32.03 31.90 32.08 32.03 32.03 10,459 32.034 -0.14%
2014-08-05 0 34.95 34.55 34.95 - - 0 0 - 32.08 31.71 32.08 - - 0 - 0.00%
2014-08-04 0 34.95 34.80 34.95 - - 0 0 - 32.08 31.94 32.08 - - 0 - 0.00%
2014-08-01 0 34.95 34.70 34.95 34.95 34.95 600 20,970 34.950 32.08 31.85 32.08 32.08 32.08 654 32.080 0.58%
2014-07-31 0 34.75 34.70 34.95 - - 0 0 - 31.90 31.85 32.08 - - 0 - 0.00%
2014-07-30 0 34.75 34.75 34.90 34.75 34.75 1,000 34,750 34.750 31.90 31.90 32.03 31.90 31.90 1,089 31.897 -0.29%
2014-07-29 0 34.85 34.70 34.85 34.85 34.85 1,000 34,850 34.850 31.99 31.85 31.99 31.99 31.99 1,089 31.988 0.58%
2014-07-28 0 34.65 34.65 34.95 - - 0 0 - 31.80 31.80 32.08 - - 0 - 0.14%
2014-07-25 0 34.60 34.60 34.95 34.50 34.65 3,000 103,700 34.567 31.76 31.76 32.08 31.67 31.80 3,268 31.728 -1.14%
2014-07-24 0 35.00 34.55 35.00 34.50 35.00 5,600 194,400 34.714 32.13 31.71 32.13 31.67 32.13 6,101 31.864 0.86%
2014-07-23 0 34.70 34.70 34.75 34.70 34.75 14,000 486,175 34.727 31.85 31.85 31.90 31.85 31.90 15,252 31.875 -0.57%
2014-07-22 0 34.90 34.70 34.90 34.90 34.90 3,500 122,150 34.900 32.03 31.85 32.03 32.03 32.03 3,813 32.034 0.29%
2014-07-21 0 34.80 34.80 35.00 - - 0 0 - 31.94 31.94 32.13 - - 0 - 0.00%
2014-07-18 0 34.80 34.70 34.80 34.80 34.80 1,000 34,800 34.800 31.94 31.85 31.94 31.94 31.94 1,089 31.942 0.00%
2014-07-17 0 34.80 34.75 35.00 - - 0 0 - 31.94 31.90 32.13 - - 0 - 0.00%
2014-07-16 0 34.80 34.75 34.95 - - 0 0 - 31.94 31.90 32.08 - - 0 - 0.00%
2014-07-15 0 34.80 34.80 35.00 - - 0 0 - 31.94 31.94 32.13 - - 0 - 0.14%
2014-07-14 0 34.75 34.75 35.00 - - 0 0 - 31.90 31.90 32.13 - - 0 - 0.00%
2014-07-11 0 34.75 34.70 34.75 34.75 34.75 500 17,375 34.750 31.90 31.85 31.90 31.90 31.90 545 31.897 0.00%
2014-07-10 0 34.75 34.70 34.75 - - 0 0 - 31.90 31.85 31.90 - - 0 - 0.00%
2014-07-09 0 34.75 34.70 34.80 34.75 35.40 7,200 251,040 34.867 31.90 31.85 31.94 31.90 32.49 7,844 32.004 -1.00%
2014-07-08 0 35.10 35.10 35.20 35.10 35.10 2,000 70,200 35.100 32.22 32.22 32.31 32.22 32.22 2,179 32.218 1.01%
2014-07-07 0 34.75 34.75 35.20 - - 800 27,800 34.750 31.90 31.90 32.31 - - 872 31.897 0.00%
2014-07-04 0 34.75 34.70 35.20 - - 0 0 - 31.90 31.85 32.31 - - 0 - 0.00%
2014-07-03 0 34.75 34.70 35.10 - - 0 0 - 31.90 31.85 32.22 - - 0 - 0.00%
2014-07-02 0 34.75 34.70 35.00 34.75 34.75 4,000 139,000 34.750 31.90 31.85 32.13 31.90 31.90 4,358 31.897 0.00%
2014-06-30 0 34.75 34.75 35.25 - - 0 0 - 31.90 31.90 32.36 - - 0 - 0.00%
2014-06-27 0 34.75 34.65 35.00 - - 0 0 - 31.90 31.80 32.13 - - 0 - 0.00%
2014-06-26 0 34.75 34.65 34.80 - - 0 0 - 31.90 31.80 31.94 - - 0 - 0.00%
2014-06-25 0 34.75 34.60 35.00 - - 0 0 - 31.90 31.76 32.13 - - 0 - 0.00%
2014-06-24 0 34.75 34.50 35.00 - - 0 0 - 31.90 31.67 32.13 - - 0 - 0.00%
2014-06-23 0 34.75 34.50 34.95 - - 0 0 - 31.90 31.67 32.08 - - 0 - 0.00%
2014-06-20 0 34.75 34.70 34.90 - - 0 0 - 31.90 31.85 32.03 - - 0 - 0.00%
2014-06-19 0 34.75 34.75 34.90 34.60 34.65 900 31,150 34.611 31.90 31.90 32.03 31.76 31.80 981 31.769 0.14%
2014-06-18 0 34.70 34.70 34.85 - - 0 0 - 31.85 31.85 31.99 - - 0 - 0.00%
2014-06-17 0 34.70 34.70 34.95 - - 0 0 - 31.85 31.85 32.08 - - 0 - 0.00%
2014-06-16 0 34.70 34.70 34.95 34.70 34.70 360,200 12,570,540 34.899 31.85 31.85 32.08 31.85 31.85 392,424 32.033 0.00%
2014-06-13 0 34.70 34.65 34.80 34.70 34.70 200 6,940 34.700 31.85 31.80 31.94 31.85 31.85 218 31.851 0.00%
2014-06-12 0 34.70 34.70 34.80 - - 0 0 - 31.85 31.85 31.94 - - 0 - 0.00%
2014-06-11 0 34.70 34.65 34.70 - - 0 0 - 31.85 31.80 31.85 - - 0 - 0.00%
2014-06-10 0 34.70 34.65 34.80 34.70 34.70 2,000 69,400 34.700 31.85 31.80 31.94 31.85 31.85 2,179 31.851 0.00%
2014-06-09 0 34.70 34.60 34.70 - - 0 0 - 31.85 31.76 31.85 - - 0 - 0.00%
2014-06-06 0 34.70 34.70 34.75 - - 0 0 - 31.85 31.85 31.90 - - 0 - 0.00%
2014-06-05 0 34.70 34.65 34.80 34.65 34.70 13,800 478,760 34.693 31.85 31.80 31.94 31.80 31.85 15,035 31.844 0.00%
2014-06-04 0 34.70 34.70 34.80 34.70 35.00 9,200 319,600 34.739 31.85 31.85 31.94 31.85 32.13 10,023 31.887 -0.29%
2014-06-03 0 34.80 34.75 34.90 34.80 34.85 7,000 243,650 34.807 31.94 31.90 32.03 31.94 31.99 7,626 31.949 1.13%
2014-05-30 0 34.70 34.70 34.80 34.70 34.75 10,000 347,200 34.720 31.58 31.58 31.68 31.58 31.63 10,986 31.603 0.00%
2014-05-29 0 34.70 34.70 34.85 34.70 34.70 4,000 138,800 34.700 31.58 31.58 31.72 31.58 31.58 4,395 31.584 -0.86%
2014-05-28 0 35.00 34.80 35.00 35.00 35.00 8,100 283,500 35.000 31.86 31.68 31.86 31.86 31.86 8,899 31.857 0.57%
2014-05-27 0 34.80 34.70 34.90 34.80 34.80 9,000 313,200 34.800 31.68 31.58 31.77 31.68 31.68 9,888 31.675 0.00%
2014-05-26 0 34.80 34.80 34.90 34.80 34.80 500 17,400 34.800 31.68 31.68 31.77 31.68 31.68 549 31.675 0.00%
2014-05-23 0 34.80 34.70 34.85 34.80 34.80 1,000 34,800 34.800 31.68 31.58 31.72 31.68 31.68 1,099 31.675 -0.43%
2014-05-22 0 34.95 34.70 34.95 34.95 34.95 1,500 52,425 34.950 31.81 31.58 31.81 31.81 31.81 1,648 31.812 0.72%
2014-05-21 0 34.70 34.70 34.95 34.70 34.70 6,500 225,550 34.700 31.58 31.58 31.81 31.58 31.58 7,141 31.584 -0.29%
2014-05-20 0 34.80 34.75 34.85 34.80 34.80 1,000 34,800 34.800 31.68 31.63 31.72 31.68 31.68 1,099 31.675 0.00%
2014-05-19 0 34.80 34.70 34.90 34.80 34.85 3,700 128,855 34.826 31.68 31.58 31.77 31.68 31.72 4,065 31.699 0.14%
2014-05-16 0 34.75 34.75 34.90 - - 0 0 - 31.63 31.63 31.77 - - 0 - 0.00%
2014-05-15 0 34.75 34.70 34.75 34.75 34.80 2,200 76,510 34.777 31.63 31.58 31.63 31.63 31.68 2,417 31.655 -0.14%
2014-05-14 0 34.80 34.70 34.80 34.80 34.80 3,300 114,840 34.800 31.68 31.58 31.68 31.68 31.68 3,626 31.675 -0.14%
2014-05-13 0 34.85 34.75 34.85 34.85 34.85 1,700 59,245 34.850 31.72 31.63 31.72 31.72 31.72 1,868 31.721 0.43%
2014-05-12 0 34.70 34.70 34.85 - - 0 0 - 31.58 31.58 31.72 - - 0 - 0.29%
2014-05-09 0 34.60 34.60 34.85 - - 0 0 - 31.49 31.49 31.72 - - 0 - 0.00%
2014-05-08 0 34.60 34.60 34.75 - - 0 0 - 31.49 31.49 31.63 - - 0 - 0.14%
2014-05-07 0 34.55 34.50 34.75 - - 0 0 - 31.45 31.40 31.63 - - 0 - 0.00%
2014-05-05 0 34.55 34.55 34.80 - - 0 0 - 31.45 31.45 31.68 - - 0 - 0.00%
2014-05-02 0 34.55 34.55 34.80 34.55 34.55 400 13,820 34.550 31.45 31.45 31.68 31.45 31.45 439 31.448 -0.29%
2014-04-30 0 34.65 34.55 34.80 - - 0 0 - 31.54 31.45 31.68 - - 0 - 0.00%
2014-04-29 0 34.65 34.65 34.80 - - 0 0 - 31.54 31.54 31.68 - - 0 - 0.00%
2014-04-28 0 34.65 34.50 34.80 - - 0 0 - 31.54 31.40 31.68 - - 0 - 0.00%
2014-04-25 0 34.65 34.60 34.85 - - 0 0 - 31.54 31.49 31.72 - - 0 - 0.00%
2014-04-24 0 34.65 34.60 34.90 34.55 34.65 4,000 138,500 34.625 31.54 31.49 31.77 31.45 31.54 4,395 31.516 0.43%
2014-04-23 0 34.50 34.40 34.70 - - 0 0 - 31.40 31.31 31.58 - - 0 - 0.00%
2014-04-22 0 34.50 34.45 34.70 - - 0 0 - 31.40 31.36 31.58 - - 0 - 0.00%
2014-04-17 0 34.50 34.40 34.60 34.50 34.50 400 13,800 34.500 31.40 31.31 31.49 31.40 31.40 439 31.402 -0.29%
2014-04-16 0 34.60 34.50 34.60 34.60 34.60 100 3,460 34.600 31.49 31.40 31.49 31.49 31.49 110 31.493 0.29%
2014-04-15 0 34.50 34.40 34.60 34.50 34.55 4,300 148,370 34.505 31.40 31.31 31.49 31.40 31.45 4,724 31.407 0.00%
2014-04-14 0 34.50 34.40 34.65 - - 0 0 - 31.40 31.31 31.54 - - 0 - 0.00%
2014-04-11 0 34.50 34.40 34.65 - - 96,500 3,319,600 34.400 31.40 31.31 31.54 - - 106,019 31.311 0.00%
2014-04-10 0 34.50 34.45 34.70 - - 0 0 - 31.40 31.36 31.58 - - 0 - 0.00%
2014-04-09 0 34.50 34.45 34.70 - - 0 0 - 31.40 31.36 31.58 - - 0 - 0.00%
2014-04-08 0 34.50 34.45 34.70 34.50 34.50 4,000 138,050 34.513 31.40 31.36 31.58 31.40 31.40 4,395 31.414 -0.58%
2014-04-07 0 34.70 34.60 34.75 - - 0 0 - 31.58 31.49 31.63 - - 0 - 0.00%
2014-04-04 0 34.70 34.55 34.70 34.70 34.70 6,000 208,200 34.700 31.58 31.45 31.58 31.58 31.58 6,592 31.584 0.73%
2014-04-03 0 34.45 34.45 34.65 34.45 34.45 2,000 68,900 34.450 31.36 31.36 31.54 31.36 31.36 2,197 31.357 -0.14%
2014-04-02 0 34.50 34.45 34.50 34.50 34.50 3,900 134,645 34.524 31.40 31.36 31.40 31.40 31.40 4,285 31.425 -0.14%
2014-04-01 0 34.55 34.55 34.60 - - 0 0 - 31.45 31.45 31.49 - - 0 - 0.00%
2014-03-31 0 34.55 34.50 34.60 - - 0 0 - 31.45 31.40 31.49 - - 0 - 0.00%
2014-03-28 0 34.55 34.00 34.85 - - 2,000 69,100 34.550 31.45 30.95 31.72 - - 2,197 31.448 0.00%
2014-03-27 0 34.55 34.50 34.55 34.50 34.55 1,500 51,775 34.517 31.45 31.40 31.45 31.40 31.45 1,648 31.418 0.14%
2014-03-26 0 34.50 34.50 34.65 34.50 34.60 4,100 141,775 34.579 31.40 31.40 31.54 31.40 31.49 4,504 31.475 -0.29%
2014-03-25 0 34.60 34.60 34.80 - - 0 0 - 31.49 31.49 31.68 - - 0 - 0.00%
2014-03-24 0 34.60 34.50 34.75 - - 0 0 - 31.49 31.40 31.63 - - 0 - 0.00%
2014-03-21 0 34.60 34.55 34.60 34.60 34.60 3,800 131,480 34.600 31.49 31.45 31.49 31.49 31.49 4,175 31.493 0.00%
2014-03-20 0 34.60 34.60 34.80 - - 0 0 - 31.49 31.49 31.68 - - 0 - 0.00%
2014-03-19 0 34.60 34.60 34.80 34.60 34.65 2,300 79,655 34.633 31.49 31.49 31.68 31.49 31.54 2,527 31.523 -0.29%
2014-03-18 0 34.70 34.60 34.70 - - 0 0 - 31.58 31.49 31.58 - - 0 - 0.00%
2014-03-17 0 34.70 34.55 34.75 - - 0 0 - 31.58 31.45 31.63 - - 0 - 0.00%
2014-03-14 0 34.70 34.65 34.70 - - 0 0 - 31.58 31.54 31.58 - - 0 - -0.29%
2014-03-13 0 34.80 34.55 34.80 34.60 34.80 1,400 48,640 34.743 31.68 31.45 31.68 31.49 31.68 1,538 31.623 0.58%
2014-03-12 0 34.60 34.60 34.80 - - 5,000 173,000 34.600 31.49 31.49 31.68 - - 5,493 31.493 0.00%
2014-03-11 0 34.60 34.60 34.80 34.55 34.60 3,300 114,165 34.595 31.49 31.49 31.68 31.45 31.49 3,626 31.489 -0.43%
2014-03-10 0 34.75 34.60 34.85 - - 2,000 69,800 34.900 31.63 31.49 31.72 - - 2,197 31.766 0.00%
2014-03-07 0 34.75 34.60 34.75 - - 0 0 - 31.63 31.49 31.63 - - 0 - -0.29%
2014-03-06 0 34.85 34.65 34.90 - - 0 0 - 31.72 31.54 31.77 - - 0 - 0.00%
2014-03-05 0 34.85 34.60 34.85 34.85 34.90 2,600 90,640 34.862 31.72 31.49 31.72 31.72 31.77 2,856 31.731 0.14%
2014-03-04 0 34.80 34.55 34.80 - - 0 0 - 31.68 31.45 31.68 - - 0 - -0.14%
2014-03-03 0 34.85 34.70 34.90 34.85 34.90 6,000 209,200 34.867 31.72 31.58 31.77 31.72 31.77 6,592 31.736 0.52%
2014-02-28 0 34.95 34.85 35.00 - - 0 0 - 31.56 31.47 31.60 - - 0 - 0.00%
2014-02-27 0 34.95 34.80 34.95 - - 0 0 - 31.56 31.42 31.56 - - 0 - -0.29%
2014-02-26 0 35.05 34.85 35.05 35.05 35.05 500 17,525 35.050 31.65 31.47 31.65 31.65 31.65 554 31.647 -0.14%
2014-02-25 0 35.10 34.95 35.10 35.10 35.10 1,100 38,610 35.100 31.69 31.56 31.69 31.69 31.69 1,218 31.693 0.29%
2014-02-24 0 35.00 34.80 35.00 - - 0 0 - 31.60 31.42 31.60 - - 0 - 0.00%
2014-02-21 0 35.00 34.90 35.00 35.00 35.00 15,500 542,500 35.000 31.60 31.51 31.60 31.60 31.60 17,166 31.602 0.00%
2014-02-20 0 35.00 34.90 35.00 35.00 35.00 12,000 420,000 35.000 31.60 31.51 31.60 31.60 31.60 13,290 31.602 -0.28%
2014-02-19 0 35.10 35.00 35.10 - - 0 0 - 31.69 31.60 31.69 - - 0 - 0.00%
2014-02-18 0 35.10 35.00 35.10 - - 0 0 - 31.69 31.60 31.69 - - 0 - 0.00%
2014-02-17 0 35.10 35.05 35.10 35.10 35.10 11,400 400,140 35.100 31.69 31.65 31.69 31.69 31.69 12,626 31.693 0.14%
2014-02-14 0 35.05 35.00 35.05 35.05 35.05 800 28,040 35.050 31.65 31.60 31.65 31.65 31.65 886 31.647 -0.14%
2014-02-13 0 35.10 35.05 35.10 - - 0 0 - 31.69 31.65 31.69 - - 0 - 0.00%
2014-02-12 0 35.10 35.05 35.10 - - 0 0 - 31.69 31.65 31.69 - - 0 - 0.00%
2014-02-11 0 35.10 35.05 35.10 - - 1,000 35,050 35.050 31.69 31.65 31.69 - - 1,108 31.647 0.00%
2014-02-10 0 35.10 35.00 35.10 35.10 35.10 2,800 98,280 35.100 31.69 31.60 31.69 31.69 31.69 3,101 31.693 0.00%
2014-02-07 0 35.10 35.00 35.10 35.10 35.10 1,000 35,100 35.100 31.69 31.60 31.69 31.69 31.69 1,108 31.693 0.29%
2014-02-06 0 35.00 35.00 35.10 - - 0 0 - 31.60 31.60 31.69 - - 0 - 0.00%
2014-02-05 0 35.00 34.80 35.05 - - 0 0 - 31.60 31.42 31.65 - - 0 - 0.00%
2014-02-04 0 35.00 35.00 35.05 - - 800 28,000 35.000 31.60 31.60 31.65 - - 886 31.602 0.00%
2014-01-30 0 35.00 34.85 35.10 - - 0 0 - 31.60 31.47 31.69 - - 0 - 0.00%
2014-01-29 0 35.00 34.80 35.05 - - 0 0 - 31.60 31.42 31.65 - - 0 - 0.00%
2014-01-28 0 35.00 34.80 35.00 - - 0 0 - 31.60 31.42 31.60 - - 0 - -0.14%
2014-01-27 0 35.05 34.90 35.05 35.05 35.05 5,500 192,775 35.050 31.65 31.51 31.65 31.65 31.65 6,091 31.647 0.00%
2014-01-24 0 35.05 34.80 35.05 35.15 35.15 5,400 189,805 35.149 31.65 31.42 31.65 31.74 31.74 5,981 31.737 0.72%
2014-01-23 0 34.80 34.75 35.10 34.80 34.80 1,000 34,800 34.800 31.42 31.38 31.69 31.42 31.42 1,108 31.422 0.00%
2014-01-22 0 34.80 34.80 35.00 - - 0 0 - 31.42 31.42 31.60 - - 0 - 0.00%
2014-01-21 0 34.80 34.80 35.05 - - 0 0 - 31.42 31.42 31.65 - - 0 - 0.00%
2014-01-20 0 34.80 34.80 35.05 - - 0 0 - 31.42 31.42 31.65 - - 0 - 0.00%
2014-01-17 0 34.80 34.80 35.05 34.80 34.80 3,700 128,760 34.800 31.42 31.42 31.65 31.42 31.42 4,098 31.422 0.00%
2014-01-16 0 34.80 34.75 34.80 - - 0 0 - 31.42 31.38 31.42 - - 0 - 0.00%
2014-01-15 0 34.80 34.75 34.80 34.80 34.80 2,000 69,600 34.800 31.42 31.38 31.42 31.42 31.42 2,215 31.422 0.00%
2014-01-14 0 34.80 34.80 35.05 34.80 34.85 6,000 209,000 34.833 31.42 31.42 31.65 31.42 31.47 6,645 31.452 -0.29%
2014-01-13 0 34.90 34.90 35.00 34.80 34.90 4,100 142,930 34.861 31.51 31.51 31.60 31.42 31.51 4,541 31.477 -0.29%
2014-01-10 0 35.00 34.90 35.00 35.00 35.00 1,100 38,500 35.000 31.60 31.51 31.60 31.60 31.60 1,218 31.602 0.00%
2014-01-09 0 35.00 35.00 35.15 - - 0 0 - 31.60 31.60 31.74 - - 0 - 0.00%
2014-01-08 0 35.00 35.00 35.15 35.00 35.05 4,000 140,100 35.025 31.60 31.60 31.74 31.60 31.65 4,430 31.625 0.00%
2014-01-07 0 35.00 34.90 35.15 - - 0 0 - 31.60 31.51 31.74 - - 0 - 0.00%
2014-01-06 0 35.00 35.00 35.20 - - 0 0 - 31.60 31.60 31.78 - - 0 - 0.00%
2014-01-03 0 35.00 35.00 35.25 35.00 35.10 5,000 175,110 35.022 31.60 31.60 31.83 31.60 31.69 5,538 31.622 0.00%
2014-01-02 0 35.00 35.00 35.30 35.00 35.05 3,000 105,080 35.027 31.60 31.60 31.87 31.60 31.65 3,323 31.626 -0.71%
2013-12-31 0 35.25 35.00 35.25 35.15 35.25 1,700 59,815 35.185 31.83 31.60 31.83 31.74 31.83 1,883 31.770 0.28%
2013-12-30 0 35.15 35.05 35.20 35.15 35.15 3,000 105,450 35.150 31.74 31.65 31.78 31.74 31.74 3,323 31.738 -0.14%
2013-12-27 0 35.20 35.05 35.20 35.20 35.20 1,300 45,760 35.200 31.78 31.65 31.78 31.78 31.78 1,440 31.783 0.00%
2013-12-24 0 35.20 35.00 35.20 - - 0 0 - 31.78 31.60 31.78 - - 0 - -0.14%
2013-12-23 0 35.25 35.10 35.25 35.00 35.25 6,000 210,250 35.042 31.83 31.69 31.83 31.60 31.83 6,645 31.640 0.71%
2013-12-20 0 35.00 35.00 35.10 35.00 35.00 2,500 87,500 35.000 31.60 31.60 31.69 31.60 31.60 2,769 31.602 -0.57%
2013-12-19 0 35.20 35.05 35.20 35.20 35.20 2,900 102,080 35.200 31.78 31.65 31.78 31.78 31.78 3,212 31.783 0.00%
2013-12-18 0 35.20 35.00 35.20 35.20 35.20 600 21,120 35.200 31.78 31.60 31.78 31.78 31.78 665 31.783 -0.14%
2013-12-17 0 35.25 35.20 35.25 35.25 35.25 4,550 160,662 35.310 31.83 31.78 31.83 31.83 31.83 5,039 31.882 -0.14%
2013-12-16 0 35.30 35.05 35.30 35.00 35.30 29,600 1,038,580 35.087 31.87 31.65 31.87 31.60 31.87 32,782 31.681 0.28%
2013-12-13 0 35.20 35.00 35.20 35.20 35.20 900 31,680 35.200 31.78 31.60 31.78 31.78 31.78 997 31.783 0.00%
2013-12-12 0 35.20 35.00 35.20 35.20 35.20 2,100 73,930 35.205 31.78 31.60 31.78 31.78 31.78 2,326 31.787 0.00%
2013-12-11 0 35.20 35.15 35.30 35.20 35.20 3,600 126,720 35.200 31.78 31.74 31.87 31.78 31.78 3,987 31.783 0.00%
2013-12-10 0 35.20 35.00 35.20 35.20 35.20 3,400 119,680 35.200 31.78 31.60 31.78 31.78 31.78 3,766 31.783 0.00%
2013-12-09 0 35.20 35.10 35.20 35.20 35.25 4,600 161,970 35.211 31.78 31.69 31.78 31.78 31.83 5,095 31.793 -0.28%
2013-12-06 0 35.30 35.05 35.30 35.30 35.30 5,000 176,500 35.300 31.87 31.65 31.87 31.87 31.87 5,538 31.873 0.00%
2013-12-05 0 35.30 35.00 35.30 35.30 35.30 7,700 271,810 35.300 31.87 31.60 31.87 31.87 31.87 8,528 31.873 0.00%
2013-12-04 0 35.30 35.10 35.30 - - 0 0 - 31.87 31.69 31.87 - - 0 - -0.14%
2013-12-03 0 35.35 35.35 35.40 35.35 35.35 5,400 190,890 35.350 31.92 31.92 31.96 31.92 31.92 5,981 31.918 0.00%
2013-12-02 0 35.35 35.35 35.50 35.35 35.50 1,400 49,555 35.396 31.92 31.92 32.05 31.92 32.05 1,551 31.960 0.65%
2013-11-29 0 35.40 35.40 35.50 35.40 35.40 700 24,780 35.400 31.71 31.71 31.80 31.71 31.71 781 31.711 0.00%
2013-11-28 0 35.40 35.25 35.45 - - 0 0 - 31.71 31.58 31.76 - - 0 - 0.00%
2013-11-27 0 35.40 35.30 35.50 35.40 35.40 1,100 38,940 35.400 31.71 31.62 31.80 31.71 31.71 1,228 31.711 0.00%
2013-11-26 0 35.40 35.20 35.40 35.35 35.40 2,700 95,495 35.369 31.71 31.53 31.71 31.67 31.71 3,014 31.682 0.14%
2013-11-25 0 35.35 35.20 35.35 35.35 35.40 6,000 212,200 35.367 31.67 31.53 31.67 31.67 31.71 6,698 31.681 0.43%
2013-11-22 0 35.20 35.20 35.35 35.20 35.20 1,900 66,880 35.200 31.53 31.53 31.67 31.53 31.53 2,121 31.531 -0.14%
2013-11-21 0 35.25 35.10 35.25 35.25 35.25 1,100 38,775 35.250 31.58 31.44 31.58 31.58 31.58 1,228 31.576 0.00%
2013-11-20 0 35.25 35.20 35.25 35.20 35.25 4,000 140,900 35.225 31.58 31.53 31.58 31.53 31.58 4,465 31.554 0.14%
2013-11-19 0 35.20 35.15 35.25 35.15 35.20 3,800 133,660 35.174 31.53 31.49 31.58 31.49 31.53 4,242 31.508 0.86%
2013-11-18 0 34.90 34.90 35.10 - - 200 7,020 35.100 31.26 31.26 31.44 - - 223 31.442 0.14%
2013-11-15 0 34.85 34.85 35.10 - - 2,800 97,860 34.950 31.22 31.22 31.44 - - 3,126 31.308 0.00%
2013-11-14 0 34.85 34.85 34.95 34.85 34.85 2,200 76,670 34.850 31.22 31.22 31.31 31.22 31.22 2,456 31.218 0.29%
2013-11-13 0 34.75 34.70 34.75 34.70 34.75 1,500 52,075 34.717 31.13 31.08 31.13 31.08 31.13 1,675 31.098 0.29%
2013-11-12 0 34.65 34.60 34.80 34.65 34.65 14,900 516,285 34.650 31.04 30.99 31.17 31.04 31.04 16,634 31.039 0.00%
2013-11-11 0 34.65 34.50 34.65 34.65 34.70 4,000 138,650 34.663 31.04 30.90 31.04 31.04 31.08 4,465 31.050 0.00%
2013-11-08 0 34.65 34.60 34.65 34.65 34.75 6,600 228,870 34.677 31.04 30.99 31.04 31.04 31.13 7,368 31.063 0.14%
2013-11-07 0 34.60 34.55 34.60 34.60 34.60 2,000 69,200 34.600 30.99 30.95 30.99 30.99 30.99 2,233 30.994 0.29%
2013-11-06 0 34.50 34.50 34.60 34.50 34.50 1,400 48,300 34.500 30.90 30.90 30.99 30.90 30.90 1,563 30.904 -0.29%
2013-11-05 0 34.60 34.45 34.65 - - 700 24,115 34.450 30.99 30.86 31.04 - - 781 30.860 0.00%
2013-11-04 0 34.60 34.50 34.60 34.60 34.65 7,000 242,350 34.621 30.99 30.90 30.99 30.99 31.04 7,814 31.013 0.14%
2013-11-01 0 34.55 34.50 34.60 34.55 34.60 6,500 224,640 34.560 30.95 30.90 30.99 30.95 30.99 7,256 30.958 0.00%
2013-10-31 0 34.55 34.55 34.60 34.50 34.50 6,800 234,600 34.500 30.95 30.95 30.99 30.90 30.90 7,591 30.904 0.14%
2013-10-30 0 34.50 34.50 34.55 34.50 34.50 12,000 414,000 34.500 30.90 30.90 30.95 30.90 30.90 13,396 30.904 0.00%
2013-10-29 0 34.50 34.50 34.55 34.45 34.45 3,600 124,180 34.494 30.90 30.90 30.95 30.86 30.86 4,019 30.899 -0.14%
2013-10-28 0 34.55 34.50 34.55 34.50 34.55 3,000 103,550 34.517 30.95 30.90 30.95 30.90 30.95 3,349 30.919 0.14%
2013-10-25 0 34.50 34.45 34.60 34.50 34.50 3,100 106,950 34.500 30.90 30.86 30.99 30.90 30.90 3,461 30.904 0.15%
2013-10-24 0 34.45 34.45 34.50 34.45 34.65 53,000 1,835,025 34.623 30.86 30.86 30.90 30.86 31.04 59,166 31.015 -0.14%
2013-10-23 0 34.50 34.50 34.55 34.45 34.60 23,800 821,200 34.504 30.90 30.90 30.95 30.86 30.99 26,569 30.908 0.00%
2013-10-22 0 34.50 34.45 34.55 34.45 34.55 21,600 745,050 34.493 30.90 30.86 30.95 30.86 30.95 24,113 30.898 0.15%
2013-10-21 0 34.45 34.35 34.45 34.35 34.45 6,100 209,910 34.411 30.86 30.77 30.86 30.77 30.86 6,810 30.825 0.29%
2013-10-18 0 34.35 34.30 34.45 - - 0 0 - 30.77 30.73 30.86 - - 0 - 0.00%
2013-10-17 0 34.35 34.20 34.35 34.35 34.40 1,700 58,445 34.379 30.77 30.64 30.77 30.77 30.81 1,898 30.796 0.15%
2013-10-16 0 34.30 34.20 34.35 - - 0 0 - 30.73 30.64 30.77 - - 0 - 0.00%
2013-10-15 0 34.30 34.20 34.30 34.20 34.35 5,700 195,045 34.218 30.73 30.64 30.73 30.64 30.77 6,363 30.652 0.00%
2013-10-11 0 34.30 34.20 34.40 - - 0 0 - 30.73 30.64 30.81 - - 0 - 0.00%
2013-10-10 0 34.30 34.20 34.30 - - 0 0 - 30.73 30.64 30.73 - - 0 - 0.00%
2013-10-09 0 34.30 34.25 34.30 34.30 34.30 2,500 85,750 34.300 30.73 30.68 30.73 30.73 30.73 2,791 30.725 0.29%
2013-10-08 0 34.20 34.15 34.20 34.15 34.20 13,100 447,720 34.177 30.64 30.59 30.64 30.59 30.64 14,624 30.615 0.15%
2013-10-07 0 34.15 34.15 34.20 - - 0 0 - 30.59 30.59 30.64 - - 0 - 0.00%
2013-10-04 0 34.15 34.05 34.25 34.15 34.15 2,500 85,375 34.150 30.59 30.50 30.68 30.59 30.59 2,791 30.591 -0.15%
2013-10-03 0 34.20 34.15 34.25 34.15 34.30 13,200 451,625 34.214 30.64 30.59 30.68 30.59 30.73 14,736 30.648 0.29%
2013-10-02 0 34.10 34.10 34.20 34.10 34.20 2,700 92,200 34.148 30.55 30.55 30.64 30.55 30.64 3,014 30.589 0.00%
2013-09-30 0 34.10 34.10 34.30 34.10 34.10 1,000 34,100 34.100 30.55 30.55 30.73 30.55 30.55 1,116 30.546 -0.44%
2013-09-27 0 34.25 34.00 34.30 34.25 34.25 800 27,400 34.250 30.68 30.46 30.73 30.68 30.68 893 30.680 0.29%
2013-09-26 0 34.15 34.00 34.25 34.10 34.20 105,000 3,590,650 34.197 30.59 30.46 30.68 30.55 30.64 117,216 30.633 -0.15%
2013-09-25 0 34.20 34.15 34.25 34.20 34.20 6,200 212,040 34.200 30.64 30.59 30.68 30.64 30.64 6,921 30.636 0.29%
2013-09-24 0 34.10 33.95 34.20 34.10 34.20 2,500 85,330 34.132 30.55 30.41 30.64 30.55 30.64 2,791 30.575 -0.29%
2013-09-23 0 34.20 33.95 34.20 34.20 34.20 2,000 68,400 34.200 30.64 30.41 30.64 30.64 30.64 2,233 30.636 0.59%
2013-09-19 0 34.00 34.00 34.05 33.95 34.15 10,600 360,690 34.027 30.46 30.46 30.50 30.41 30.59 11,833 30.481 0.00%
2013-09-18 0 34.00 33.90 34.00 - - 0 0 - 30.46 30.37 30.46 - - 0 - 0.00%
2013-09-17 0 34.00 33.90 34.05 33.95 34.00 2,900 98,505 33.967 30.46 30.37 30.50 30.41 30.46 3,237 30.427 0.15%
2013-09-16 0 33.95 33.85 33.95 - - 300 10,170 33.900 30.41 30.32 30.41 - - 335 30.367 -0.29%
2013-09-13 0 34.05 33.90 34.05 34.05 34.05 2,000 68,100 34.050 30.50 30.37 30.50 30.50 30.50 2,233 30.501 0.15%
2013-09-12 0 34.00 33.90 34.05 34.00 34.00 5,300 180,200 34.000 30.46 30.37 30.50 30.46 30.46 5,917 30.457 0.00%
2013-09-11 0 34.00 33.90 34.00 34.00 34.00 300 10,200 34.000 30.46 30.37 30.46 30.46 30.46 335 30.457 0.00%
2013-09-10 0 34.00 34.00 34.05 34.00 34.00 3,500 119,000 34.000 30.46 30.46 30.50 30.46 30.46 3,907 30.457 0.00%
2013-09-09 0 34.00 33.80 34.00 34.00 34.00 4,000 136,000 34.000 30.46 30.28 30.46 30.46 30.46 4,465 30.457 0.15%
2013-09-06 0 33.95 33.85 34.00 - - 0 0 - 30.41 30.32 30.46 - - 0 - 0.00%
2013-09-05 0 33.95 33.85 34.00 33.95 33.95 900 30,555 33.950 30.41 30.32 30.46 30.41 30.41 1,005 30.412 0.44%
2013-09-04 0 33.80 33.80 34.00 - - 0 0 - 30.28 30.28 30.46 - - 0 - 0.00%
2013-09-03 0 33.80 33.75 33.90 - - 0 0 - 30.28 30.23 30.37 - - 0 - 0.00%
2013-09-02 0 33.80 33.80 33.90 33.80 34.00 6,200 210,030 33.876 30.28 30.28 30.37 30.28 30.46 6,921 30.345 -0.09%
2013-08-30 0 34.05 34.05 34.10 34.00 34.00 1,000 34,000 34.000 30.30 30.30 30.35 30.26 30.26 1,124 30.260 0.15%
2013-08-29 0 34.00 33.90 34.00 34.00 34.00 1,500 51,000 34.000 30.26 30.17 30.26 30.26 30.26 1,685 30.260 0.00%
2013-08-28 0 34.00 33.85 34.00 34.00 34.00 1,000 34,000 34.000 30.26 30.13 30.26 30.26 30.26 1,124 30.260 0.44%
2013-08-27 0 33.85 33.85 34.00 - - 0 0 - 30.13 30.13 30.26 - - 0 - 0.15%
2013-08-26 0 33.80 33.80 33.95 - - 0 0 - 30.08 30.08 30.22 - - 0 - 0.00%
2013-08-23 0 33.80 33.65 33.80 33.75 33.80 4,600 155,450 33.793 30.08 29.95 30.08 30.04 30.08 5,169 30.076 0.30%
2013-08-22 0 33.70 33.65 33.80 33.70 33.70 500 16,850 33.700 29.99 29.95 30.08 29.99 29.99 562 29.993 0.30%
2013-08-21 0 33.60 33.60 33.70 33.60 33.60 100 3,360 33.600 29.90 29.90 29.99 29.90 29.90 112 29.904 -0.74%
2013-08-20 0 33.85 33.60 33.85 33.85 33.85 100 3,385 33.850 30.13 29.90 30.13 30.13 30.13 112 30.126 0.00%
2013-08-19 0 33.85 33.75 33.85 33.85 33.85 100 3,385 33.850 30.13 30.04 30.13 30.13 30.13 112 30.126 0.15%
2013-08-16 0 33.80 33.75 33.90 33.80 33.85 2,500 84,575 33.830 30.08 30.04 30.17 30.08 30.13 2,809 30.108 0.15%
2013-08-15 0 33.75 33.70 33.85 33.70 33.75 5,000 168,825 33.765 30.04 29.99 30.13 29.99 30.04 5,618 30.051 0.15%
2013-08-13 0 33.70 33.70 33.75 33.65 33.65 100 3,365 33.650 29.99 29.99 30.04 29.95 29.95 112 29.948 0.15%
2013-08-12 0 33.65 33.60 33.65 33.65 33.65 1,600 53,840 33.650 29.95 29.90 29.95 29.95 29.95 1,798 29.948 0.15%
2013-08-09 0 33.60 33.55 33.60 33.60 33.60 3,000 100,800 33.600 29.90 29.86 29.90 29.90 29.90 3,371 29.904 -0.15%
2013-08-08 0 33.65 33.55 33.65 33.65 33.65 100 3,365 33.650 29.95 29.86 29.95 29.95 29.95 112 29.948 0.00%
2013-08-07 0 33.65 33.55 33.65 33.65 33.65 2,400 80,760 33.650 29.95 29.86 29.95 29.95 29.95 2,697 29.948 0.00%
2013-08-06 0 33.65 33.55 33.75 33.65 33.65 16,400 551,860 33.650 29.95 29.86 30.04 29.95 29.95 18,427 29.948 0.30%
2013-08-05 0 33.55 33.40 33.55 33.55 33.55 3,600 120,780 33.550 29.86 29.73 29.86 29.86 29.86 4,045 29.859 0.00%
2013-08-02 0 33.55 33.45 33.55 33.55 33.55 1,000 33,550 33.550 29.86 29.77 29.86 29.86 29.86 1,124 29.859 0.45%
2013-08-01 0 33.40 33.40 33.55 33.30 33.45 1,900 63,420 33.379 29.73 29.73 29.86 29.64 29.77 2,135 29.707 -0.60%
2013-07-31 0 33.60 33.50 33.60 33.50 33.60 24,000 806,340 33.598 29.90 29.81 29.90 29.81 29.90 26,967 29.902 0.15%
2013-07-30 0 33.55 33.55 33.60 33.50 33.50 100 3,350 33.500 29.86 29.86 29.90 29.81 29.81 112 29.815 0.15%
2013-07-29 0 33.50 33.50 33.60 33.45 33.45 1,600 53,585 33.491 29.81 29.81 29.90 29.77 29.77 1,798 29.806 -0.30%
2013-07-26 0 33.60 33.55 33.60 33.60 33.65 4,500 151,345 33.632 29.90 29.86 29.90 29.90 29.95 5,056 29.932 -0.15%
2013-07-25 0 33.65 33.60 33.65 33.65 33.65 700 23,555 33.650 29.95 29.90 29.95 29.95 29.95 787 29.948 0.15%
2013-07-24 0 33.60 33.60 33.70 33.55 33.55 100 3,355 33.550 29.90 29.90 29.99 29.86 29.86 112 29.859 -0.15%
2013-07-23 0 33.65 33.65 33.70 33.60 33.65 5,400 181,600 33.630 29.95 29.95 29.99 29.90 29.95 6,067 29.930 0.15%
2013-07-22 0 33.60 33.60 33.70 33.60 33.60 100 3,360 33.600 29.90 29.90 29.99 29.90 29.90 112 29.904 -0.30%
2013-07-19 0 33.70 33.65 33.70 33.65 33.70 400 13,465 33.663 29.99 29.95 29.99 29.95 29.99 449 29.959 0.00%
2013-07-18 0 33.70 33.65 33.70 33.70 33.80 8,000 269,800 33.725 29.99 29.95 29.99 29.99 30.08 8,989 30.015 -0.15%
2013-07-17 0 33.75 33.70 33.75 33.75 33.75 600 20,250 33.750 30.04 29.99 30.04 30.04 30.04 674 30.037 -0.30%
2013-07-16 0 33.85 33.70 33.85 33.70 34.00 393,300 13,274,585 33.752 30.13 29.99 30.13 29.99 30.26 441,914 30.039 0.00%
2013-07-15 0 33.85 33.85 34.00 33.85 33.95 15,000 508,590 33.906 30.13 30.13 30.26 30.13 30.22 16,854 30.176 -0.29%
2013-07-12 0 33.95 33.95 34.15 33.95 34.20 9,000 306,195 34.022 30.22 30.22 30.39 30.22 30.44 10,112 30.279 -0.15%
2013-07-11 0 34.00 34.00 34.10 33.85 34.15 7,700 261,355 33.942 30.26 30.26 30.35 30.13 30.39 8,652 30.208 -0.15%
2013-07-10 0 34.05 33.95 34.10 33.95 34.05 2,200 74,740 33.973 30.30 30.22 30.35 30.22 30.30 2,472 30.235 0.15%
2013-07-09 0 34.00 33.85 34.00 34.00 34.00 1,000 34,000 34.000 30.26 30.13 30.26 30.26 30.26 1,124 30.260 0.74%
2013-07-08 0 33.75 33.70 33.75 33.80 33.80 1,000 33,800 33.800 30.04 29.99 30.04 30.08 30.08 1,124 30.082 -0.44%
2013-07-05 0 33.90 33.85 33.95 33.90 33.90 2,200 74,580 33.900 30.17 30.13 30.22 30.17 30.17 2,472 30.171 -0.29%
2013-07-04 0 34.00 34.00 34.10 34.00 34.00 500 17,000 34.000 30.26 30.26 30.35 30.26 30.26 562 30.260 0.00%
2013-07-03 0 34.00 33.90 34.10 34.00 34.10 4,000 136,235 34.059 30.26 30.17 30.35 30.26 30.35 4,494 30.312 -0.15%
2013-07-02 0 34.05 34.05 34.15 34.05 34.05 1,000 34,050 34.050 30.30 30.30 30.39 30.30 30.30 1,124 30.304 0.44%
2013-06-28 0 33.90 33.90 34.00 33.90 34.05 4,100 139,200 33.951 30.17 30.17 30.26 30.17 30.30 4,607 30.216 0.30%
2013-06-27 0 33.80 33.80 34.05 33.80 34.85 14,300 488,970 34.194 30.08 30.08 30.30 30.08 31.02 16,068 30.432 -1.31%
2013-06-26 0 34.25 34.20 34.35 34.25 34.50 5,300 181,600 34.264 30.48 30.44 30.57 30.48 30.70 5,955 30.495 -0.72%
2013-06-25 0 34.50 34.45 34.50 34.45 34.50 11,700 403,645 34.500 30.70 30.66 30.70 30.66 30.70 13,146 30.704 -0.14%
2013-06-24 0 34.55 34.50 34.75 34.45 34.75 4,500 155,895 34.643 30.75 30.70 30.93 30.66 30.93 5,056 30.832 -0.58%
2013-06-21 0 34.75 34.75 34.85 34.40 34.95 4,700 162,570 34.589 30.93 30.93 31.02 30.62 31.11 5,281 30.784 0.58%
2013-06-20 0 34.55 34.40 34.55 34.55 34.70 36,500 1,262,400 34.586 30.75 30.62 30.75 30.75 30.88 41,012 30.782 -0.86%
2013-06-19 0 34.85 34.85 34.95 34.85 34.95 42,500 1,482,875 34.891 31.02 31.02 31.11 31.02 31.11 47,753 31.053 -0.14%
2013-06-18 0 34.90 34.85 34.90 34.85 35.30 853,100 29,759,080 34.883 31.06 31.02 31.06 31.02 31.42 958,548 31.046

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top