ComStage 1 DAX UCITS ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03171  2016-05-18  2020-02-14  2020-03-13
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-03-12 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2020-02-14 0 112.4 - - - - 0 0 - 112.4 - - - - 0 - 0.09%
2020-02-13 0 112.3 - - - - 0 0 - 112.3 - - - - 0 - 0.00%
2020-02-12 0 112.3 - - - - 0 0 - 112.3 - - - - 0 - 0.18%
2020-02-11 0 112.1 - - - - 0 0 - 112.1 - - - - 0 - 0.00%
2020-02-10 0 112.1 - - - - 0 0 - 112.1 - - - - 0 - -0.36%
2020-02-07 0 112.5 - - - - 0 0 - 112.5 - - - - 0 - 0.00%
2020-02-06 0 112.5 - - - - 0 0 - 112.5 - - - - 0 - 2.09%
2020-02-05 0 110.2 - - - - 0 0 - 110.2 - - - - 0 - 0.64%
2020-02-04 0 109.5 - - 109.5 109.5 100 10,950 109.50 109.5 - - 109.5 109.5 100 109.50 -0.27%
2020-02-03 0 109.8 - - - - 0 0 - 109.8 - - - - 0 - -0.90%
2020-01-31 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2020-01-30 0 110.8 - 111.0 - - 0 0 - 110.8 - 111.0 - - 0 - -0.81%
2020-01-29 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - -1.67%
2020-01-24 0 113.6 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2020-01-23 0 113.6 - 113.6 - - 0 0 - 113.6 - 113.6 - - 0 - -0.61%
2020-01-22 0 114.3 - - 114.3 114.3 100 11,430 114.30 114.3 - - 114.3 114.3 100 114.30 1.06%
2020-01-21 0 113.1 - 114.3 - - 0 0 - 113.1 - 114.3 - - 0 - 0.00%
2020-01-20 0 113.1 - 114.3 113.0 113.2 300 33,940 113.13 113.1 - 114.3 113.0 113.2 300 113.13 -0.44%
2020-01-17 0 113.6 - 114.3 - - 0 0 - 113.6 - 114.3 - - 0 - 0.00%
2020-01-16 0 113.6 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2020-01-15 0 113.6 - - 113.6 113.6 450 51,120 113.60 113.6 - - 113.6 113.6 450 113.60 0.00%
2020-01-14 0 113.6 113.6 - - - 0 0 - 113.6 113.6 - - - 0 - 0.00%
2020-01-13 0 113.6 113.6 - - - 0 0 - 113.6 113.6 - - - 0 - 0.18%
2020-01-10 0 113.4 - - 113.1 113.1 500 56,550 113.10 113.4 - - 113.1 113.1 500 113.10 0.35%
2020-01-09 0 113.0 109.8 - - - 0 0 - 113.0 109.8 - - - 0 - 1.80%
2020-01-08 0 111.0 109.8 - - - 0 0 - 111.0 109.8 - - - 0 - 0.00%
2020-01-07 0 111.0 - - - - 0 0 - 111.0 - - - - 0 - 0.09%
2020-01-06 0 110.9 - - 110.9 112.1 150 16,755 111.70 110.9 - - 110.9 112.1 150 111.70 -1.60%
2020-01-03 0 112.7 112.1 - - - 0 0 - 112.7 112.1 - - - 0 - 0.00%
2020-01-02 0 112.7 112.2 - 112.7 112.7 400 45,080 112.70 112.7 112.2 - 112.7 112.7 400 112.70 0.00%
2019-12-31 0 112.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2019-12-30 0 112.7 - - - - 0 0 - 112.7 - - - - 0 - 0.09%
2019-12-27 0 112.6 - - - - 0 0 - 112.6 - - - - 0 - 0.36%
2019-12-24 0 112.2 111.2 112.2 - - 0 0 - 112.2 111.2 112.2 - - 0 - -0.18%
2019-12-23 0 112.4 - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2019-12-20 0 112.4 - - - - 0 0 - 112.4 - - - - 0 - -0.18%
2019-12-19 0 112.6 - - - - 0 0 - 112.6 - - - - 0 - -0.09%
2019-12-18 0 112.7 - - - - 0 0 - 112.7 - - - - 0 - -0.79%
2019-12-17 0 113.6 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2019-12-16 0 113.6 - - 113.1 113.6 300 33,980 113.27 113.6 - - 113.1 113.6 300 113.27 0.18%
2019-12-13 0 113.4 - - 112.0 112.0 14,200 1,590,400 112.00 113.4 - - 112.0 112.0 14,200 112.00 1.98%
2019-12-12 0 111.2 - 112.0 - - 0 0 - 111.2 - 112.0 - - 0 - 0.18%
2019-12-11 0 111.0 - 112.0 - - 0 0 - 111.0 - 112.0 - - 0 - 0.00%
2019-12-10 0 111.0 - 112.0 - - 0 0 - 111.0 - 112.0 - - 0 - 0.00%
2019-12-09 0 111.0 - 112.0 - - 0 0 - 111.0 - 112.0 - - 0 - 0.00%
2019-12-06 0 111.0 - 112.0 - - 0 0 - 111.0 - 112.0 - - 0 - 0.00%
2019-12-05 0 111.0 - 112.0 - - 0 0 - 111.0 - 112.0 - - 0 - 0.27%
2019-12-04 0 110.7 - 112.0 - - 0 0 - 110.7 - 112.0 - - 0 - 0.00%
2019-12-03 0 110.7 - 112.0 - - 0 0 - 110.7 - 112.0 - - 0 - -0.54%
2019-12-02 0 111.3 - 112.0 - - 0 0 - 111.3 - 112.0 - - 0 - 0.00%
2019-11-29 0 111.3 - 112.0 - - 0 0 - 111.3 - 112.0 - - 0 - 0.00%
2019-11-28 0 111.3 - 112.0 - - 0 0 - 111.3 - 112.0 - - 0 - 0.00%
2019-11-27 0 111.3 - 112.0 - - 0 0 - 111.3 - 112.0 - - 0 - 0.00%
2019-11-26 0 111.3 - 112.0 - - 0 0 - 111.3 - 112.0 - - 0 - 0.00%
2019-11-25 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.00%
2019-11-22 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.00%
2019-11-21 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - -0.54%
2019-11-20 0 111.9 - - - - 0 0 - 111.9 - - - - 0 - -0.09%
2019-11-19 0 112.0 - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2019-11-18 0 112.0 - - 112.0 112.0 300 33,600 112.00 112.0 - - 112.0 112.0 300 112.00 0.27%
2019-11-15 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-14 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-13 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-12 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-11 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-08 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2019-11-07 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.09%
2019-11-06 0 111.6 - - - - 0 0 - 111.6 - - - - 0 - 0.00%
2019-11-05 0 111.6 - - - - 0 0 - 111.6 - - - - 0 - 0.45%
2019-11-04 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.91%
2019-11-01 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
2019-10-31 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 0.36%
2019-10-30 0 109.7 - - - - 0 0 - 109.7 - - - - 0 - 0.18%
2019-10-29 0 109.5 - - - - 0 0 - 109.5 - - - - 0 - 0.09%
2019-10-28 0 109.4 - - - - 0 0 - 109.4 - - - - 0 - 0.00%
2019-10-25 0 109.4 - - - - 0 0 - 109.4 - - - - 0 - 0.00%
2019-10-24 0 109.4 - - - - 0 0 - 109.4 - - - - 0 - 1.02%
2019-10-23 0 108.3 - - 107.6 108.3 1,075 116,370 108.25 108.3 - - 107.6 108.3 1,075 108.25 0.00%
2019-10-22 0 108.3 - - - - 0 0 - 108.3 - - - - 0 - 0.00%
2019-10-21 0 108.3 - - - - 0 0 - 108.3 - - - - 0 - 0.74%
2019-10-18 0 107.5 - - - - 0 0 - 107.5 - - - - 0 - 0.37%
2019-10-17 0 107.1 - - - - 0 0 - 107.1 - - - - 0 - 0.85%
2019-10-16 0 106.2 - - - - 0 0 - 106.2 - - - - 0 - 0.76%
2019-10-15 0 105.4 - - - - 0 0 - 105.4 - - - - 0 - 0.76%
2019-10-14 0 104.6 - - - - 0 0 - 104.6 - - - - 0 - 1.45%
2019-10-11 0 103.1 - - - - 0 0 - 103.1 - - - - 0 - 1.58%
2019-10-10 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-10-09 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2019-10-08 0 101.5 - - 101.5 101.5 525 53,287 101.50 101.5 - - 101.5 101.5 525 101.50 0.89%
2019-10-04 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2019-10-03 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - -1.57%
2019-10-02 0 102.2 - - - - 0 0 - 102.2 - - - - 0 - -0.97%
2019-09-30 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 0.00%
2019-09-27 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 0.00%
2019-09-26 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 0.00%
2019-09-25 0 103.2 - 104.0 - - 0 0 - 103.2 - 104.0 - - 0 - -0.77%
2019-09-24 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2019-09-23 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - -0.95%
2019-09-20 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.19%
2019-09-19 0 104.8 - - - - 0 0 - 104.8 - - - - 0 - 0.38%
2019-09-18 0 104.4 - - 104.4 104.4 475 49,590 104.40 104.4 - - 104.4 104.4 475 104.40 0.10%
2019-09-17 0 104.3 - - - - 0 0 - 104.3 - - - - 0 - 0.00%
2019-09-16 0 104.3 - 105.0 103.7 104.2 250 26,025 104.10 104.3 - 105.0 103.7 104.2 250 104.10 -0.76%
2019-09-13 0 105.1 - - 104.5 104.6 5,800 606,120 104.50 105.1 - - 104.5 104.6 5,800 104.50 0.77%
2019-09-12 0 104.3 - - - - 0 0 - 104.3 - - - - 0 - 0.00%
2019-09-11 0 104.3 - - 104.3 104.3 750 78,225 104.30 104.3 - - 104.3 104.3 750 104.30 1.16%
2019-09-10 0 103.1 - - - - 0 0 - 103.1 - - - - 0 - 0.10%
2019-09-09 0 103.0 - - - - 0 0 - 103.0 - - - - 0 - 0.19%
2019-09-06 0 102.8 - - 102.8 102.8 300 30,840 102.80 102.8 - - 102.8 102.8 300 102.80 0.59%
2019-09-05 0 102.2 - 103.0 - - 0 0 - 102.2 - 103.0 - - 0 - 0.69%
2019-09-04 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 1.55%
2019-09-03 0 99.95 - - - - 0 0 - 99.95 - - - - 0 - -0.74%
2019-09-02 0 100.7 - - - - 0 0 - 100.7 - - - - 0 - 0.00%
2019-08-30 0 100.7 - - - - 0 0 - 100.7 - - - - 0 - 0.75%
2019-08-29 0 99.95 - - 99.20 99.20 100 9,920 99.200 99.95 - - 99.20 99.20 100 99.200 0.35%
2019-08-28 0 99.60 - 99.80 99.80 99.80 400 39,920 99.800 99.60 - 99.80 99.80 99.80 400 99.800 0.35%
2019-08-27 0 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.20%
2019-08-26 0 99.05 - - - - 0 0 - 99.05 - - - - 0 - -1.25%
2019-08-23 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - 0.00%
2019-08-22 0 100.3 - - 100.0 100.0 200 20,000 100.00 100.3 - - 100.0 100.0 200 100.00 0.55%
2019-08-21 0 99.75 - 100.0 - - 0 0 - 99.75 - 100.0 - - 0 - 0.10%
2019-08-20 0 99.65 - - - - 0 0 - 99.65 - - - - 0 - 0.30%
2019-08-19 0 99.35 - - - - 0 0 - 99.35 - - - - 0 - 1.27%
2019-08-16 0 98.10 - - - - 0 0 - 98.10 - - - - 0 - -0.66%
2019-08-15 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - -1.64%
2019-08-14 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - 0.00%
2019-08-13 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - -0.89%
2019-08-12 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - -0.10%
2019-08-09 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - 0.50%
2019-08-08 0 100.9 - - - - 0 0 - 100.9 - - - - 0 - 0.40%
2019-08-07 0 100.5 - - - - 0 0 - 100.5 - - - - 0 - 0.20%
2019-08-06 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - 0.00%
2019-08-05 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - -1.67%
2019-08-02 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - -1.16%
2019-08-01 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - -1.34%
2019-07-31 0 104.6 103.6 104.6 - - 0 0 - 104.6 103.6 104.6 - - 0 - -1.23%
2019-07-30 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2019-07-29 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2019-07-26 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - -0.47%
2019-07-25 0 106.4 - - - - 0 0 - 106.4 - - - - 0 - 0.28%
2019-07-24 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.47%
2019-07-23 0 105.6 - - - - 0 0 - 105.6 - - - - 0 - 0.00%
2019-07-22 0 105.6 - - - - 0 0 - 105.6 - - - - 0 - -0.47%
2019-07-19 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2019-07-18 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - -0.47%
2019-07-17 0 106.6 - - - - 0 0 - 106.6 - - - - 0 - -0.19%
2019-07-16 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2019-07-15 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2019-07-12 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2019-07-11 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2019-07-10 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 0.00%
2019-07-09 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - -1.29%
2019-07-08 0 108.2 - - - - 0 0 - 108.2 - - - - 0 - 0.00%
2019-07-05 0 108.2 108.2 - - - 0 0 - 108.2 108.2 - - - 0 - 0.00%
2019-07-04 0 108.2 - - - - 0 0 - 108.2 - - - - 0 - 0.19%
2019-07-03 0 108.0 107.6 - - - 0 0 - 108.0 107.6 - - - 0 - 0.37%
2019-07-02 0 107.6 107.6 108.2 - - 0 0 - 107.6 107.6 108.2 - - 0 - 0.19%
2019-06-28 0 107.4 106.2 - 106.7 107.4 350 37,495 107.13 107.4 106.2 - 106.7 107.4 350 107.13 0.37%
2019-06-27 0 107.0 - - - - 0 0 - 107.0 - - - - 0 - 0.66%
2019-06-26 0 106.3 - - - - 0 0 - 106.3 - - - - 0 - -0.37%
2019-06-25 0 106.7 - - 106.3 106.8 750 79,787 106.38 106.7 - - 106.3 106.8 750 106.38 -0.19%
2019-06-24 0 106.9 106.4 107.4 - - 0 0 - 106.9 106.4 107.4 - - 0 - 0.00%
2019-06-21 0 106.9 - - - - 0 0 - 106.9 - - - - 0 - 0.09%
2019-06-20 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 1.23%
2019-06-19 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - 1.93%
2019-06-18 0 103.5 - - - - 0 0 - 103.5 - - - - 0 - -0.58%
2019-06-17 0 104.1 - - - - 0 0 - 104.1 - - - - 0 - -0.67%
2019-06-14 0 104.8 - - - - 0 0 - 104.8 - - - - 0 - -0.19%
2019-06-13 0 105.0 - - 104.4 104.4 25 2,610 104.40 105.0 - - 104.4 104.4 25 104.40 -0.28%
2019-06-12 0 105.3 - - - - 0 0 - 105.3 - - - - 0 - -0.28%
2019-06-11 0 105.6 - - 105.5 105.5 300 31,650 105.50 105.6 - - 105.5 105.5 300 105.50 0.67%
2019-06-10 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - 0.96%
2019-06-06 0 103.9 - - - - 0 0 - 103.9 - - - - 0 - -0.10%
2019-06-05 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 2.06%
2019-06-04 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - 2.16%
2019-06-03 0 99.75 - - 99.75 99.75 325 32,418 99.748 99.75 - - 99.75 99.75 325 99.748 -0.75%
2019-05-31 0 100.5 - - 100.7 100.7 100 10,070 100.70 100.5 - - 100.7 100.7 100 100.70 -1.37%
2019-05-30 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - -0.10%
2019-05-29 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - -1.73%
2019-05-28 0 103.8 - - - - 0 0 - 103.8 - - - - 0 - 0.00%
2019-05-27 0 103.8 - - 103.8 103.8 100 10,380 103.80 103.8 - - 103.8 103.8 100 103.80 0.48%
2019-05-24 0 103.3 - - - - 0 0 - 103.3 - - - - 0 - 0.10%
2019-05-23 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - -0.86%
2019-05-22 0 104.1 - - - - 0 0 - 104.1 - - - - 0 - 0.00%
2019-05-21 0 104.1 - - - - 0 0 - 104.1 - - - - 0 - -0.86%
2019-05-20 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2019-05-17 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 1.35%
2019-05-16 0 103.6 - - - - 0 0 - 103.6 - - - - 0 - 0.58%
2019-05-15 0 103.0 - - - - 0 0 - 103.0 - - - - 0 - 0.00%
2019-05-14 0 103.0 - - 102.6 102.6 25 2,565 102.60 103.0 - - 102.6 102.6 25 102.60 -1.15%
2019-05-10 0 104.2 - - - - 0 0 - 104.2 - - - - 0 - 0.00%
2019-05-09 0 104.2 - - - - 0 0 - 104.2 - - - - 0 - -0.86%
2019-05-08 0 105.1 - - - - 0 0 - 105.1 - - - - 0 - -0.76%
2019-05-07 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.67%
2019-05-06 0 105.2 - - 105.2 105.4 750 79,000 105.33 105.2 - - 105.2 105.4 750 105.33 -1.03%
2019-05-03 0 106.3 - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2019-05-02 0 106.3 - - 106.1 106.1 250 26,525 106.10 106.3 - - 106.1 106.1 250 106.10 0.38%
2019-04-30 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2019-04-29 0 105.9 - - 105.8 105.8 250 26,450 105.80 105.9 - - 105.8 105.8 250 105.80 0.19%
2019-04-26 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - 0.00%
2019-04-25 0 105.7 - 105.7 - - 0 0 - 105.7 - 105.7 - - 0 - -0.19%
2019-04-24 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2019-04-23 0 105.9 - - 105.8 105.9 700 74,080 105.83 105.9 - - 105.8 105.9 700 105.83 0.47%
2019-04-18 0 105.4 - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2019-04-17 0 105.4 - - - - 0 0 - 105.4 - - - - 0 - 0.19%
2019-04-16 0 105.2 - - - - 0 0 - 105.2 - - - - 0 - 0.67%
2019-04-15 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - 1.06%
2019-04-12 0 103.4 - - - - 0 0 - 103.4 - - - - 0 - 0.19%
2019-04-11 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - -0.10%
2019-04-10 0 103.3 102.5 - - - 0 0 - 103.3 102.5 - - - 0 - -0.39%
2019-04-09 0 103.7 - - 103.7 103.7 975 101,107 103.70 103.7 - - 103.7 103.7 975 103.70 0.10%
2019-04-08 0 103.6 - - 103.6 103.6 500 51,800 103.60 103.6 - - 103.6 103.6 500 103.60 0.00%
2019-04-04 0 103.6 - - 103.6 103.6 800 82,880 103.60 103.6 - - 103.6 103.6 800 103.60 0.48%
2019-04-03 0 103.1 - - - - 0 0 - 103.1 - - - - 0 - 2.08%
2019-04-02 0 101.0 - - - - 0 0 - 101.0 - - - - 0 - 0.00%
2019-04-01 0 101.0 - - - - 0 0 - 101.0 - - - - 0 - 1.61%
2019-03-29 0 99.40 - - - - 0 0 - 99.40 - - - - 0 - 0.45%
2019-03-28 0 98.95 - - - - 0 0 - 98.95 - - - - 0 - -0.35%
2019-03-27 0 99.30 - - - - 0 0 - 99.30 - - - - 0 - 0.15%
2019-03-26 0 99.15 - - - - 0 0 - 99.15 - - - - 0 - 0.56%
2019-03-25 0 98.60 - - 98.60 98.60 125 12,325 98.600 98.60 - - 98.60 98.60 125 98.600 -3.33%
2019-03-22 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - 0.00%
2019-03-21 0 102.0 - - 102.2 102.4 1,850 189,140 102.24 102.0 - - 102.2 102.4 1,850 102.24 -0.39%
2019-03-20 0 102.4 - - - - 0 0 - 102.4 - - - - 0 - 0.10%
2019-03-19 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.00%
2019-03-18 0 102.3 99.80 - 102.2 102.2 150 15,330 102.20 102.3 99.80 - 102.2 102.2 150 102.20 0.79%
2019-03-15 0 101.5 99.80 - - - 0 0 - 101.5 99.80 - - - 0 - 0.50%
2019-03-14 0 101.0 99.80 - - - 0 0 - 101.0 99.80 - - - 0 - 0.90%
2019-03-13 0 100.1 - - 100.1 100.1 500 50,050 100.10 100.1 - - 100.1 100.1 500 100.10 -0.89%
2019-03-12 0 101.0 - - - - 0 0 - 101.0 - - - - 0 - 1.35%
2019-03-11 0 99.65 - - - - 0 0 - 99.65 - - - - 0 - 0.71%
2019-03-08 0 98.95 - - - - 0 0 - 98.95 - - - - 0 - -1.84%
2019-03-07 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - -0.40%
2019-03-06 0 101.2 - - - - 0 0 - 101.2 - - - - 0 - -0.10%
2019-03-05 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - -0.59%
2019-03-04 0 101.9 101.5 - - - 0 0 - 101.9 101.5 - - - 0 - 0.30%
2019-03-01 0 101.6 - - - - 0 0 - 101.6 - - - - 0 - 1.30%
2019-02-28 0 100.3 - - 100.5 100.5 300 30,150 100.50 100.3 - - 100.5 100.5 300 100.50 -0.50%
2019-02-27 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 0.40%
2019-02-26 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - -0.30%
2019-02-25 0 100.7 - - - - 0 0 - 100.7 - - - - 0 - 0.70%
2019-02-22 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - 0.00%
2019-02-21 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - 1.01%
2019-02-20 0 99.00 - - - - 0 0 - 99.00 - - - - 0 - 0.56%
2019-02-19 0 98.45 - - - - 0 0 - 98.45 - - - - 0 - 0.00%
2019-02-18 0 98.45 - - - - 0 0 - 98.45 - - - - 0 - 2.29%
2019-02-15 0 96.25 - - - - 0 0 - 96.25 - - - - 0 - -1.58%
2019-02-14 0 97.80 - - 97.25 98.00 1,200 117,026 97.522 97.80 - - 97.25 98.00 1,200 97.522 0.20%
2019-02-13 0 97.60 - - - - 0 0 - 97.60 - - - - 0 - 0.98%
2019-02-12 0 96.65 - - - - 0 0 - 96.65 - - - - 0 - 0.83%
2019-02-11 0 95.85 - - - - 0 0 - 95.85 - - - - 0 - -0.36%
2019-02-08 0 96.20 - - - - 0 0 - 96.20 - - - - 0 - -2.83%
2019-02-04 0 99.00 - - - - 0 0 - 99.00 - - - - 0 - 0.00%
2019-02-01 0 99.00 - - - - 0 0 - 99.00 - - - - 0 - -0.50%
2019-01-31 0 99.50 - - - - 0 0 - 99.50 - - - - 0 - 0.76%
2019-01-30 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - 0.00%
2019-01-29 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - 0.00%
2019-01-28 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - 0.87%
2019-01-25 0 97.90 - - - - 0 0 - 97.90 - - - - 0 - 1.03%
2019-01-24 0 96.90 - - - - 0 0 - 96.90 - - - - 0 - 0.00%
2019-01-23 0 96.90 - - - - 0 0 - 96.90 - - - - 0 - -0.31%
2019-01-22 0 97.20 - - - - 0 0 - 97.20 - - - - 0 - -0.97%
2019-01-21 0 98.15 - - - - 0 0 - 98.15 - - - - 0 - 1.82%
2019-01-18 0 96.40 - - - - 0 0 - 96.40 - - - - 0 - 0.94%
2019-01-17 0 95.50 - - - - 0 0 - 95.50 - - - - 0 - -0.78%
2019-01-16 0 96.25 - - - - 0 0 - 96.25 - - - - 0 - -0.41%
2019-01-15 0 96.65 - - - - 0 0 - 96.65 - - - - 0 - 0.83%
2019-01-14 0 95.85 - - - - 0 0 - 95.85 - - - - 0 - -1.34%
2019-01-11 0 97.15 - - 96.85 96.85 1,000 96,850 96.850 97.15 - - 96.85 96.85 1,000 96.850 0.73%
2019-01-10 0 96.45 - - 96.65 96.90 2,100 203,386 96.850 96.45 - - 96.65 96.90 2,100 96.850 0.26%
2019-01-09 0 96.20 - - - - 0 0 - 96.20 - - - - 0 - 1.32%
2019-01-08 0 94.95 - - - - 0 0 - 94.95 - - - - 0 - -0.58%
2019-01-07 0 95.50 - - - - 0 0 - 95.50 - - - - 0 - 3.24%
2019-01-04 0 92.50 - - 91.80 91.80 5,800 532,440 91.800 92.50 - - 91.80 91.80 5,800 91.800 0.43%
2019-01-03 0 92.10 - - - - 0 0 - 92.10 - - - - 0 - -1.13%
2019-01-02 0 93.15 - - - - 0 0 - 93.15 - - - - 0 - -0.69%
2018-12-31 0 93.80 - - - - 0 0 - 93.80 - - - - 0 - 1.63%
2018-12-28 0 92.30 - - 92.70 92.70 75 6,952 92.693 92.30 - - 92.70 92.70 75 92.693 -0.86%
2018-12-27 0 93.10 - - - - 0 0 - 93.10 - - - - 0 - 0.11%
2018-12-24 0 93.00 92.60 93.10 92.70 93.00 425 39,485 92.906 93.00 92.60 93.10 92.70 93.00 425 92.906 -0.16%
2018-12-21 0 93.15 - - 93.15 93.15 9,000 838,350 93.150 93.15 - - 93.15 93.15 9,000 93.150 -0.48%
2018-12-20 0 93.60 - - - - 0 0 - 93.60 - - - - 0 - -0.95%
2018-12-19 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - 0.48%
2018-12-18 0 94.05 - - - - 0 0 - 94.05 - - - - 0 - -0.53%
2018-12-17 0 94.55 - - - - 0 0 - 94.55 - - - - 0 - 0.05%
2018-12-14 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - -1.51%
2018-12-13 0 95.95 - - - - 0 0 - 95.95 - - - - 0 - 1.70%
2018-12-12 0 94.35 - - - - 0 0 - 94.35 - - - - 0 - 0.75%
2018-12-11 0 93.65 - - 93.60 93.60 7,000 655,200 93.600 93.65 - - 93.60 93.60 7,000 93.600 -0.64%
2018-12-10 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - -1.00%
2018-12-07 0 95.20 - - - - 0 0 - 95.20 - - - - 0 - -1.30%
2018-12-06 0 96.45 - - 96.45 96.45 9,000 868,050 96.450 96.45 - - 96.45 96.45 9,000 96.450 -1.38%
2018-12-05 0 97.80 - - - - 0 0 - 97.80 - - - - 0 - -2.15%
2018-12-04 0 99.95 - - - - 0 0 - 99.95 - - - - 0 - -0.84%
2018-12-03 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 1.51%
2018-11-30 0 99.30 - - - - 0 0 - 99.30 - - - - 0 - -0.20%
2018-11-29 0 99.50 - - - - 0 0 - 99.50 - - - - 0 - 0.86%
2018-11-28 0 98.65 - - - - 0 0 - 98.65 - - - - 0 - -0.25%
2018-11-27 0 98.90 - - - - 0 0 - 98.90 - - - - 0 - 0.41%
2018-11-26 0 98.50 - - - - 0 0 - 98.50 - - - - 0 - 0.46%
2018-11-23 0 98.05 - - - - 0 0 - 98.05 - - - - 0 - -0.51%
2018-11-22 0 98.55 - - - - 0 0 - 98.55 - - - - 0 - 0.66%
2018-11-21 0 97.90 - - - - 0 0 - 97.90 - - - - 0 - -0.86%
2018-11-20 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - -1.15%
2018-11-19 0 99.90 - - - - 0 0 - 99.90 - - - - 0 - 0.00%
2018-11-16 0 99.90 - - - - 0 0 - 99.90 - - - - 0 - -0.20%
2018-11-15 0 100.1 - - - - 0 0 - 100.1 - - - - 0 - 0.86%
2018-11-14 0 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.71%
2018-11-13 0 98.55 - - - - 0 0 - 98.55 - - - - 0 - -1.84%
2018-11-12 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - 0.10%
2018-11-09 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - -1.96%
2018-11-08 0 102.3 - - - - 0 0 - 102.3 - - - - 0 - 0.79%
2018-11-07 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 0.20%
2018-11-06 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - 0.10%
2018-11-05 0 101.2 - - - - 0 0 - 101.2 - - - - 0 - -1.27%
2018-11-02 0 102.5 - - - - 0 0 - 102.5 - - - - 0 - 2.50%
2018-11-01 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - 0.00%
2018-10-31 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - 0.10%
2018-10-30 0 99.90 - - - - 0 0 - 99.90 - - - - 0 - 0.91%
2018-10-29 0 99.00 - - - - 0 0 - 99.00 - - - - 0 - 1.07%
2018-10-26 0 97.95 - - - - 0 0 - 97.95 - - - - 0 - -0.56%
2018-10-25 0 98.50 - - - - 0 0 - 98.50 - - - - 0 - -1.25%
2018-10-24 0 99.75 - - - - 0 0 - 99.75 - - - - 0 - -0.65%
2018-10-23 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - -3.00%
2018-10-22 0 103.5 - - 102.4 102.4 500 51,200 102.40 103.5 - - 102.4 102.4 500 102.40 0.98%
2018-10-19 0 102.5 - - - - 0 0 - 102.5 - - - - 0 - -1.91%
2018-10-18 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - 0.48%
2018-10-16 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 1.36%
2018-10-15 0 102.6 - - - - 0 0 - 102.6 - - - - 0 - -1.63%
2018-10-12 0 104.3 - - 104.3 104.3 500 52,150 104.30 104.3 - - 104.3 104.3 500 104.30 1.56%
2018-10-11 0 102.7 - - 102.6 102.9 16,000 1,645,800 102.86 102.7 - - 102.6 102.9 16,000 102.86 -3.02%
2018-10-10 0 105.9 - - 106.0 106.2 1,300 137,900 106.08 105.9 - - 106.0 106.2 1,300 106.08 0.09%
2018-10-09 0 105.8 - - 105.8 106.0 725 76,805 105.94 105.8 - - 105.8 106.0 725 105.94 -0.56%
2018-10-08 0 106.4 - - 106.4 106.8 675 72,020 106.70 106.4 - - 106.4 106.8 675 106.70 -1.75%
2018-10-05 0 108.3 - - 108.5 108.5 8,000 868,000 108.50 108.3 - - 108.5 108.5 8,000 108.50 -0.09%
2018-10-04 0 108.4 - - 107.8 108.8 40,000 4,338,400 108.46 108.4 - - 107.8 108.8 40,000 108.46 -1.00%
2018-10-03 0 109.5 - - - - 0 0 - 109.5 - - - - 0 - 0.00%
2018-10-02 0 109.5 - - - - 0 0 - 109.5 - - - - 0 - -0.90%
2018-09-28 0 110.5 - - - - 0 0 - 110.5 - - - - 0 - -0.09%
2018-09-27 0 110.6 - - - - 0 0 - 110.6 - - - - 0 - -0.45%
2018-09-26 0 111.1 - - 111.1 111.1 500 55,550 111.10 111.1 - - 111.1 111.1 500 111.10 -0.54%
2018-09-24 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - -0.09%
2018-09-21 0 111.8 - - 111.7 111.7 500 55,850 111.70 111.8 - - 111.7 111.7 500 111.70 1.64%
2018-09-20 0 110.0 - 110.3 - - 0 0 - 110.0 - 110.3 - - 0 - 0.46%
2018-09-19 0 109.5 109.5 - - - 0 0 - 109.5 109.5 - - - 0 - 0.37%
2018-09-18 0 109.1 - - - - 0 0 - 109.1 - - - - 0 - 0.65%
2018-09-17 0 108.4 - - 108.4 108.5 16,000 1,735,200 108.45 108.4 - - 108.4 108.5 16,000 108.45 -0.73%
2018-09-14 0 109.2 - - 109.1 109.1 500 54,550 109.10 109.2 - - 109.1 109.1 500 109.10 1.02%
2018-09-13 0 108.1 - - - - 0 0 - 108.1 - - - - 0 - 0.65%
2018-09-12 0 107.4 - - 107.4 107.4 150 16,110 107.40 107.4 - - 107.4 107.4 150 107.40 0.00%
2018-09-11 0 107.4 - - - - 0 0 - 107.4 - - - - 0 - 0.75%
2018-09-10 0 106.6 - - 106.6 106.6 500 53,300 106.60 106.6 - - 106.6 106.6 500 106.60 -0.74%
2018-09-07 0 107.4 - - 107.4 107.4 525 56,385 107.40 107.4 - - 107.4 107.4 525 107.40 -0.56%
2018-09-06 0 108.0 - - 108.0 108.0 500 54,000 108.00 108.0 - - 108.0 108.0 500 108.00 -0.28%
2018-09-05 0 108.3 - - - - 0 0 - 108.3 - - - - 0 - -1.81%
2018-09-04 0 110.3 - - - - 0 0 - 110.3 - - - - 0 - -0.36%
2018-09-03 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - -0.90%
2018-08-31 0 111.7 111.3 - - - 0 0 - 111.7 111.3 - - - 0 - -1.06%
2018-08-30 0 112.9 111.3 - - - 0 0 - 112.9 111.3 - - - 0 - -0.18%
2018-08-29 0 113.1 111.3 - - - 0 0 - 113.1 111.3 - - - 0 - 0.00%
2018-08-28 0 113.1 111.3 - - - 0 0 - 113.1 111.3 - - - 0 - 1.43%
2018-08-27 0 111.5 111.3 - 111.9 111.9 400 44,760 111.90 111.5 111.3 - 111.9 111.9 400 111.90 0.72%
2018-08-24 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - 0.00%
2018-08-23 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - 0.00%
2018-08-22 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - 0.91%
2018-08-21 0 109.7 - - - - 0 0 - 109.7 - - - - 0 - 1.01%
2018-08-20 0 108.6 - - - - 0 0 - 108.6 - - - - 0 - 1.21%
2018-08-17 0 107.3 - - 106.7 106.7 475 50,682 106.70 107.3 - - 106.7 106.7 475 106.70 0.19%
2018-08-16 0 107.1 - - - - 0 0 - 107.1 - - - - 0 - -1.38%
2018-08-15 0 108.6 - - - - 0 0 - 108.6 - - - - 0 - -0.82%
2018-08-14 0 109.5 - - - - 0 0 - 109.5 - - - - 0 - 0.92%
2018-08-13 0 108.5 - - - - 0 0 - 108.5 - - - - 0 - -2.52%
2018-08-10 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - -1.68%
2018-08-09 0 113.2 - - - - 0 0 - 113.2 - - - - 0 - -0.09%
2018-08-08 0 113.3 - - - - 0 0 - 113.3 - - - - 0 - 0.00%
2018-08-07 0 113.3 - - - - 0 0 - 113.3 - - - - 0 - 0.89%
2018-08-06 0 112.3 - - - - 0 0 - 112.3 - - - - 0 - -0.18%
2018-08-03 0 112.5 - - - - 0 0 - 112.5 - - - - 0 - -0.44%
2018-08-02 0 113.0 - - - - 0 0 - 113.0 - - - - 0 - -2.16%
2018-08-01 0 115.5 114.0 - 115.5 115.5 8,000 924,000 115.50 115.5 114.0 - 115.5 115.5 8,000 115.50 -0.17%
2018-07-31 0 115.7 - - 115.7 115.8 25,000 2,892,600 115.70 115.7 - - 115.7 115.8 25,000 115.70 0.17%
2018-07-30 0 115.5 - - - - 0 0 - 115.5 - - - - 0 - 0.09%
2018-07-27 0 115.4 - - - - 0 0 - 115.4 - - - - 0 - 0.35%
2018-07-26 0 115.0 - - 114.9 115.0 152,000 17,472,000 114.95 115.0 - - 114.9 115.0 152,000 114.95 0.44%
2018-07-25 0 114.5 - - 114.3 114.5 525 60,012 114.31 114.5 - - 114.3 114.5 525 114.31 0.53%
2018-07-24 0 113.9 - - 113.9 113.9 25 2,847 113.88 113.9 - - 113.9 113.9 25 113.88 -0.26%
2018-07-23 0 114.2 - 114.2 - - 0 0 - 114.2 - 114.2 - - 0 - 0.00%
2018-07-20 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.00%
2018-07-19 0 114.2 - - - - 16,000 1,831,200 114.45 114.2 - - - - 16,000 114.45 0.00%
2018-07-18 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.62%
2018-07-17 0 113.5 - - 113.5 113.5 16,500 1,876,750 113.74 113.5 - - 113.5 113.5 16,500 113.74 -0.18%
2018-07-16 0 113.7 - - - - 0 0 - 113.7 - - - - 0 - 0.89%
2018-07-13 0 112.7 - - - - 0 0 - 112.7 - - - - 0 - 0.18%
2018-07-12 0 112.5 - - - - 16,000 1,797,600 112.35 112.5 - - - - 16,000 112.35 -0.62%
2018-07-11 0 113.2 - - - - 0 0 - 113.2 - - - - 0 - -0.70%
2018-07-10 0 114.0 - - - - 0 0 - 114.0 - - - - 0 - 0.00%
2018-07-09 0 114.0 - - - - 0 0 - 114.0 - - - - 0 - 1.51%
2018-07-06 0 112.3 - - - - 0 0 - 112.3 - - - - 0 - 0.27%
2018-07-05 0 112.0 - - 111.2 111.2 100 11,120 111.20 112.0 - - 111.2 111.2 100 111.20 0.99%
2018-07-04 0 110.9 - - - - 0 0 - 110.9 - - - - 0 - 0.00%
2018-07-03 0 110.9 - - 110.9 110.9 25 2,772 110.88 110.9 - - 110.9 110.9 25 110.88 0.27%
2018-06-29 0 110.6 - - - - 0 0 - 110.6 - - - - 0 - 0.73%
2018-06-28 0 109.8 - - - - 0 0 - 109.8 - - - - 0 - 0.18%
2018-06-27 0 109.6 - - 110.8 110.8 500 55,400 110.80 109.6 - - 110.8 110.8 500 110.80 -1.62%
2018-06-26 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - -0.71%
2018-06-25 0 112.2 - - 112.0 112.0 100 11,200 112.00 112.2 - - 112.0 112.0 100 112.00 -0.53%
2018-06-22 0 112.8 - - 112.3 112.7 650 73,155 112.55 112.8 - - 112.3 112.7 650 112.55 -0.27%
2018-06-21 0 113.1 - - 113.1 113.1 200 22,620 113.10 113.1 - - 113.1 113.1 200 113.10 -0.53%
2018-06-20 0 113.7 - - - - 0 0 - 113.7 - - - - 0 - 0.53%
2018-06-19 0 113.1 - - - - 0 0 - 113.1 - - - - 0 - -3.58%
2018-06-15 0 117.3 - 117.5 - - 0 0 - 117.3 - 117.5 - - 0 - 0.09%
2018-06-14 0 117.2 - 117.5 117.2 117.2 400 46,880 117.20 117.2 - 117.5 117.2 117.2 400 117.20 0.51%
2018-06-13 0 116.6 - 116.9 - - 0 0 - 116.6 - 116.9 - - 0 - -0.43%
2018-06-12 0 117.1 - 117.8 - - 0 0 - 117.1 - 117.8 - - 0 - 0.09%
2018-06-11 0 117.0 - - - - 0 0 - 117.0 - - - - 0 - 1.56%
2018-06-08 0 115.2 - - - - 0 0 - 115.2 - - - - 0 - -1.96%
2018-06-07 0 117.5 - - - - 0 0 - 117.5 - - - - 0 - 1.03%
2018-06-06 0 116.3 - - - - 0 0 - 116.3 - - - - 0 - 0.43%
2018-06-05 0 115.8 - - - - 0 0 - 115.8 - - - - 0 - 0.26%
2018-06-04 0 115.5 - - - - 0 0 - 115.5 - - - - 0 - 0.61%
2018-06-01 0 114.8 - - - - 0 0 - 114.8 - - - - 0 - -0.52%
2018-05-31 0 115.4 - - 115.4 115.4 200 23,080 115.40 115.4 - - 115.4 115.4 200 115.40 1.50%
2018-05-30 0 113.7 112.5 - 113.0 113.0 150 16,950 113.00 113.7 112.5 - 113.0 113.0 150 113.00 0.44%
2018-05-29 0 113.2 - - 113.1 115.5 375 42,792 114.11 113.2 - - 113.1 115.5 375 114.11 -3.50%
2018-05-28 0 117.3 - - - - 0 0 - 117.3 - - - - 0 - 0.34%
2018-05-25 0 116.9 - - 117.0 117.0 150 17,550 117.00 116.9 - - 117.0 117.0 150 117.00 -0.60%
2018-05-24 0 117.6 117.0 - 117.2 117.2 1,225 143,570 117.20 117.6 117.0 - 117.2 117.2 1,225 117.20 -0.34%
2018-05-23 0 118.0 - - - - 0 0 - 118.0 - - - - 0 - -1.09%
2018-05-21 0 119.3 - 119.4 - - 0 0 - 119.3 - 119.4 - - 0 - -0.08%
2018-05-18 0 119.4 - - - - 0 0 - 119.4 - - - - 0 - 0.08%
2018-05-17 0 119.3 - - - - 0 0 - 119.3 - - - - 0 - -0.08%
2018-05-16 0 119.4 - - - - 0 0 - 119.4 - - - - 0 - -0.25%
2018-05-15 0 119.7 - - - - 0 0 - 119.7 - - - - 0 - 0.00%
2018-05-14 0 119.7 118.8 - - - 0 0 - 119.7 118.8 - - - 0 - 0.08%
2018-05-11 0 119.6 119.0 - - - 0 0 - 119.6 119.0 - - - 0 - 0.17%
2018-05-10 0 119.4 - - - - 0 0 - 119.4 - - - - 0 - 0.59%
2018-05-09 0 118.7 - - - - 0 0 - 118.7 - - - - 0 - -0.08%
2018-05-08 0 118.8 - - - - 0 0 - 118.8 - - - - 0 - 0.08%
2018-05-07 0 118.7 - - 118.7 118.8 1,025 121,670 118.70 118.7 - - 118.7 118.8 1,025 118.70 0.25%
2018-05-04 0 118.4 - - - - 0 0 - 118.4 - - - - 0 - -0.25%
2018-05-03 0 118.7 - - - - 0 0 - 118.7 - - - - 0 - 0.25%
2018-05-02 0 118.4 - - - - 0 0 - 118.4 - - - - 0 - 0.08%
2018-04-30 0 118.3 - - - - 0 0 - 118.3 - - - - 0 - 0.51%
2018-04-27 0 117.7 - - 117.4 117.4 200 23,480 117.40 117.7 - - 117.4 117.4 200 117.40 0.26%
2018-04-26 0 117.4 - - - - 0 0 - 117.4 - - - - 0 - -0.17%
2018-04-25 0 117.6 - - 117.6 117.7 1,700 200,020 117.66 117.6 - - 117.6 117.7 1,700 117.66 -1.26%
2018-04-24 0 119.1 118.9 - - - 0 0 - 119.1 118.9 - - - 0 - 0.17%
2018-04-23 0 118.9 - - 119.2 119.2 6,000 715,200 119.20 118.9 - - 119.2 119.2 6,000 119.20 -0.92%
2018-04-20 0 120.0 - - - - 0 0 - 120.0 - - - - 0 - -0.66%
2018-04-19 0 120.8 - - - - 0 0 - 120.8 - - - - 0 - -0.08%
2018-04-18 0 120.9 - - 121.0 121.1 425 51,437 121.03 120.9 - - 121.0 121.1 425 121.03 1.00%
2018-04-17 0 119.7 - - 119.7 119.7 700 83,790 119.70 119.7 - - 119.7 119.7 700 119.70 0.59%
2018-04-16 0 119.0 - - - - 0 0 - 119.0 - - - - 0 - 0.08%
2018-04-13 0 118.9 - - - - 0 0 - 118.9 - - - - 0 - 0.76%
2018-04-12 0 118.0 - - - - 0 0 - 118.0 - - - - 0 - -0.42%
2018-04-11 0 118.5 - - 118.1 118.5 500 59,170 118.34 118.5 - - 118.1 118.5 500 118.34 0.34%
2018-04-10 0 118.1 - - 118.1 118.2 7,100 838,520 118.10 118.1 - - 118.1 118.2 7,100 118.10 0.68%
2018-04-09 0 117.3 - - 117.3 117.3 300 35,190 117.30 117.3 - - 117.3 117.3 300 117.30 1.47%
2018-04-06 0 115.6 - - 115.4 115.5 175 20,202 115.44 115.6 - - 115.4 115.5 175 115.44 1.85%
2018-04-04 0 113.5 - - - - 0 0 - 113.5 - - - - 0 - -0.70%
2018-04-03 0 114.3 - - 114.0 114.7 15,075 1,719,387 114.06 114.3 - - 114.0 114.7 15,075 114.06 0.00%
2018-03-29 0 114.3 - - 114.0 114.2 28,000 3,195,200 114.11 114.3 - - 114.0 114.2 28,000 114.11 0.62%
2018-03-28 0 113.6 - - 114.0 114.0 50 5,700 114.00 113.6 - - 114.0 114.0 50 114.00 -1.65%
2018-03-27 0 115.5 - - - - 0 0 - 115.5 - - - - 0 - 0.87%
2018-03-26 0 114.5 - - 113.9 113.9 25 2,847 113.88 114.5 - - 113.9 113.9 25 113.88 0.00%
2018-03-23 0 114.5 113.5 117.1 114.0 114.9 1,700 194,700 114.53 114.5 113.5 117.1 114.0 114.9 1,700 114.53 -2.22%
2018-03-22 0 117.1 115.0 - 117.5 117.5 250 29,375 117.50 117.1 115.0 - 117.5 117.5 250 117.50 -0.34%
2018-03-21 0 117.5 115.0 - 117.4 117.4 300 35,220 117.40 117.5 115.0 - 117.4 117.4 300 117.40 0.17%
2018-03-20 0 117.3 115.0 - 117.3 117.3 300 35,190 117.30 117.3 115.0 - 117.3 117.3 300 117.30 -0.17%
2018-03-19 0 117.5 - - 117.5 117.5 150 17,625 117.50 117.5 - - 117.5 117.5 150 117.50 -0.34%
2018-03-16 0 117.9 - - 117.8 117.9 32,000 3,771,000 117.84 117.9 - - 117.8 117.9 32,000 117.84 0.26%
2018-03-15 0 117.6 - - - - 0 0 - 117.6 - - - - 0 - 0.43%
2018-03-14 0 117.1 - - 116.7 116.7 2,000 233,400 116.70 117.1 - - 116.7 116.7 2,000 116.70 -1.26%
2018-03-13 0 118.6 - - 118.6 118.6 3,750 444,750 118.60 118.6 - - 118.6 118.6 3,750 118.60 -0.34%
2018-03-12 0 119.0 - - - - 0 0 - 119.0 - - - - 0 - 1.10%
2018-03-09 0 117.7 - - 117.6 117.6 800 94,080 117.60 117.7 - - 117.6 117.6 800 117.60 0.09%
2018-03-08 0 117.6 - 117.8 117.6 117.6 300 35,280 117.60 117.6 - 117.8 117.6 117.6 300 117.60 1.29%
2018-03-07 0 116.1 - - - - 0 0 - 116.1 - - - - 0 - -0.85%
2018-03-06 0 117.1 - - 116.3 117.1 350 40,825 116.64 117.1 - - 116.3 117.1 350 116.64 4.46%
2018-03-05 0 112.1 - - 112.0 114.4 2,425 276,262 113.92 112.1 - - 112.0 114.4 2,425 113.92 -2.01%
2018-03-02 0 114.4 - - 114.4 114.4 125 14,300 114.40 114.4 - - 114.4 114.4 125 114.40 -2.31%
2018-03-01 0 117.1 - - - - 0 0 - 117.1 - - - - 0 - -0.43%
2018-02-28 0 117.6 - - - - 0 0 - 117.6 - - - - 0 - -2.00%
2018-02-27 0 120.0 - - 120.3 120.3 100 12,030 120.30 120.0 - - 120.3 120.3 100 120.30 0.33%
2018-02-26 0 119.6 - - 119.4 119.4 350 41,790 119.40 119.6 - - 119.4 119.4 350 119.40 0.67%
2018-02-23 0 118.8 - - - - 0 0 - 118.8 - - - - 0 - 1.37%
2018-02-22 0 117.2 - - 117.2 117.2 500 58,600 117.20 117.2 - - 117.2 117.2 500 117.20 -1.26%
2018-02-21 0 118.7 118.4 - - - 0 0 - 118.7 118.4 - - - 0 - 0.00%
2018-02-20 0 118.7 - - - - 0 0 - 118.7 - - - - 0 - -1.00%
2018-02-15 0 119.9 117.7 - - - 0 0 - 119.9 117.7 - - - 0 - 1.87%
2018-02-14 0 117.7 - - 117.2 117.2 1,000 117,200 117.20 117.7 - - 117.2 117.2 1,000 117.20 0.68%
2018-02-13 0 116.9 - 118.0 117.2 117.2 25 2,930 117.20 116.9 - 118.0 117.2 117.2 25 117.20 0.43%
2018-02-12 0 116.4 - - 116.6 116.6 100 11,660 116.60 116.4 - - 116.6 116.6 100 116.60 0.34%
2018-02-09 0 116.0 - 117.8 115.2 115.7 8,125 936,222 115.23 116.0 - 117.8 115.2 115.7 8,125 115.23 -2.19%
2018-02-08 0 118.6 - - 118.2 118.2 250 29,550 118.20 118.6 - - 118.2 118.2 250 118.20 -0.92%
2018-02-07 0 119.7 - 120.3 120.0 120.2 5,150 619,010 120.20 119.7 - 120.3 120.0 120.2 5,150 120.20 2.31%
2018-02-06 0 117.0 - 122.1 113.0 115.2 7,325 830,365 113.36 117.0 - 122.1 113.0 115.2 7,325 113.36 -4.18%
2018-02-05 0 122.1 121.7 - 121.7 121.8 375 45,662 121.77 122.1 121.7 - 121.7 121.8 375 121.77 -2.71%
2018-02-02 0 125.5 - - - - 0 0 - 125.5 - - - - 0 - -1.26%
2018-02-01 0 127.1 124.7 - - - 0 0 - 127.1 124.7 - - - 0 - 0.00%
2018-01-31 0 127.1 126.0 - 126.0 126.0 200 25,200 126.00 127.1 126.0 - 126.0 126.0 200 126.00 0.47%
2018-01-30 0 126.5 126.0 - 126.8 126.8 250 31,700 126.80 126.5 126.0 - 126.8 126.8 250 126.80 -1.40%
2018-01-29 0 128.3 126.0 - 128.7 128.7 750 96,525 128.70 128.3 126.0 - 128.7 128.7 750 128.70 -0.08%
2018-01-26 0 128.4 126.0 - 128.4 128.4 700 89,880 128.40 128.4 126.0 - 128.4 128.4 700 128.40 -0.16%
2018-01-25 0 128.6 126.0 - - - 0 0 - 128.6 126.0 - - - 0 - -0.31%
2018-01-24 0 129.0 - - - - 0 0 - 129.0 - - - - 0 - 0.39%
2018-01-23 0 128.5 128.0 - 128.5 128.5 800 102,800 128.50 128.5 128.0 - 128.5 128.5 800 128.50 1.10%
2018-01-22 0 127.1 126.9 - - - 0 0 - 127.1 126.9 - - - 0 - 0.95%
2018-01-19 0 125.9 123.5 - - - 0 0 - 125.9 123.5 - - - 0 - 0.88%
2018-01-18 0 124.8 123.5 - - - 0 0 - 124.8 123.5 - - - 0 - 0.00%
2018-01-17 0 124.8 122.3 - 125.2 125.2 800 100,160 125.20 124.8 122.3 - 125.2 125.2 800 125.20 -0.40%
2018-01-16 0 125.3 125.2 - - - 0 0 - 125.3 125.2 - - - 0 - 0.24%
2018-01-15 0 125.0 123.0 - 123.9 123.9 250 30,975 123.90 125.0 123.0 - 123.9 123.9 250 123.90 1.21%
2018-01-12 0 123.5 121.4 - 123.4 123.4 250 30,850 123.40 123.5 121.4 - 123.4 123.4 250 123.40 0.41%
2018-01-11 0 123.0 - - - - 0 0 - 123.0 - - - - 0 - -0.49%
2018-01-10 0 123.6 - - 123.9 123.9 400 49,560 123.90 123.6 - - 123.9 123.9 400 123.90 -0.24%
2018-01-09 0 123.9 - - - - 0 0 - 123.9 - - - - 0 - -0.24%
2018-01-08 0 124.2 - - - - 0 0 - 124.2 - - - - 0 - 0.98%
2018-01-05 0 123.0 - - - - 0 0 - 123.0 - - - - 0 - 1.40%
2018-01-04 0 121.3 - - - - 0 0 - 121.3 - - - - 0 - 1.00%
2018-01-03 0 120.1 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2018-01-02 0 120.1 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2017-12-29 0 120.1 110.6 - - - 0 0 - 120.1 110.6 - - - 0 - -0.25%
2017-12-28 0 120.4 110.6 - 120.0 120.0 75 9,000 120.00 120.4 110.6 - 120.0 120.0 75 120.00 0.50%
2017-12-27 0 119.8 110.6 120.0 - - 0 0 - 119.8 110.6 120.0 - - 0 - 0.00%
2017-12-22 0 119.8 110.6 - 119.8 119.8 200 23,960 119.80 119.8 110.6 - 119.8 119.8 200 119.80 -0.42%
2017-12-21 0 120.3 110.6 - - - 0 0 - 120.3 110.6 - - - 0 - -0.91%
2017-12-20 0 121.4 110.6 - - - 0 0 - 121.4 110.6 - - - 0 - 0.00%
2017-12-19 0 121.4 110.6 - 121.4 121.4 25 3,035 121.40 121.4 110.6 - 121.4 121.4 25 121.40 1.17%
2017-12-18 0 120.0 118.0 - - - 0 0 - 120.0 118.0 - - - 0 - 0.84%
2017-12-15 0 119.0 110.6 - - - 0 0 - 119.0 110.6 - - - 0 - -0.42%
2017-12-14 0 119.5 110.6 - - - 0 0 - 119.5 110.6 - - - 0 - 0.08%
2017-12-13 0 119.4 110.6 - - - 0 0 - 119.4 110.6 - - - 0 - -0.17%
2017-12-12 0 119.6 110.6 - 119.6 119.9 475 56,892 119.77 119.6 110.6 - 119.6 119.9 475 119.77 -0.25%
2017-12-11 0 119.9 119.7 - - - 0 0 - 119.9 119.7 - - - 0 - 0.25%
2017-12-08 0 119.6 110.6 - 119.6 119.6 250 29,900 119.60 119.6 110.6 - 119.6 119.6 250 119.60 0.50%
2017-12-07 0 119.0 110.6 - - - 0 0 - 119.0 110.6 - - - 0 - -0.67%
2017-12-06 0 119.8 110.6 - - - 0 0 - 119.8 110.6 - - - 0 - 0.00%
2017-12-05 0 119.8 110.6 - 119.9 119.9 25 2,997 119.88 119.8 110.6 - 119.9 119.9 25 119.88 0.08%
2017-12-04 0 119.7 110.6 - - - 0 0 - 119.7 110.6 - - - 0 - -0.33%
2017-12-01 0 120.1 110.6 - - - 0 0 - 120.1 110.6 - - - 0 - 0.50%
2017-11-30 0 119.5 117.5 - 119.4 119.4 200 23,880 119.40 119.5 117.5 - 119.4 119.4 200 119.40 -0.83%
2017-11-29 0 120.5 110.6 - 120.4 120.8 375 45,200 120.53 120.5 110.6 - 120.4 120.8 375 120.53 0.75%
2017-11-28 0 119.6 110.6 - - - 0 0 - 119.6 110.6 - - - 0 - -0.17%
2017-11-27 0 119.8 110.6 - - - 0 0 - 119.8 110.6 - - - 0 - 0.67%
2017-11-24 0 119.0 110.6 - - - 0 0 - 119.0 110.6 - - - 0 - 0.51%
2017-11-23 0 118.4 115.9 - - - 0 0 - 118.4 115.9 - - - 0 - -0.92%
2017-11-22 0 119.5 117.5 - - - 0 0 - 119.5 117.5 - - - 0 - 1.10%
2017-11-21 0 118.2 116.4 - - - 0 0 - 118.2 116.4 - - - 0 - 0.68%
2017-11-20 0 117.4 110.6 - 117.6 117.6 50 5,880 117.60 117.4 110.6 - 117.6 117.6 50 117.60 -1.43%
2017-11-17 0 119.1 116.9 - 119.5 119.5 200 23,900 119.50 119.1 116.9 - 119.5 119.5 200 119.50 0.51%
2017-11-16 0 118.5 116.5 - - - 0 0 - 118.5 116.5 - - - 0 - 0.25%
2017-11-15 0 118.2 116.1 - - - 0 0 - 118.2 116.1 - - - 0 - 0.00%
2017-11-14 0 118.2 116.2 - 118.0 118.2 350 41,360 118.17 118.2 116.2 - 118.0 118.2 350 118.17 -0.08%
2017-11-13 0 118.3 110.6 - - - 0 0 - 118.3 110.6 - - - 0 - -0.25%
2017-11-10 0 118.6 110.6 - 118.3 119.0 1,550 183,772 118.56 118.6 110.6 - 118.3 119.0 1,550 118.56 -1.00%
2017-11-09 0 119.8 119.0 - 119.8 119.8 300 35,940 119.80 119.8 119.0 - 119.8 119.8 300 119.80 -0.25%
2017-11-08 0 120.1 119.0 - - - 0 0 - 120.1 119.0 - - - 0 - -0.66%
2017-11-07 0 120.9 119.0 - - - 0 0 - 120.9 119.0 - - - 0 - 0.08%
2017-11-06 0 120.8 118.4 - - - 0 0 - 120.8 118.4 - - - 0 - -0.17%
2017-11-03 0 121.0 119.1 - - - 0 0 - 121.0 119.1 - - - 0 - 0.00%
2017-11-02 0 121.0 120.8 - 121.0 121.0 175 21,175 121.00 121.0 120.8 - 121.0 121.0 175 121.00 0.83%
2017-11-01 0 120.0 117.6 - 119.1 119.9 850 101,572 119.50 120.0 117.6 - 119.1 119.9 850 119.50 1.01%
2017-10-31 0 118.8 116.7 119.0 - - 0 0 - 118.8 116.7 119.0 - - 0 - 0.08%
2017-10-30 0 118.7 116.3 - - - 0 0 - 118.7 116.3 - - - 0 - 0.00%
2017-10-27 0 118.7 116.3 - 118.4 118.4 200 23,680 118.40 118.7 116.3 - 118.4 118.4 200 118.40 0.42%
2017-10-26 0 118.2 116.2 - - - 0 0 - 118.2 116.2 - - - 0 - 0.00%
2017-10-25 0 118.2 110.6 - - - 0 0 - 118.2 110.6 - - - 0 - 0.08%
2017-10-24 0 118.1 116.0 - - - 0 0 - 118.1 116.0 - - - 0 - 0.00%
2017-10-23 0 118.1 110.6 - - - 0 0 - 118.1 110.6 - - - 0 - -0.51%
2017-10-20 0 118.7 110.6 - - - 0 0 - 118.7 110.6 - - - 0 - 0.42%
2017-10-19 0 118.2 110.6 - - - 0 0 - 118.2 110.6 - - - 0 - 0.00%
2017-10-18 0 118.2 116.2 - 118.2 118.2 100 11,820 118.20 118.2 116.2 - 118.2 118.2 100 118.20 0.00%
2017-10-17 0 118.2 116.1 118.5 - - 0 0 - 118.2 116.1 118.5 - - 0 - -0.34%
2017-10-16 0 118.6 110.6 - - - 0 0 - 118.6 110.6 - - - 0 - 0.00%
2017-10-13 0 118.6 116.9 - - - 0 0 - 118.6 116.9 - - - 0 - 0.00%
2017-10-12 0 118.6 110.6 - - - 0 0 - 118.6 110.6 - - - 0 - 0.17%
2017-10-11 0 118.4 110.6 - 118.4 118.4 425 50,320 118.40 118.4 110.6 - 118.4 118.4 425 118.40 0.59%
2017-10-10 0 117.7 110.6 118.0 - - 0 0 - 117.7 110.6 118.0 - - 0 - 0.26%
2017-10-09 0 117.4 110.6 - - - 0 0 - 117.4 110.6 - - - 0 - 0.09%
2017-10-06 0 117.3 110.6 - 117.3 117.4 650 76,262 117.33 117.3 110.6 - 117.3 117.4 650 117.33 -0.34%
2017-10-04 0 117.7 110.6 - 117.5 118.0 250 29,425 117.70 117.7 110.6 - 117.5 118.0 250 117.70 0.51%
2017-10-03 0 117.1 110.6 - 116.7 117.1 375 43,845 116.92 117.1 110.6 - 116.7 117.1 375 116.92 0.77%
2017-09-29 0 116.2 110.6 - 115.6 116.2 450 52,165 115.92 116.2 110.6 - 115.6 116.2 450 115.92 0.87%
2017-09-28 0 115.2 115.2 - - - 0 0 - 115.2 115.2 - - - 0 - 0.00%
2017-09-27 0 115.2 110.6 - - - 0 0 - 115.2 110.6 - - - 0 - 0.00%
2017-09-26 0 115.2 110.6 - - - 0 0 - 115.2 110.6 - - - 0 - -0.95%
2017-09-25 0 116.3 110.6 116.6 - - 0 0 - 116.3 110.6 116.6 - - 0 - -0.26%
2017-09-22 0 116.6 112.8 - 116.0 116.4 675 78,422 116.18 116.6 112.8 - 116.0 116.4 675 116.18 0.69%
2017-09-21 0 115.8 112.8 115.8 116.0 116.0 50 5,800 116.00 115.8 112.8 115.8 116.0 116.0 50 116.00 -0.77%
2017-09-20 0 116.7 116.0 - 116.7 116.7 100 11,670 116.70 116.7 116.0 - 116.7 116.7 100 116.70 0.60%
2017-09-19 0 116.0 116.0 - - - 0 0 - 116.0 116.0 - - - 0 - 0.00%
2017-09-18 0 116.0 116.0 - - - 0 0 - 116.0 116.0 - - - 0 - 0.35%
2017-09-15 0 115.6 115.1 - 115.3 115.6 800 92,330 115.41 115.6 115.1 - 115.3 115.6 800 115.41 0.26%
2017-09-14 0 115.3 115.0 - 115.3 115.3 325 37,472 115.30 115.3 115.0 - 115.3 115.3 325 115.30 -0.43%
2017-09-13 0 115.8 115.8 - 115.8 116.0 1,900 220,200 115.89 115.8 115.8 - 115.8 116.0 1,900 115.89 -0.17%
2017-09-12 0 116.0 115.7 - 115.6 116.1 1,250 144,562 115.65 116.0 115.7 - 115.6 116.1 1,250 115.65 0.78%
2017-09-11 0 115.1 110.6 - - - 0 0 - 115.1 110.6 - - - 0 - 0.44%
2017-09-08 0 114.6 110.6 - 114.9 114.9 100 11,490 114.90 114.6 110.6 - 114.9 114.9 100 114.90 0.97%
2017-09-07 0 113.5 110.6 - 113.4 113.6 675 76,615 113.50 113.5 110.6 - 113.4 113.6 675 113.50 1.61%
2017-09-06 0 111.7 110.6 - 111.6 111.6 200 22,320 111.60 111.7 110.6 - 111.6 111.6 200 111.60 -0.09%
2017-09-05 0 111.8 110.6 - - - 0 0 - 111.8 110.6 - - - 0 - 0.36%
2017-09-04 0 111.4 110.6 - 111.4 111.4 100 11,140 111.40 111.4 110.6 - 111.4 111.4 100 111.40 0.00%
2017-09-01 0 111.4 110.6 - - - 0 0 - 111.4 110.6 - - - 0 - 0.18%
2017-08-31 0 111.2 110.6 - - - 0 0 - 111.2 110.6 - - - 0 - -0.09%
2017-08-30 0 111.3 110.6 - - - 0 0 - 111.3 110.6 - - - 0 - 0.00%
2017-08-29 0 111.3 110.6 - - - 0 0 - 111.3 110.6 - - - 0 - 0.00%
2017-08-28 0 111.3 110.6 - - - 0 0 - 111.3 110.6 - - - 0 - 0.09%
2017-08-25 0 111.2 110.6 - - - 0 0 - 111.2 110.6 - - - 0 - 0.18%
2017-08-24 0 111.0 110.6 - - - 0 0 - 111.0 110.6 - - - 0 - 0.18%
2017-08-22 0 110.8 110.6 - 110.8 110.8 100 11,080 110.80 110.8 110.6 - 110.8 110.8 100 110.80 0.54%
2017-08-21 0 110.2 - - 110.4 110.4 350 38,640 110.40 110.2 - - 110.4 110.4 350 110.40 0.09%
2017-08-18 0 110.1 - - 110.2 110.2 475 52,345 110.20 110.1 - - 110.2 110.2 475 110.20 -1.26%
2017-08-17 0 111.5 111.4 - - - 0 0 - 111.5 111.4 - - - 0 - 0.27%
2017-08-16 0 111.2 - - 111.2 111.2 75 8,340 111.20 111.2 - - 111.2 111.2 75 111.20 0.27%
2017-08-15 0 110.9 - 111.0 110.9 111.1 275 30,512 110.95 110.9 - 111.0 110.9 111.1 275 110.95 0.00%
2017-08-14 0 110.9 - - - - 0 0 - 110.9 - - - - 0 - 1.65%
2017-08-11 0 109.1 - - 108.7 109.2 425 46,297 108.93 109.1 - - 108.7 109.2 425 108.93 -0.91%
2017-08-10 0 110.1 - - 110.2 110.6 275 30,385 110.49 110.1 - - 110.2 110.6 275 110.49 -1.78%
2017-08-09 0 112.1 - - - - 0 0 - 112.1 - - - - 0 - 0.00%
2017-08-08 0 112.1 - - 112.0 112.1 500 56,020 112.04 112.1 - - 112.0 112.1 500 112.04 -0.18%
2017-08-07 0 112.3 - - - - 0 0 - 112.3 - - - - 0 - 0.81%
2017-08-04 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 0.36%
2017-08-03 0 111.0 - - - - 0 0 - 111.0 - - - - 0 - -1.07%
2017-08-02 0 112.2 - - 112.2 112.2 75 8,415 112.20 112.2 - - 112.2 112.2 75 112.20 1.26%
2017-08-01 0 110.8 - - 110.8 110.8 200 22,160 110.80 110.8 - - 110.8 110.8 200 110.80 0.54%
2017-07-31 0 110.2 - - - - 0 0 - 110.2 - - - - 0 - 0.18%
2017-07-28 0 110.0 - - - - 0 0 - 110.0 - - - - 0 - -0.81%
2017-07-27 0 110.9 - - - - 0 0 - 110.9 - - - - 0 - 0.27%
2017-07-26 0 110.6 - - - - 0 0 - 110.6 - - - - 0 - 0.18%
2017-07-25 0 110.4 - - 110.4 110.4 50 5,520 110.40 110.4 - - 110.4 110.4 50 110.40 0.55%
2017-07-24 0 109.8 - - - - 0 0 - 109.8 - - - - 0 - -1.79%
2017-07-21 0 111.8 - - - - 0 0 - 111.8 - - - - 0 - 0.36%
2017-07-20 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 0.27%
2017-07-19 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - -0.45%
2017-07-18 0 111.6 - - 112.1 112.1 100 11,210 112.10 111.6 - - 112.1 112.1 100 112.10 0.09%
2017-07-17 0 111.5 - - - - 0 0 - 111.5 - - - - 0 - 0.09%
2017-07-14 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 0.00%
2017-07-13 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 0.63%
2017-07-12 0 110.7 - - 110.7 110.7 500 55,350 110.70 110.7 - - 110.7 110.7 500 110.70 0.82%
2017-07-11 0 109.8 109.8 - - - 0 0 - 109.8 109.8 - - - 0 - 0.00%
2017-07-10 0 109.8 - - - - 0 0 - 109.8 - - - - 0 - 0.73%
2017-07-07 0 109.0 - - 109.0 109.0 100 10,900 109.00 109.0 - - 109.0 109.0 100 109.00 -0.27%
2017-07-06 0 109.3 - - 109.3 109.3 200 21,860 109.30 109.3 - - 109.3 109.3 200 109.30 -0.73%
2017-07-05 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
2017-07-04 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
2017-07-03 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - -0.09%
2017-06-30 0 110.2 - - - - 200 22,000 110.00 110.2 - - - - 200 110.00 -1.96%
2017-06-29 0 112.4 - - 112.4 112.4 100 11,240 112.40 112.4 - - 112.4 112.4 100 112.40 1.26%
2017-06-28 0 111.0 - - - - 200 22,240 111.20 111.0 - - - - 200 111.20 0.36%
2017-06-27 0 110.6 - - - - 0 0 - 110.6 - - - - 0 - -0.54%
2017-06-26 0 111.2 - - - - 0 0 - 111.2 - - - - 0 - 0.45%
2017-06-23 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - 0.45%
2017-06-22 0 110.2 - - - - 0 0 - 110.2 - - - - 0 - 0.00%
2017-06-21 0 110.2 - - 110.6 110.7 150 16,595 110.63 110.2 - - 110.6 110.7 150 110.63 -1.61%
2017-06-20 0 112.0 - - 111.6 111.9 250 27,915 111.66 112.0 - - 111.6 111.9 250 111.66 0.27%
2017-06-19 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.99%
2017-06-16 0 110.6 - - - - 0 0 - 110.6 - - - - 0 - -0.27%
2017-06-15 0 110.9 - - - - 0 0 - 110.9 - - - - 0 - -0.54%
2017-06-14 0 111.5 - - - - 0 0 - 111.5 - - - - 0 - 0.36%
2017-06-13 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.00%
2017-06-12 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.18%
2017-06-09 0 110.9 - - - - 0 0 - 110.9 - - - - 0 - 0.00%
2017-06-08 0 110.9 - - 110.9 110.9 200 22,180 110.90 110.9 - - 110.9 110.9 200 110.90 0.00%
2017-06-07 0 110.9 - 111.0 110.9 110.9 300 33,270 110.90 110.9 - 111.0 110.9 110.9 300 110.90 -0.72%
2017-06-06 0 111.7 - - 111.8 111.8 125 13,975 111.80 111.7 - - 111.8 111.8 125 111.80 -0.45%
2017-06-05 0 112.2 111.0 - 112.4 112.4 125 14,050 112.40 112.2 111.0 - 112.4 112.4 125 112.40 0.90%
2017-06-02 0 111.2 - - - - 0 0 - 111.2 - - - - 0 - 0.91%
2017-06-01 0 110.2 - - - - 0 0 - 110.2 - - - - 0 - 0.82%
2017-05-31 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.00%
2017-05-29 0 109.3 109.0 - 109.3 109.3 200 21,860 109.30 109.3 109.0 - 109.3 109.3 200 109.30 -0.55%
2017-05-26 0 109.9 - - - - 0 0 - 109.9 - - - - 0 - 0.00%
2017-05-25 0 109.9 - - - - 0 0 - 109.9 - - - - 0 - 0.00%
2017-05-24 0 109.9 - - 110.0 110.0 50 5,500 110.00 109.9 - - 110.0 110.0 50 110.00 -0.54%
2017-05-23 0 110.5 - - 110.5 110.5 50 5,525 110.50 110.5 - - 110.5 110.5 50 110.50 1.19%
2017-05-22 0 109.2 - - - - 0 0 - 109.2 - - - - 0 - 0.37%
2017-05-19 0 108.8 - - - - 0 0 - 108.8 - - - - 0 - 0.00%
2017-05-18 0 108.8 - - - - 0 0 - 108.8 - - - - 0 - -0.73%
2017-05-17 0 109.6 - - 109.6 109.6 25 2,740 109.60 109.6 - - 109.6 109.6 25 109.60 0.00%
2017-05-16 0 109.6 - - 109.3 109.6 150 16,410 109.40 109.6 - - 109.3 109.6 150 109.40 0.74%
2017-05-15 0 108.8 107.3 - 108.9 108.9 400 43,560 108.90 108.8 107.3 - 108.9 108.9 400 108.90 1.30%
2017-05-12 0 107.4 - - - - 0 0 - 107.4 - - - - 0 - -0.28%
2017-05-11 0 107.7 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
2017-05-10 0 107.7 - - - - 0 0 - 107.7 - - - - 0 - -0.19%
2017-05-09 0 107.9 - - - - 0 0 - 107.9 - - - - 0 - -0.28%
2017-05-08 0 108.2 - - 109.0 109.6 275 30,035 109.22 108.2 - - 109.0 109.6 275 109.22 0.74%
2017-05-05 0 107.4 - - 107.4 107.5 150 16,115 107.43 107.4 - - 107.4 107.5 150 107.43 0.94%
2017-05-04 0 106.4 - - - - 0 0 - 106.4 - - - - 0 - 1.14%
2017-05-02 0 105.2 - - 104.9 104.9 350 36,790 105.11 105.2 - - 104.9 104.9 350 105.11 0.10%
2017-04-28 0 105.1 - - - - 0 0 - 105.1 - - - - 0 - 0.00%
2017-04-27 0 105.1 - - 105.1 105.5 100 10,530 105.30 105.1 - - 105.1 105.5 100 105.30 -0.47%
2017-04-26 0 105.6 - - 105.6 105.6 225 23,760 105.60 105.6 - - 105.6 105.6 225 105.60 0.67%
2017-04-25 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - 1.06%
2017-04-24 0 103.8 - - 102.1 103.8 100 10,295 102.95 103.8 - - 102.1 103.8 100 102.95 4.01%
2017-04-21 0 99.80 - - - - 0 0 - 99.80 - - - - 0 - 0.10%
2017-04-20 0 99.70 - - - - 0 0 - 99.70 - - - - 0 - 0.00%
2017-04-19 0 99.70 - - - - 0 0 - 99.70 - - - - 0 - 0.10%
2017-04-18 0 99.60 - - - - 0 0 - 99.60 - - - - 0 - -0.50%
2017-04-13 0 100.1 - 102.2 100.2 100.2 50 5,010 100.20 100.1 - 102.2 100.2 100.2 50 100.20 -0.10%
2017-04-12 0 100.2 - - - - 0 0 - 100.2 - - - - 0 - 0.10%
2017-04-11 0 100.1 - - - - 0 0 - 100.1 - - - - 0 - -0.10%
2017-04-10 0 100.2 - - - - 0 0 - 100.2 - - - - 0 - -0.10%
2017-04-07 0 100.3 - - 100.5 100.5 50 5,025 100.50 100.3 - - 100.5 100.5 50 100.50 0.30%
2017-04-06 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - -1.38%
2017-04-05 0 101.4 - - 101.6 101.7 150 15,250 101.67 101.4 - - 101.6 101.7 150 101.67 -0.49%
2017-04-03 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - 0.49%
2017-03-31 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - -0.39%
2017-03-30 0 101.8 101.5 - - - 0 0 - 101.8 101.5 - - - 0 - 0.00%
2017-03-29 0 101.8 - - - - 0 0 - 101.8 - - - - 0 - 0.30%
2017-03-28 0 101.5 101.0 - 101.5 101.5 275 27,912 101.50 101.5 101.0 - 101.5 101.5 275 101.50 1.30%
2017-03-27 0 100.2 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2017-03-24 0 100.2 - - - - 0 0 - 100.2 - - - - 0 - 0.86%
2017-03-23 0 99.35 - - - - 0 0 - 99.35 - - - - 0 - 0.00%
2017-03-22 0 99.35 - - - - 0 0 - 99.35 - - - - 0 - -0.95%
2017-03-21 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - 0.00%
2017-03-20 0 100.3 100.3 - - - 0 0 - 100.3 100.3 - - - 0 - 0.00%
2017-03-17 0 100.3 - - - - 0 0 - 100.3 - - - - 0 - -0.40%
2017-03-16 0 100.7 - - 100.4 100.4 325 32,630 100.40 100.7 - - 100.4 100.4 325 100.40 2.08%
2017-03-15 0 98.65 - - 98.35 98.65 150 14,767 98.447 98.65 - - 98.35 98.65 150 98.447 -0.05%
2017-03-14 0 98.70 - - 98.70 98.70 150 14,805 98.700 98.70 - - 98.70 98.70 150 98.700 -0.05%
2017-03-13 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - 0.41%
2017-03-10 0 98.35 - - 98.35 98.35 150 14,752 98.347 98.35 - - 98.35 98.35 150 98.347 1.03%
2017-03-09 0 97.35 - - - - 0 0 - 97.35 - - - - 0 - -0.21%
2017-03-08 0 97.55 - - - - 0 0 - 97.55 - - - - 0 - -0.36%
2017-03-07 0 97.90 - - - - 0 0 - 97.90 - - - - 0 - 0.00%
2017-03-06 0 97.90 - - - - 0 0 - 97.90 - - - - 0 - 0.10%
2017-03-03 0 97.80 - - - - 0 0 - 97.80 - - - - 0 - -0.31%
2017-03-02 0 98.10 - - - - 0 0 - 98.10 - - - - 0 - 1.13%
2017-03-01 0 97.00 - - - - 0 0 - 97.00 - - - - 0 - 0.00%
2017-02-28 0 97.00 - - - - 0 0 - 97.00 - - - - 0 - 0.00%
2017-02-27 0 97.00 - - - - 0 0 - 97.00 - - - - 0 - -0.46%
2017-02-24 0 97.45 - - 97.50 97.50 150 14,625 97.500 97.45 - - 97.50 97.50 150 97.500 -0.36%
2017-02-23 0 97.80 97.80 - - - 0 0 - 97.80 97.80 - - - 0 - 0.41%
2017-02-22 0 97.40 - - 97.40 97.65 200 19,492 97.460 97.40 - - 97.40 97.65 200 97.460 0.67%
2017-02-21 0 96.75 - 96.80 96.80 96.80 50 4,840 96.800 96.75 - 96.80 96.80 96.80 50 96.800 -0.21%
2017-02-20 0 96.95 - - - - 0 0 - 96.95 - - - - 0 - 0.00%
2017-02-17 0 96.95 - - 96.95 96.95 100 9,695 96.950 96.95 - - 96.95 96.95 100 96.950 0.31%
2017-02-16 0 96.65 - - - - 0 0 - 96.65 - - - - 0 - 0.00%
2017-02-15 0 96.65 - - - - 0 0 - 96.65 - - - - 0 - 0.00%
2017-02-14 0 96.65 - - 96.50 96.65 650 62,747 96.534 96.65 - - 96.50 96.65 650 96.534 0.62%
2017-02-13 0 96.05 - - 96.05 96.05 1,000 96,050 96.050 96.05 - - 96.05 96.05 1,000 96.050 -0.05%
2017-02-10 0 96.10 95.50 - - - 0 0 - 96.10 95.50 - - - 0 - 0.79%
2017-02-09 0 95.35 - - - - 0 0 - 95.35 - - - - 0 - 0.05%
2017-02-08 0 95.30 - - 95.45 95.45 150 14,317 95.447 95.30 - - 95.45 95.45 150 95.447 -1.55%
2017-02-07 0 96.80 - - - - 0 0 - 96.80 - - - - 0 - 0.00%
2017-02-06 0 96.80 - - - - 0 0 - 96.80 - - - - 0 - -0.15%
2017-02-03 0 96.95 - - - - 0 0 - 96.95 - - - - 0 - -0.10%
2017-02-02 0 97.05 - - - - 0 0 - 97.05 - - - - 0 - 0.00%
2017-02-01 0 97.05 - - - - 0 0 - 97.05 - - - - 0 - -0.77%
2017-01-27 0 97.80 - - 97.85 97.90 100 9,787 97.870 97.80 - - 97.85 97.90 100 97.870 -0.71%
2017-01-26 0 98.50 - - 98.50 98.50 125 12,312 98.496 98.50 - - 98.50 98.50 125 98.496 2.02%
2017-01-25 0 96.55 - - - - 0 0 - 96.55 - - - - 0 - 0.78%
2017-01-24 0 95.80 - - - - 0 0 - 95.80 - - - - 0 - 0.00%
2017-01-23 0 95.80 - - - - 0 0 - 95.80 - - - - 0 - 0.42%
2017-01-20 0 95.40 - - - - 0 0 - 95.40 - - - - 0 - 0.00%
2017-01-19 0 95.40 - - - - 0 0 - 95.40 - - - - 0 - 0.00%
2017-01-18 0 95.40 - - 95.40 95.40 250 23,850 95.400 95.40 - - 95.40 95.40 250 95.400 0.47%
2017-01-17 0 94.95 - - 94.95 94.95 3,300 313,335 94.950 94.95 - - 94.95 94.95 3,300 94.950 0.05%
2017-01-16 0 94.90 - - - - 0 0 - 94.90 - - - - 0 - -0.21%
2017-01-13 0 95.10 - - - - 0 0 - 95.10 - - - - 0 - -0.05%
2017-01-12 0 95.15 - - 95.05 95.05 50 4,752 95.040 95.15 - - 95.05 95.05 50 95.040 0.95%
2017-01-11 0 94.25 - - 94.25 94.25 100 9,425 94.250 94.25 - - 94.25 94.25 100 94.250 -0.42%
2017-01-10 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.00%
2017-01-09 0 94.65 - - 94.50 94.65 425 40,181 94.544 94.65 - - 94.50 94.65 425 94.544 0.16%
2017-01-06 0 94.50 - - 94.50 94.50 100 9,450 94.500 94.50 - - 94.50 94.50 100 94.500 0.53%
2017-01-05 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.48%
2017-01-04 0 93.55 - - 93.85 93.85 250 23,462 93.848 93.55 - - 93.85 93.85 250 93.848 -0.32%
2017-01-03 0 93.85 - - - - 0 0 - 93.85 - - - - 0 - 0.91%
2016-12-30 0 93.00 - - 93.00 93.00 100 9,300 93.000 93.00 - - 93.00 93.00 100 93.000 0.76%
2016-12-29 0 92.30 - - 92.40 92.40 200 18,480 92.400 92.30 - - 92.40 92.40 200 92.400 -0.11%
2016-12-28 0 92.40 - - - - 0 0 - 92.40 - - - - 0 - 0.00%
2016-12-23 0 92.40 - - - - 0 0 - 92.40 - - - - 0 - 0.00%
2016-12-22 0 92.40 - - 92.40 92.40 225 20,790 92.400 92.40 - - 92.40 92.40 225 92.400 0.76%
2016-12-21 0 91.70 - - - - 0 0 - 91.70 - - - - 0 - 0.05%
2016-12-20 0 91.65 - - 91.65 91.65 750 68,737 91.649 91.65 - - 91.65 91.65 750 91.649 0.00%
2016-12-19 0 91.65 - - - - 0 0 - 91.65 - - - - 0 - 0.22%
2016-12-16 0 91.45 - - - - 0 0 - 91.45 - - - - 0 - 0.00%
2016-12-15 0 91.45 - - - - 0 0 - 91.45 - - - - 0 - -1.35%
2016-12-14 0 92.70 - - 92.70 92.70 125 11,587 92.696 92.70 - - 92.70 92.70 125 92.696 1.09%
2016-12-13 0 91.70 - - 91.35 91.35 200 18,270 91.350 91.70 - - 91.35 91.35 200 91.350 0.22%
2016-12-12 0 91.50 - 91.80 - - 0 0 - 91.50 - 91.80 - - 0 - -0.33%
2016-12-09 0 91.80 - - - - 0 0 - 91.80 - - - - 0 - 0.00%
2016-12-08 0 91.80 - - 91.25 91.85 925 84,511 91.363 91.80 - - 91.25 91.85 925 91.363 2.34%
2016-12-07 0 89.70 - - - - 0 0 - 89.70 - - - - 0 - 1.24%
2016-12-06 0 88.60 - - 88.60 88.60 250 22,150 88.600 88.60 - - 88.60 88.60 250 88.600 3.63%
2016-12-05 0 85.50 - - 85.50 85.60 16,075 1,375,212 85.550 85.50 - - 85.50 85.60 16,075 85.550 -0.98%
2016-12-02 0 86.35 - - - - 0 0 - 86.35 - - - - 0 - -0.86%
2016-12-01 0 87.10 - - - - 0 0 - 87.10 - - - - 0 - -0.11%
2016-11-30 0 87.20 - - 87.30 87.30 20,000 1,746,000 87.300 87.20 - - 87.30 87.30 20,000 87.300 0.52%
2016-11-29 0 86.75 - - - - 0 0 - 86.75 - - - - 0 - -1.14%
2016-11-28 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - 0.00%
2016-11-25 0 87.75 - - 87.75 87.75 100 8,775 87.750 87.75 - - 87.75 87.75 100 87.750 0.69%
2016-11-24 0 87.15 - - - - 0 0 - 87.15 - - - - 0 - -1.19%
2016-11-23 0 88.20 - - 88.30 88.30 20,000 1,766,000 88.300 88.20 - - 88.30 88.30 20,000 88.300 0.06%
2016-11-22 0 88.15 - - 88.15 88.25 120,000 10,581,500 88.179 88.15 - - 88.15 88.25 120,000 88.179 0.23%
2016-11-21 0 87.95 - - - - 0 0 - 87.95 - - - - 0 - 0.00%
2016-11-18 0 87.95 - - 87.80 87.80 200 17,560 87.800 87.95 - - 87.80 87.80 200 87.800 -0.34%
2016-11-17 0 88.25 - - - - 0 0 - 88.25 - - - - 0 - -0.79%
2016-11-16 0 88.95 - - - - 0 0 - 88.95 - - - - 0 - -0.28%
2016-11-15 0 89.20 - - 89.20 89.20 200 17,840 89.200 89.20 - - 89.20 89.20 200 89.200 -0.50%
2016-11-14 0 89.65 - - 89.40 89.65 10,075 900,723 89.402 89.65 - - 89.40 89.65 10,075 89.402 -0.28%
2016-11-11 0 89.90 - - 89.90 89.90 250 22,475 89.900 89.90 - - 89.90 89.90 250 89.900 -0.44%
2016-11-10 0 90.30 87.45 - 90.00 90.15 1,200 108,150 90.125 90.30 87.45 - 90.00 90.15 1,200 90.125 3.32%
2016-11-09 0 87.40 - - 87.40 87.45 12,275 1,073,335 87.441 87.40 - - 87.40 87.45 12,275 87.441 -2.02%
2016-11-08 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 0.39%
2016-11-07 0 88.85 - - 88.50 88.50 22,000 1,947,000 88.500 88.85 - - 88.50 88.50 22,000 88.500 0.57%
2016-11-04 0 88.35 - - 88.35 88.40 125 11,048 88.384 88.35 - - 88.35 88.40 125 88.384 -0.84%
2016-11-03 0 89.10 - - - - 0 0 - 89.10 - - - - 0 - -0.56%
2016-11-02 0 89.60 - - - - 0 0 - 89.60 - - - - 0 - -1.43%
2016-11-01 0 90.90 90.85 - 90.70 90.75 23,000 2,087,000 90.739 90.90 90.85 - 90.70 90.75 23,000 90.739 0.78%
2016-10-31 0 90.20 - - - - 0 0 - 90.20 - - - - 0 - 0.50%
2016-10-28 0 89.75 - - - - 0 0 - 89.75 - - - - 0 - -0.72%
2016-10-27 0 90.40 90.25 - - - 0 0 - 90.40 90.25 - - - 0 - 0.00%
2016-10-26 0 90.40 - - - - 0 0 - 90.40 - - - - 0 - -0.55%
2016-10-25 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - 0.00%
2016-10-24 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - 0.61%
2016-10-20 0 90.35 - - - - 0 0 - 90.35 - - - - 0 - 0.28%
2016-10-19 0 90.10 - - - - 0 0 - 90.10 - - - - 0 - 0.00%
2016-10-18 0 90.10 - - 89.90 89.90 5,000 449,500 89.900 90.10 - - 89.90 89.90 5,000 89.900 0.67%
2016-10-17 0 89.50 - 89.60 - - 0 0 - 89.50 - 89.60 - - 0 - 0.28%
2016-10-14 0 89.25 - - - - 0 0 - 89.25 - - - - 0 - 1.02%
2016-10-13 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - -2.05%
2016-10-12 0 90.20 - - 90.20 90.20 925 83,435 90.200 90.20 - - 90.20 90.20 925 90.200 -1.04%
2016-10-11 0 91.15 - - - - 0 0 - 91.15 - - - - 0 - 1.00%
2016-10-07 0 90.25 - - - - 0 0 - 90.25 - - - - 0 - -1.63%
2016-10-06 0 91.75 - - - - 0 0 - 91.75 - - - - 0 - 0.44%
2016-10-05 0 91.35 - - - - 0 0 - 91.35 - - - - 0 - 0.16%
2016-10-04 0 91.20 - - 91.10 91.20 500 45,560 91.120 91.20 - - 91.10 91.20 500 91.120 -0.11%
2016-10-03 0 91.30 - - 91.30 91.30 25 2,282 91.280 91.30 - - 91.30 91.30 25 91.280 3.28%
2016-09-30 0 88.40 88.20 - 88.40 88.80 950 84,092 88.518 88.40 88.20 - 88.40 88.80 950 88.518 -3.28%
2016-09-29 0 91.40 - - - - 0 0 - 91.40 - - - - 0 - 0.88%
2016-09-28 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - 0.06%
2016-09-27 0 90.55 - - 90.85 90.85 25 2,271 90.840 90.55 - - 90.85 90.85 25 90.840 -1.84%
2016-09-26 0 92.25 - - 92.25 92.25 250 23,062 92.248 92.25 - - 92.25 92.25 250 92.248 0.00%
2016-09-23 0 92.25 92.20 - - - 0 0 - 92.25 92.20 - - - 0 - 0.60%
2016-09-22 0 91.70 - - - - 0 0 - 91.70 - - - - 0 - 1.38%
2016-09-21 0 90.45 - - - - 0 0 - 90.45 - - - - 0 - 0.17%
2016-09-20 0 90.30 - - - - 0 0 - 90.30 - - - - 0 - 0.95%
2016-09-19 0 89.45 89.00 - - - 0 0 - 89.45 89.00 - - - 0 - -0.50%
2016-09-15 0 89.90 89.55 - 89.80 90.00 275 24,716 89.876 89.90 89.55 - 89.80 90.00 275 89.876 -0.44%
2016-09-14 0 90.30 - - 90.60 90.65 1,025 92,878 90.613 90.30 - - 90.60 90.65 1,025 90.613 -0.39%
2016-09-13 0 90.65 - - - - 0 0 - 90.65 - - - - 0 - 0.33%
2016-09-12 0 90.35 - - - - 0 0 - 90.35 - - - - 0 - -2.64%
2016-09-09 0 92.80 - - - - 0 0 - 92.80 - - - - 0 - -0.96%
2016-09-08 0 93.70 - - - - 0 0 - 93.70 - - - - 0 - 0.86%
2016-09-07 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.81%
2016-09-06 0 92.15 - - - - 0 0 - 92.15 - - - - 0 - -0.27%
2016-09-05 0 92.40 - - - - 0 0 - 92.40 - - - - 0 - 1.04%
2016-09-02 0 91.45 - - - - 0 0 - 91.45 - - - - 0 - -0.22%
2016-09-01 0 91.65 - - 91.65 91.65 25 2,291 91.640 91.65 - - 91.65 91.65 25 91.640 -0.16%
2016-08-31 0 91.80 - - - - 0 0 - 91.80 - - - - 0 - 0.00%
2016-08-30 0 91.80 - - 91.00 91.00 125 11,375 91.000 91.80 - - 91.00 91.00 125 91.000 1.32%
2016-08-29 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - -1.36%
2016-08-26 0 91.85 - - - - 0 0 - 91.85 - - - - 0 - -0.16%
2016-08-25 0 92.00 - - - - 0 0 - 92.00 - - - - 0 - -0.65%
2016-08-24 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - 0.00%
2016-08-23 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - -0.11%
2016-08-22 0 92.70 - - - - 0 0 - 92.70 - - - - 0 - 0.49%
2016-08-19 0 92.25 - - - - 0 0 - 92.25 - - - - 0 - -0.32%
2016-08-18 0 92.55 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2016-08-17 0 92.55 - - - - 0 0 - 92.55 - - - - 0 - -0.48%
2016-08-16 0 93.00 - - - - 0 0 - 93.00 - - - - 0 - -0.05%
2016-08-15 0 93.05 - - - - 0 0 - 93.05 - - - - 0 - 0.92%
2016-08-12 0 92.20 - - - - 0 0 - 92.20 - - - - 0 - 0.38%
2016-08-11 0 91.85 - - 91.85 91.85 1,000 91,850 91.850 91.85 - - 91.85 91.85 1,000 91.850 0.00%
2016-08-10 0 91.85 - - - - 0 0 - 91.85 - - - - 0 - 2.57%
2016-08-09 0 89.55 - - - - 0 0 - 89.55 - - - - 0 - 0.00%
2016-08-08 0 89.55 - - - - 0 0 - 89.55 - - - - 0 - 1.47%
2016-08-05 0 88.25 - - - - 0 0 - 88.25 - - - - 0 - 0.17%
2016-08-04 0 88.10 - - - - 0 0 - 88.10 - - - - 0 - 0.40%
2016-08-03 0 87.75 - - - - 0 0 - 87.75 - - - - 0 - -2.39%
2016-08-01 0 89.90 - - 89.85 89.85 50 4,492 89.840 89.90 - - 89.85 89.85 50 89.840 1.52%
2016-07-29 0 88.55 - - - - 0 0 - 88.55 - - - - 0 - -0.23%
2016-07-28 0 88.75 - - - - 0 0 - 88.75 - - - - 0 - 1.25%
2016-07-27 0 87.65 - - - - 0 0 - 87.65 - - - - 0 - 1.33%
2016-07-26 0 86.50 - - - - 0 0 - 86.50 - - - - 0 - 0.23%
2016-07-25 0 86.30 - - 86.00 86.10 825 70,970 86.024 86.30 - - 86.00 86.10 825 86.024 -0.17%
2016-07-22 0 86.45 86.20 86.45 - - 0 0 - 86.45 86.20 86.45 - - 0 - 0.00%
2016-07-21 0 86.45 86.45 86.70 - - 0 0 - 86.45 86.45 86.70 - - 0 - 1.29%
2016-07-20 0 85.35 85.35 85.60 - - 0 0 - 85.35 85.35 85.60 - - 0 - 0.12%
2016-07-19 0 85.25 85.05 85.30 - - 0 0 - 85.25 85.05 85.30 - - 0 - -1.50%
2016-07-18 0 86.55 86.30 86.55 - - 0 0 - 86.55 86.30 86.55 - - 0 - -0.35%
2016-07-15 0 86.85 86.60 86.85 86.85 86.85 50 4,342 86.840 86.85 86.60 86.85 86.85 86.85 50 86.840 0.81%
2016-07-14 0 86.15 86.15 86.65 - - 0 0 - 86.15 86.15 86.65 - - 0 - 1.71%
2016-07-13 0 84.70 84.70 85.20 - - 0 0 - 84.70 84.70 85.20 - - 0 - 0.00%
2016-07-12 0 84.70 84.70 85.20 - - 0 0 - 84.70 84.70 85.20 - - 0 - 2.36%
2016-07-11 0 82.75 82.75 83.25 - - 0 0 - 82.75 82.75 83.25 - - 0 - 1.91%
2016-07-08 0 81.20 80.90 81.35 - - 0 0 - 81.20 80.90 81.35 - - 0 - 0.00%
2016-07-07 0 81.20 80.90 81.35 - - 0 0 - 81.20 80.90 81.35 - - 0 - 0.00%
2016-07-06 0 81.20 80.65 81.15 80.55 81.20 950 76,587 80.618 81.20 80.65 81.15 80.55 81.20 950 80.618 -2.11%
2016-07-05 0 82.95 82.45 82.95 83.75 83.75 150 12,562 83.747 82.95 82.45 82.95 83.75 83.75 150 83.747 -1.07%
2016-07-04 0 83.85 83.85 84.35 - - 0 0 - 83.85 83.85 84.35 - - 0 - 1.33%
2016-06-30 0 82.75 82.70 83.15 82.75 82.75 200 16,550 82.750 82.75 82.70 83.15 82.75 82.75 200 82.750 0.91%
2016-06-29 0 82.00 81.65 82.75 82.00 82.00 100 8,200 82.000 82.00 81.65 82.75 82.00 82.00 100 82.000 0.68%
2016-06-28 0 81.45 81.15 81.65 80.85 81.45 950 77,317 81.386 81.45 81.15 81.65 80.85 81.45 950 81.386 0.12%
2016-06-27 0 81.35 81.35 83.00 80.25 80.25 2,250 182,062 80.916 81.35 81.35 83.00 80.25 80.25 2,250 80.916 1.37%
2016-06-24 0 80.25 80.25 - 78.65 88.65 2,300 189,181 82.253 80.25 80.25 - 78.65 88.65 2,300 82.253 -9.83%
2016-06-23 0 89.00 88.75 89.00 89.00 89.00 1,200 106,800 89.000 89.00 88.75 89.00 89.00 89.00 1,200 89.000 1.31%
2016-06-22 0 87.85 87.85 88.10 - - 0 0 - 87.85 87.85 88.10 - - 0 - 0.00%
2016-06-21 0 87.85 87.60 87.85 87.85 87.85 75 6,588 87.840 87.85 87.60 87.85 87.85 87.85 75 87.840 1.04%
2016-06-20 0 86.95 86.95 87.20 86.20 86.20 200 17,240 86.200 86.95 86.95 87.20 86.20 86.20 200 86.200 2.96%
2016-06-17 0 84.45 84.15 84.40 84.45 84.55 9,575 809,090 84.500 84.45 84.15 84.40 84.45 84.55 9,575 84.500 1.20%
2016-06-16 0 83.45 - - 83.45 83.45 75 6,258 83.440 83.45 - - 83.45 83.45 75 83.440 0.24%
2016-06-15 0 83.25 83.25 83.45 83.25 83.45 225 18,771 83.427 83.25 83.25 83.45 83.25 83.45 225 83.427 -0.24%
2016-06-14 0 83.45 83.40 83.45 83.70 83.70 25 2,092 83.680 83.45 83.40 83.45 83.70 83.70 25 83.680 -2.05%
2016-06-13 0 85.20 84.95 85.20 85.40 85.40 100 8,540 85.400 85.20 84.95 85.20 85.40 85.40 100 85.400 -2.52%
2016-06-10 0 87.40 87.10 87.35 87.40 87.40 2,500 218,500 87.400 87.40 87.10 87.35 87.40 87.40 2,500 87.400 -3.32%
2016-06-08 0 90.40 90.15 90.40 90.40 90.40 75 6,780 90.400 90.40 90.15 90.40 90.40 90.40 75 90.400 -0.06%
2016-06-07 0 90.45 90.40 90.65 90.45 90.45 100 9,045 90.450 90.45 90.40 90.65 90.45 90.45 100 90.450 1.34%
2016-06-06 0 89.25 89.25 89.50 - - 0 0 - 89.25 89.25 89.50 - - 0 - 0.62%
2016-06-03 0 88.70 88.60 88.85 - - 0 0 - 88.70 88.60 88.85 - - 0 - 0.00%
2016-06-02 0 88.70 88.40 88.65 - - 0 0 - 88.70 88.40 88.65 - - 0 - -0.89%
2016-06-01 0 89.50 - - - - 0 0 - 89.50 - - - - 0 - 0.00%
2016-05-31 0 89.50 - - 89.40 89.50 450 40,270 89.489 89.50 - - 89.40 89.50 450 89.489 0.39%
2016-05-30 0 89.15 - - 89.15 89.20 1,050 93,645 89.186 89.15 - - 89.15 89.20 1,050 89.186 0.34%
2016-05-27 0 88.85 88.80 89.05 - - 0 0 - 88.85 88.80 89.05 - - 0 - 0.00%
2016-05-26 0 88.85 88.85 89.10 - - 0 0 - 88.85 88.85 89.10 - - 0 - 0.97%
2016-05-25 0 88.00 87.75 88.00 88.00 88.00 4,500 396,000 88.000 88.00 87.75 88.00 88.00 88.00 4,500 88.000 2.68%
2016-05-24 0 85.70 85.70 85.95 85.50 85.70 175 14,992 85.669 85.70 85.70 85.95 85.50 85.70 175 85.669 -0.29%
2016-05-23 0 85.95 85.80 85.95 - - 0 0 - 85.95 85.80 85.95 - - 0 - -0.06%
2016-05-20 0 86.00 85.95 86.20 - - 0 0 - 86.00 85.95 86.20 - - 0 - 0.29%
2016-05-19 0 85.75 85.50 85.75 86.40 86.40 25 2,160 86.400 85.75 85.50 85.75 86.40 86.40 25 86.400 -0.58%
2016-05-18 0 86.25 - - 86.25 86.50 1,200 103,545 86.288 86.25 - - 86.25 86.50 1,200 86.288

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top