VALE SA: HDRP

Exchange Code Listed Last trade Delisted
HK Sec 06230  2010-12-08  2016-06-27  2016-07-28
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
2016-07-27 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-06-27 0 25.00 - 25.00 - - 0 0 - 25.00 - 25.00 - - 0 - 0.00%
2016-06-24 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-06-23 0 25.00 - 25.00 - - 0 0 - 25.00 - 25.00 - - 0 - 0.00%
2016-06-22 0 25.00 - 30.00 - - 0 0 - 25.00 - 30.00 - - 0 - 0.00%
2016-06-21 0 25.00 - 30.00 - - 0 0 - 25.00 - 30.00 - - 0 - 0.00%
2016-06-20 0 25.00 - - 25.00 25.00 100 2,500 25.000 25.00 - - 25.00 25.00 100 25.000 -0.79%
2016-06-17 0 25.20 25.15 28.00 - - 0 0 - 25.20 25.15 28.00 - - 0 - 0.00%
2016-06-16 0 25.20 23.30 29.00 - - 0 0 - 25.20 23.30 29.00 - - 0 - 0.00%
2016-06-15 0 25.20 - 30.00 25.20 25.20 50 1,260 25.200 25.20 - 30.00 25.20 25.20 50 25.200 -3.08%
2016-06-14 0 26.00 - 26.75 - - 0 0 - 26.00 - 26.75 - - 0 - 0.00%
2016-06-13 0 26.00 - 26.00 26.00 26.00 100 2,600 26.000 26.00 - 26.00 26.00 26.00 100 26.000 -2.26%
2016-06-10 0 26.60 26.45 28.00 26.00 26.35 9,900 257,540 26.014 26.60 26.45 28.00 26.00 26.35 9,900 26.014 -3.45%
2016-06-08 0 27.55 27.55 28.50 26.35 27.50 10,850 289,140 26.649 27.55 27.55 28.50 26.35 27.50 10,850 26.649 -4.67%
2016-06-07 0 28.90 28.00 29.00 27.75 28.90 4,000 112,800 28.200 28.90 28.00 29.00 27.75 28.90 4,000 28.200 24.03%
2016-06-06 0 23.30 23.30 28.00 23.00 23.00 100 2,300 23.000 23.30 23.30 28.00 23.00 23.00 100 23.000 1.30%
2016-06-03 0 23.00 23.00 27.00 22.60 22.60 100 2,260 22.600 23.00 23.00 27.00 22.60 22.60 100 22.600 2.22%
2016-06-02 0 22.50 21.10 27.00 - - 0 0 - 22.50 21.10 27.00 - - 0 - 0.00%
2016-06-01 0 22.50 22.50 27.00 22.50 22.50 150 3,375 22.500 22.50 22.50 27.00 22.50 22.50 150 22.500 -3.43%
2016-05-31 0 23.30 20.55 27.00 23.30 23.30 550 12,815 23.300 23.30 20.55 27.00 23.30 23.30 550 23.300 0.00%
2016-05-30 0 23.30 23.00 24.50 23.30 24.60 9,000 212,150 23.572 23.30 23.00 24.50 23.30 24.60 9,000 23.572 -6.80%
2016-05-27 0 25.00 18.90 25.00 25.00 25.00 100 2,500 25.000 25.00 18.90 25.00 25.00 25.00 100 25.000 0.00%
2016-05-26 0 25.00 18.90 25.00 - - 0 0 - 25.00 18.90 25.00 - - 0 - 0.00%
2016-05-25 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2016-05-24 0 25.00 25.00 - 25.00 25.00 100 2,500 25.000 25.00 25.00 - 25.00 25.00 100 25.000 -5.66%
2016-05-23 0 26.50 22.30 26.50 - - 0 0 - 26.50 22.30 26.50 - - 0 - -1.85%
2016-05-20 0 27.00 22.30 43.00 - - 0 0 - 27.00 22.30 43.00 - - 0 - 0.00%
2016-05-19 0 27.00 24.15 27.00 - - 0 0 - 27.00 24.15 27.00 - - 0 - 0.00%
2016-05-18 0 27.00 25.00 27.00 - - 0 0 - 27.00 25.00 27.00 - - 0 - 0.00%
2016-05-17 0 27.00 24.50 27.00 27.00 27.00 100 2,700 27.000 27.00 24.50 27.00 27.00 27.00 100 27.000 0.00%
2016-05-16 0 27.00 22.25 27.00 - - 0 0 - 27.00 22.25 27.00 - - 0 - 0.00%
2016-05-13 0 27.00 25.00 29.00 27.00 27.00 1,150 31,050 27.000 27.00 25.00 29.00 27.00 27.00 1,150 27.000 -5.26%
2016-05-12 0 28.50 26.05 34.00 - - 0 0 - 28.50 26.05 34.00 - - 0 - 0.00%
2016-05-11 0 28.50 28.50 29.15 - - 0 0 - 28.50 28.50 29.15 - - 0 - 1.24%
2016-05-10 0 28.15 25.00 28.15 - - 0 0 - 28.15 25.00 28.15 - - 0 - 0.00%
2016-05-09 0 28.15 28.15 34.00 28.15 28.15 100 2,815 28.150 28.15 28.15 34.00 28.15 28.15 100 28.150 0.00%
2016-05-06 0 28.15 28.15 30.00 27.70 27.70 600 16,620 27.700 28.15 28.15 30.00 27.70 27.70 600 27.700 -6.48%
2016-05-05 0 30.10 28.00 32.00 30.10 33.00 1,400 45,040 32.171 30.10 28.00 32.00 30.10 33.00 1,400 32.171 -8.79%
2016-05-04 0 33.00 23.85 - - - 0 0 - 33.00 23.85 - - - 0 - 0.00%
2016-05-03 0 33.00 30.55 - 33.00 33.00 1,950 64,350 33.000 33.00 30.55 - 33.00 33.00 1,950 33.000 0.00%
2016-04-29 0 33.00 33.00 - 29.45 33.00 24,900 789,817 31.720 33.00 33.00 - 29.45 33.00 24,900 31.720 13.60%
2016-04-28 0 29.05 29.05 32.45 29.00 34.30 23,850 702,710 29.464 29.05 29.05 32.45 29.00 34.30 23,850 29.464 -16.76%
2016-04-27 0 34.90 - 34.90 34.90 34.90 100 3,490 34.900 34.90 - 34.90 34.90 34.90 100 34.900 -0.29%
2016-04-26 0 35.00 14.20 35.00 - - 0 0 - 35.00 14.20 35.00 - - 0 - -1.13%
2016-04-25 0 35.40 - - - - 0 0 - 35.40 - - - - 0 - 0.00%
2016-04-22 0 35.40 - - 35.40 35.40 800 28,320 35.400 35.40 - - 35.40 35.40 800 35.400 0.00%
2016-04-21 0 35.40 33.80 35.40 33.15 35.40 1,000 33,355 33.355 35.40 33.80 35.40 33.15 35.40 1,000 33.355 9.77%
2016-04-20 0 32.25 30.75 - 31.50 32.25 3,400 107,400 31.588 32.25 30.75 - 31.50 32.25 3,400 31.588 7.50%
2016-04-19 0 30.00 30.00 31.00 30.00 30.00 4,350 130,500 30.000 30.00 30.00 31.00 30.00 30.00 4,350 30.000 -3.23%
2016-04-18 0 31.00 - 31.00 - - 0 0 - 31.00 - 31.00 - - 0 - 0.00%
2016-04-15 0 31.00 - - 31.00 31.00 850 26,350 31.000 31.00 - - 31.00 31.00 850 31.000 0.00%
2016-04-14 0 31.00 - 31.00 30.00 31.00 4,400 134,400 30.545 31.00 - 31.00 30.00 31.00 4,400 30.545 -1.59%
2016-04-13 0 31.50 29.70 31.95 28.05 32.00 9,150 282,285 30.851 31.50 29.70 31.95 28.05 32.00 9,150 30.851 17.54%
2016-04-12 0 26.80 24.80 27.85 22.65 26.80 14,600 387,065 26.511 26.80 24.80 27.85 22.65 26.80 14,600 26.511 18.32%
2016-04-11 0 22.65 - 28.80 - - 0 0 - 22.65 - 28.80 - - 0 - 0.00%
2016-04-08 0 22.65 16.60 - - - 0 0 - 22.65 16.60 - - - 0 - 0.00%
2016-04-07 0 22.65 16.60 - - - 0 0 - 22.65 16.60 - - - 0 - 0.00%
2016-04-06 0 22.65 16.60 - - - 0 0 - 22.65 16.60 - - - 0 - 0.00%
2016-04-05 0 22.65 16.60 - - - 0 0 - 22.65 16.60 - - - 0 - 0.00%
2016-04-01 0 22.65 22.65 - - - 0 0 - 22.65 22.65 - - - 0 - 0.22%
2016-03-31 0 22.60 20.45 - - - 0 0 - 22.60 20.45 - - - 0 - 0.00%
2016-03-30 0 22.60 22.60 - 22.00 22.00 600 13,200 22.000 22.60 22.60 - 22.00 22.00 600 22.000 2.73%
2016-03-29 0 22.00 22.00 - - - 0 0 - 22.00 22.00 - - - 0 - 2.33%
2016-03-24 0 21.50 21.50 22.50 21.00 21.00 50 1,050 21.000 21.50 21.50 22.50 21.00 21.00 50 21.000 -6.52%
2016-03-23 0 23.00 17.00 - - - 0 0 - 23.00 17.00 - - - 0 - 0.00%
2016-03-22 0 23.00 17.00 - - - 0 0 - 23.00 17.00 - - - 0 - 0.00%
2016-03-21 0 23.00 23.00 23.40 - - 0 0 - 23.00 23.00 23.40 - - 0 - 1.77%
2016-03-18 0 22.60 16.50 24.50 22.60 22.60 300 6,780 22.600 22.60 16.50 24.50 22.60 22.60 300 22.600 2.26%
2016-03-17 0 22.10 22.10 - - - 0 0 - 22.10 22.10 - - - 0 - 0.91%
2016-03-16 0 21.90 19.80 23.80 18.00 21.90 2,150 46,885 21.807 21.90 19.80 23.80 18.00 21.90 2,150 21.807 -5.60%
2016-03-15 0 23.20 16.10 27.00 - - 0 0 - 23.20 16.10 27.00 - - 0 - 0.00%
2016-03-14 0 23.20 16.20 23.20 22.80 23.20 6,600 152,080 23.042 23.20 16.20 23.20 22.80 23.20 6,600 23.042 -1.28%
2016-03-11 0 23.50 22.00 25.00 - - 0 0 - 23.50 22.00 25.00 - - 0 - 0.00%
2016-03-10 0 23.50 16.10 24.00 - - 0 0 - 23.50 16.10 24.00 - - 0 - 0.00%
2016-03-09 0 23.50 23.50 24.50 23.50 23.50 100 2,350 23.500 23.50 23.50 24.50 23.50 23.50 100 23.500 -6.00%
2016-03-08 0 25.00 22.00 25.30 22.00 26.00 4,000 98,480 24.620 25.00 22.00 25.30 22.00 26.00 4,000 24.620 20.77%
2016-03-07 0 20.70 20.70 - - - 0 0 - 20.70 20.70 - - - 0 - 2.99%
2016-03-04 0 20.10 20.10 - - - 50 1,000 20.000 20.10 20.10 - - - 50 20.000 5.24%
2016-03-03 0 19.10 19.00 19.98 19.10 19.10 250 4,795 19.180 19.10 19.00 19.98 19.10 19.10 250 19.180 3.24%
2016-03-02 0 18.50 13.00 19.00 18.00 18.50 100 1,825 18.250 18.50 13.00 19.00 18.00 18.50 100 18.250 8.19%
2016-03-01 0 17.10 17.10 19.10 - - 0 0 - 17.10 17.10 19.10 - - 0 - 0.59%
2016-02-29 0 17.00 17.00 17.50 16.98 17.00 1,600 27,188 16.993 17.00 17.00 17.50 16.98 17.00 1,600 16.993 0.00%
2016-02-26 0 17.00 13.02 17.00 16.50 17.00 600 10,150 16.917 17.00 13.02 17.00 16.50 17.00 600 16.917 6.25%
2016-02-25 0 16.00 - 16.90 16.00 16.00 50 800 16.000 16.00 - 16.90 16.00 16.00 50 16.000 2.56%
2016-02-24 0 15.60 15.60 17.00 - - 0 0 - 15.60 15.60 17.00 - - 0 - 0.65%
2016-02-23 0 15.50 11.08 17.00 - - 100 1,640 16.400 15.50 11.08 17.00 - - 100 16.400 0.00%
2016-02-22 0 15.50 15.50 17.00 - - 0 0 - 15.50 15.50 17.00 - - 0 - 1.71%
2016-02-19 0 15.24 14.80 17.20 - - 0 0 - 15.24 14.80 17.20 - - 0 - 0.00%
2016-02-18 0 15.24 15.24 17.20 15.20 15.20 350 5,320 15.200 15.24 15.24 17.20 15.20 15.20 350 15.200 5.10%
2016-02-17 0 14.50 14.50 16.80 14.50 14.50 100 1,450 14.500 14.50 14.50 16.80 14.50 14.50 100 14.500 -2.03%
2016-02-16 0 14.80 13.00 16.80 - - 0 0 - 14.80 13.00 16.80 - - 0 - 0.00%
2016-02-15 0 14.80 14.50 16.80 - - 0 0 - 14.80 14.50 16.80 - - 0 - 0.00%
2016-02-12 0 14.80 11.08 19.10 - - 0 0 - 14.80 11.08 19.10 - - 0 - 0.00%
2016-02-11 0 14.80 11.08 16.80 - - 0 0 - 14.80 11.08 16.80 - - 0 - 0.00%
2016-02-05 0 14.80 11.08 16.80 - - 0 0 - 14.80 11.08 16.80 - - 0 - 0.00%
2016-02-04 0 14.80 11.08 16.80 - - 0 0 - 14.80 11.08 16.80 - - 0 - 0.00%
2016-02-03 0 14.80 13.00 19.10 - - 0 0 - 14.80 13.00 19.10 - - 0 - 0.00%
2016-02-02 0 14.80 11.08 16.80 - - 0 0 - 14.80 11.08 16.80 - - 0 - 0.00%
2016-02-01 0 14.80 13.00 16.80 - - 0 0 - 14.80 13.00 16.80 - - 0 - 0.00%
2016-01-29 0 14.80 11.08 15.10 - - 0 0 - 14.80 11.08 15.10 - - 0 - 0.00%
2016-01-28 0 14.80 13.50 15.20 - - 0 0 - 14.80 13.50 15.20 - - 0 - 0.00%
2016-01-27 0 14.80 14.80 - - - 0 0 - 14.80 14.80 - - - 0 - 2.07%
2016-01-26 0 14.50 13.00 - - - 0 0 - 14.50 13.00 - - - 0 - 0.00%
2016-01-25 0 14.50 14.50 - 14.50 14.50 4,550 65,975 14.500 14.50 14.50 - 14.50 14.50 4,550 14.500 0.00%
2016-01-22 0 14.50 14.18 - 14.50 14.50 3,450 50,025 14.500 14.50 14.18 - 14.50 14.50 3,450 14.500 -2.03%
2016-01-21 0 14.80 13.30 14.80 13.70 15.20 9,150 134,068 14.652 14.80 13.30 14.80 13.70 15.20 9,150 14.652 4.23%
2016-01-20 0 14.20 13.50 14.20 14.20 14.80 3,500 51,355 14.673 14.20 13.50 14.20 14.20 14.80 3,500 14.673 -6.58%
2016-01-19 0 15.20 15.20 - 15.20 15.20 3,050 46,360 15.200 15.20 15.20 - 15.20 15.20 3,050 15.200 0.00%
2016-01-18 0 15.20 15.20 15.80 15.20 15.20 50 760 15.200 15.20 15.20 15.80 15.20 15.20 50 15.200 1.33%
2016-01-15 0 15.00 15.00 15.80 - - 0 0 - 15.00 15.00 15.80 - - 0 - 0.00%
2016-01-14 0 15.00 - 15.20 15.00 15.00 1,050 15,750 15.000 15.00 - 15.20 15.00 15.00 1,050 15.000 1.49%
2016-01-13 0 14.78 14.78 15.54 14.68 15.54 3,450 53,269 15.440 14.78 14.78 15.54 14.68 15.54 3,450 15.440 -4.89%
2016-01-12 0 15.54 15.30 15.60 15.30 15.56 2,950 45,724 15.500 15.54 15.30 15.60 15.30 15.56 2,950 15.500 -7.06%
2016-01-11 0 16.72 - 16.72 - - 50 825 16.500 16.72 - 16.72 - - 50 16.500 -2.90%
2016-01-08 0 17.22 16.86 17.58 17.22 17.94 550 9,813 17.842 17.22 16.86 17.58 17.22 17.94 550 17.842 -6.41%
2016-01-07 0 18.40 - 18.40 19.06 19.16 5,300 101,486 19.148 18.40 - 18.40 19.06 19.16 5,300 19.148 -6.41%
2016-01-06 0 19.66 19.44 19.66 - - 0 0 - 19.66 19.44 19.66 - - 0 - -0.91%
2016-01-05 0 19.84 - 19.84 19.84 19.90 400 7,942 19.855 19.84 - 19.84 19.84 19.90 400 19.855 -1.54%
2016-01-04 0 20.15 - 20.15 - - 0 0 - 20.15 - 20.15 - - 0 - -3.59%
2015-12-31 0 20.90 20.50 20.90 - - 0 0 - 20.90 20.50 20.90 - - 0 - 0.00%
2015-12-30 0 20.90 20.50 21.60 - - 0 0 - 20.90 20.50 21.60 - - 0 - 0.00%
2015-12-29 0 20.90 20.50 20.90 20.90 20.90 50 1,045 20.900 20.90 20.50 20.90 20.90 20.90 50 20.900 3.98%
2015-12-28 0 20.10 - 34.40 - - 0 0 - 20.10 - 34.40 - - 0 - 0.00%
2015-12-24 0 20.10 - 22.60 - - 0 0 - 20.10 - 22.60 - - 0 - 0.00%
2015-12-23 0 20.10 - 20.30 - - 0 0 - 20.10 - 20.30 - - 0 - 0.00%
2015-12-22 0 20.10 - 20.10 - - 0 0 - 20.10 - 20.10 - - 0 - -2.19%
2015-12-21 0 20.55 - 20.55 - - 0 0 - 20.55 - 20.55 - - 0 - 0.00%
2015-12-18 0 20.55 19.90 20.55 - - 0 0 - 20.55 19.90 20.55 - - 0 - 0.00%
2015-12-17 0 20.55 20.55 21.40 - - 1,000 20,370 20.370 20.55 20.55 21.40 - - 1,000 20.370 1.23%
2015-12-16 0 20.30 20.30 20.80 - - 0 0 - 20.30 20.30 20.80 - - 0 - 2.01%
2015-12-15 0 19.90 19.50 19.96 - - 0 0 - 19.90 19.50 19.96 - - 0 - 0.00%
2015-12-14 0 19.90 19.48 34.40 - - 0 0 - 19.90 19.48 34.40 - - 0 - 0.00%
2015-12-11 0 19.90 19.42 22.60 - - 0 0 - 19.90 19.42 22.60 - - 0 - 0.00%
2015-12-10 0 19.90 19.90 20.55 19.90 19.90 1,100 21,890 19.900 19.90 19.90 20.55 19.90 19.90 1,100 19.900 0.00%
2015-12-09 0 19.90 19.50 19.90 19.90 20.00 350 6,980 19.943 19.90 19.50 19.90 19.90 20.00 350 19.943 -6.13%
2015-12-08 0 21.20 20.05 21.20 - - 0 0 - 21.20 20.05 21.20 - - 0 - 0.00%
2015-12-07 0 21.20 20.20 21.20 - - 0 0 - 21.20 20.20 21.20 - - 0 - -0.70%
2015-12-04 0 21.35 20.60 21.40 21.35 21.35 1,200 25,620 21.350 21.35 20.60 21.40 21.35 21.35 1,200 21.350 -1.39%
2015-12-03 0 21.65 20.70 21.65 - - 0 0 - 21.65 20.70 21.65 - - 0 - -0.23%
2015-12-02 0 21.70 21.20 21.70 21.50 21.70 650 14,035 21.592 21.70 21.20 21.70 21.50 21.70 650 21.592 -0.91%
2015-12-01 0 21.90 21.50 21.90 22.00 22.45 1,000 22,197 22.197 21.90 21.50 21.90 22.00 22.45 1,000 22.197 -7.59%
2015-11-30 0 23.70 23.40 23.70 23.50 23.70 400 9,460 23.650 23.70 23.40 23.70 23.50 23.70 400 23.650 -2.87%
2015-11-27 0 24.40 24.40 25.05 24.40 24.40 300 7,320 24.400 24.40 24.40 25.05 24.40 24.40 300 24.400 0.00%
2015-11-26 0 24.40 24.30 24.75 24.40 24.75 1,450 35,827 24.708 24.40 24.30 24.75 24.40 24.75 1,450 24.708 -4.13%
2015-11-25 0 25.45 24.30 25.45 25.45 25.45 600 15,270 25.450 25.45 24.30 25.45 25.45 25.45 600 25.450 0.79%
2015-11-24 0 25.25 24.25 25.25 - - 0 0 - 25.25 24.25 25.25 - - 0 - -0.79%
2015-11-23 0 25.45 24.30 25.45 - - 0 0 - 25.45 24.30 25.45 - - 0 - -0.20%
2015-11-20 0 25.50 24.30 25.60 25.30 25.50 1,300 32,950 25.346 25.50 24.30 25.60 25.30 25.50 1,300 25.346 1.19%
2015-11-19 0 25.20 25.20 26.85 - - 0 0 - 25.20 25.20 26.85 - - 0 - 0.20%
2015-11-18 0 25.15 25.15 25.90 25.00 25.00 550 13,785 25.064 25.15 25.15 25.90 25.00 25.00 550 25.064 -3.82%
2015-11-17 0 26.15 25.00 26.15 - - 0 0 - 26.15 25.00 26.15 - - 0 - -0.19%
2015-11-16 0 26.20 25.10 26.35 26.20 26.25 7,500 196,625 26.217 26.20 25.10 26.35 26.20 26.25 7,500 26.217 0.00%
2015-11-13 0 26.20 25.60 26.20 - - 50 1,310 26.200 26.20 25.60 26.20 - - 50 26.200 -2.24%
2015-11-12 0 26.80 25.60 26.80 26.80 26.80 100 2,680 26.800 26.80 25.60 26.80 26.80 26.80 100 26.800 -0.19%
2015-11-11 0 26.85 25.65 26.85 26.75 26.85 1,100 29,515 26.832 26.85 25.65 26.85 26.75 26.85 1,100 26.832 0.19%
2015-11-10 0 26.80 - 26.80 26.60 27.50 500 13,420 26.840 26.80 - 26.80 26.60 27.50 500 26.840 -3.60%
2015-11-09 0 27.80 26.60 27.80 - - 50 1,380 27.600 27.80 26.60 27.80 - - 50 27.600 -4.14%
2015-11-06 0 29.00 27.80 32.50 - - 0 0 - 29.00 27.80 32.50 - - 0 - 0.00%
2015-11-05 0 29.00 28.25 29.60 - - 0 0 - 29.00 28.25 29.60 - - 0 - 0.00%
2015-11-04 0 29.00 29.00 30.40 - - 0 0 - 29.00 29.00 30.40 - - 0 - 3.57%
2015-11-03 0 28.00 26.80 32.50 - - 0 0 - 28.00 26.80 32.50 - - 0 - 0.00%
2015-11-02 0 28.00 26.80 32.50 - - 0 0 - 28.00 26.80 32.50 - - 0 - 0.00%
2015-10-30 0 28.00 27.00 32.50 - - 300 8,310 27.700 28.00 27.00 32.50 - - 300 27.700 0.00%
2015-10-29 0 28.00 28.00 28.10 27.80 28.00 4,100 114,400 27.902 28.00 28.00 28.10 27.80 28.00 4,100 27.902 -3.61%
2015-10-28 0 29.05 24.10 32.50 - - 0 0 - 29.05 24.10 32.50 - - 0 - 0.00%
2015-10-27 0 29.05 27.80 29.05 29.00 29.05 1,150 33,355 29.004 29.05 27.80 29.05 29.00 29.05 1,150 29.004 0.17%
2015-10-26 0 29.00 29.00 30.20 - - 0 0 - 29.00 29.00 30.20 - - 0 - 0.00%
2015-10-23 0 29.00 29.00 30.25 - - 0 0 - 29.00 29.00 30.25 - - 0 - 0.00%
2015-10-22 0 29.00 29.00 32.50 29.00 29.00 350 10,150 29.000 29.00 29.00 32.50 29.00 29.00 350 29.000 -3.17%
2015-10-20 0 29.95 28.60 29.95 - - 0 0 - 29.95 28.60 29.95 - - 0 - -2.56%
2015-10-19 0 30.74 29.85 31.15 - - 0 0 - 30.74 29.85 31.15 - - 0 - -0.04%
2015-10-16 0 31.50 20.35 32.50 - - 0 0 - 30.75 19.86 31.72 - - 0 - 0.00%
2015-10-15 0 31.50 20.40 32.50 - - 0 0 - 30.75 19.91 31.72 - - 0 - 0.00%
2015-10-14 0 31.50 20.35 31.50 - - 0 0 - 30.75 19.86 30.75 - - 0 - -3.82%
2015-10-13 0 32.75 31.50 33.00 - - 0 0 - 31.97 30.75 32.21 - - 0 - 0.00%
2015-10-12 0 32.75 32.75 34.00 - - 150 4,935 32.900 31.97 31.97 33.19 - - 154 32.115 3.97%
2015-10-09 0 31.50 29.00 32.00 - - 0 0 - 30.75 28.31 31.24 - - 0 - 0.00%
2015-10-08 0 31.50 30.35 32.50 31.50 31.50 350 10,867 31.049 30.75 29.63 31.72 30.75 30.75 359 30.307 8.25%
2015-10-07 0 29.10 29.10 30.00 - - 50 1,455 29.100 28.41 28.41 29.28 - - 51 28.405 1.04%
2015-10-06 0 28.80 28.25 29.15 28.80 28.80 50 1,440 28.800 28.11 27.58 28.45 28.11 28.11 51 28.113 4.35%
2015-10-05 0 27.60 27.60 29.10 - - 0 0 - 26.94 26.94 28.41 - - 0 - 4.74%
2015-10-02 0 26.35 26.35 27.05 - - 50 1,315 26.300 25.72 25.72 26.40 - - 51 25.672 1.15%
2015-09-30 0 26.05 25.30 26.05 - - 50 1,290 25.800 25.43 24.70 25.43 - - 51 25.184 -1.70%
2015-09-29 0 26.50 25.70 26.50 26.90 26.90 1,100 29,590 26.900 25.87 25.09 25.87 26.26 26.26 1,127 26.258 -6.69%
2015-09-25 0 28.40 27.90 29.00 - - 0 0 - 27.72 27.23 28.31 - - 0 - 0.00%
2015-09-24 0 28.40 27.55 28.45 28.40 29.00 2,950 85,400 28.949 27.72 26.89 27.77 27.72 28.31 3,022 28.258 -5.33%
2015-09-23 0 30.00 29.00 30.75 - - 0 0 - 29.28 28.31 30.02 - - 0 - 0.00%
2015-09-22 0 30.00 30.00 30.75 - - 0 0 - 29.28 29.28 30.02 - - 0 - 0.17%
2015-09-21 0 29.95 29.95 31.25 29.85 29.85 2,000 59,700 29.850 29.24 29.24 30.50 29.14 29.14 2,049 29.137 -2.44%
2015-09-18 0 30.70 30.70 32.10 30.70 30.70 4,100 125,870 30.700 29.97 29.97 31.33 29.97 29.97 4,200 29.967 1.49%
2015-09-17 0 30.25 30.15 31.50 - - 0 0 - 29.53 29.43 30.75 - - 0 - 0.00%
2015-09-16 0 30.25 29.10 30.25 30.25 30.25 100 3,025 30.250 29.53 28.41 29.53 29.53 29.53 102 29.528 -3.97%
2015-09-15 0 31.50 30.30 31.65 - - 0 0 - 30.75 29.58 30.89 - - 0 - 0.00%
2015-09-14 0 31.50 30.50 31.85 - - 0 0 - 30.75 29.77 31.09 - - 0 - 0.00%
2015-09-11 0 31.50 31.50 32.45 - - 0 0 - 30.75 30.75 31.68 - - 0 - 2.61%
2015-09-10 0 30.70 30.60 30.70 30.70 30.80 2,000 61,500 30.750 29.97 29.87 29.97 29.97 30.06 2,049 30.016 -0.16%
2015-09-09 0 30.75 30.75 32.10 - - 0 0 - 30.02 30.02 31.33 - - 0 - 1.65%
2015-09-08 0 30.25 29.20 30.55 - - 0 0 - 29.53 28.50 29.82 - - 0 - 0.00%
2015-09-07 0 30.25 29.10 30.45 - - 0 0 - 29.53 28.41 29.72 - - 0 - 0.00%
2015-09-04 0 30.25 30.15 31.50 30.25 30.25 200 6,050 30.250 29.53 29.43 30.75 29.53 29.53 205 29.528 4.31%
2015-09-02 0 29.00 29.00 32.50 29.00 29.00 300 8,700 29.000 28.31 28.31 31.72 28.31 28.31 307 28.308 0.00%
2015-09-01 0 29.00 29.00 30.25 - - 0 0 - 28.31 28.31 29.53 - - 0 - 0.00%
2015-08-31 0 29.00 28.60 30.00 - - 0 0 - 28.31 27.92 29.28 - - 0 - 0.00%
2015-08-28 0 29.00 29.00 30.70 - - 0 0 - 28.31 28.31 29.97 - - 0 - 4.69%
2015-08-27 0 27.70 27.60 27.80 27.70 27.70 500 13,850 27.700 27.04 26.94 27.14 27.04 27.04 512 27.039 0.73%
2015-08-26 0 27.50 22.20 27.65 27.15 28.25 1,250 34,575 27.660 26.84 21.67 26.99 26.50 27.58 1,281 27.000 -6.78%
2015-08-25 0 29.50 22.20 29.50 29.25 29.50 6,700 196,975 29.399 28.80 21.67 28.80 28.55 28.80 6,864 28.697 -3.28%
2015-08-24 0 30.50 22.20 30.50 31.00 31.00 200 6,200 31.000 29.77 21.67 29.77 30.26 30.26 205 30.260 -4.69%
2015-08-21 0 32.00 - 32.00 - - 0 0 - 31.24 - 31.24 - - 0 - -3.32%
2015-08-20 0 33.10 32.05 33.10 - - 0 0 - 32.31 31.28 32.31 - - 0 - -3.22%
2015-08-19 0 34.20 - 39.20 - - 0 0 - 33.38 - 38.26 - - 0 - 0.00%
2015-08-18 0 34.20 - 34.20 - - 0 0 - 33.38 - 33.38 - - 0 - 0.00%
2015-08-17 0 34.20 - 39.20 - - 0 0 - 33.38 - 38.26 - - 0 - 0.00%
2015-08-14 0 34.20 34.20 38.00 34.20 34.20 2,650 90,630 34.200 33.38 33.38 37.09 33.38 33.38 2,715 33.384 3.64%
2015-08-13 0 33.00 33.00 34.20 - - 0 0 - 32.21 32.21 33.38 - - 0 - 1.54%
2015-08-12 0 32.50 31.55 33.20 32.50 33.10 1,500 49,300 32.867 31.72 30.80 32.41 31.72 32.31 1,537 32.082 -4.97%
2015-08-11 0 34.20 34.20 35.75 34.20 34.20 50 1,710 34.200 33.38 33.38 34.90 33.38 33.38 51 33.384 0.59%
2015-08-10 0 34.00 32.40 34.00 34.00 34.00 100 3,400 34.000 33.19 31.63 33.19 33.19 33.19 102 33.188 -2.30%
2015-08-07 0 34.80 - 34.80 34.90 35.00 2,250 78,600 34.933 33.97 - 33.97 34.07 34.16 2,305 34.099 -2.25%
2015-08-06 0 35.60 - 35.60 - - 0 0 - 34.75 - 34.75 - - 0 - -0.97%
2015-08-05 0 35.95 - 35.95 36.25 36.25 500 18,125 36.250 35.09 - 35.09 35.38 35.38 512 35.385 -4.13%
2015-08-04 0 37.50 - 37.50 - - 0 0 - 36.60 - 36.60 - - 0 - -1.32%
2015-08-03 0 38.00 33.65 38.00 33.20 39.20 750 25,290 33.720 37.09 32.85 37.09 32.41 38.26 768 32.915 11.11%
2015-07-31 0 34.20 34.20 38.70 34.20 34.20 1,250 42,750 34.200 33.38 33.38 37.78 33.38 33.38 1,281 33.384 1.48%
2015-07-30 0 33.70 - 35.00 - - 0 0 - 32.90 - 34.16 - - 0 - 0.00%
2015-07-29 0 33.70 33.70 34.00 - - 0 0 - 32.90 32.90 33.19 - - 0 - 2.12%
2015-07-28 0 33.00 31.95 33.45 - - 0 0 - 32.21 31.19 32.65 - - 0 - 0.00%
2015-07-27 0 33.00 31.95 33.95 33.00 33.00 400 13,200 33.000 32.21 31.19 33.14 32.21 32.21 410 32.212 -6.25%
2015-07-24 0 35.20 33.00 35.20 35.20 35.35 1,000 35,200 35.200 34.36 32.21 34.36 34.36 34.51 1,024 34.360 -3.56%
2015-07-23 0 36.50 33.00 38.00 - - 0 0 - 35.63 32.21 37.09 - - 0 - 0.00%
2015-07-22 0 36.50 34.90 36.60 36.50 36.50 2,000 73,000 36.500 35.63 34.07 35.73 35.63 35.63 2,049 35.629 -0.14%
2015-07-21 0 36.55 - 36.55 - - 800 29,155 36.444 35.68 - 35.68 - - 820 35.574 -3.31%
2015-07-20 0 37.80 - 37.80 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2015-07-17 0 37.80 - 40.00 - - 0 0 - 36.90 - 39.05 - - 0 - 0.00%
2015-07-16 0 37.80 36.35 37.80 - - 0 0 - 36.90 35.48 36.90 - - 0 - -0.53%
2015-07-15 0 38.00 36.35 38.00 - - 0 0 - 37.09 35.48 37.09 - - 0 - 0.00%
2015-07-14 0 38.00 33.00 38.00 38.00 38.00 50 1,900 38.000 37.09 32.21 37.09 37.09 37.09 51 37.093 4.40%
2015-07-13 0 36.40 33.00 38.00 - - 0 0 - 35.53 32.21 37.09 - - 0 - 0.00%
2015-07-10 0 36.40 35.80 38.80 - - 0 0 - 35.53 34.95 37.87 - - 0 - 0.00%
2015-07-09 0 36.40 36.40 36.60 36.25 36.40 700 25,450 36.357 35.53 35.53 35.73 35.38 35.53 717 35.489 -2.93%
2015-07-08 0 37.50 - 37.50 - - 0 0 - 36.60 - 36.60 - - 0 - -2.85%
2015-07-07 0 38.60 35.10 38.60 - - 0 0 - 37.68 34.26 37.68 - - 0 - -3.14%
2015-07-06 0 39.85 36.00 39.85 - - 0 0 - 38.90 35.14 38.90 - - 0 - -0.38%
2015-07-03 0 40.00 36.10 40.00 - - 500 20,000 40.000 39.05 35.24 39.05 - - 512 39.045 -2.08%
2015-07-02 0 40.85 37.00 40.85 - - 0 0 - 39.87 36.12 39.87 - - 0 - -2.27%
2015-06-30 0 41.80 40.00 41.80 - - 0 0 - 40.80 39.05 40.80 - - 0 - -1.18%
2015-06-29 0 42.30 38.00 42.30 - - 0 0 - 41.29 37.09 41.29 - - 0 - -0.35%
2015-06-26 0 42.45 36.00 42.45 - - 0 0 - 41.44 35.14 41.44 - - 0 - -3.08%
2015-06-25 0 43.80 41.65 43.80 44.00 44.00 500 22,000 44.000 42.75 40.66 42.75 42.95 42.95 512 42.950 0.81%
2015-06-24 0 43.45 36.00 45.55 - - 0 0 - 42.41 35.14 44.46 - - 0 - 0.00%
2015-06-23 0 43.45 41.10 45.00 - - 0 0 - 42.41 40.12 43.93 - - 0 - 0.00%
2015-06-22 0 43.45 42.00 45.00 - - 0 0 - 42.41 41.00 43.93 - - 0 - 0.00%
2015-06-19 0 43.45 43.15 45.50 - - 0 0 - 42.41 42.12 44.41 - - 0 - 0.00%
2015-06-18 0 43.45 41.00 43.45 - - 0 0 - 42.41 40.02 42.41 - - 0 - 0.00%
2015-06-17 0 43.45 41.95 43.45 - - 0 0 - 42.41 40.95 42.41 - - 0 - -1.14%
2015-06-16 0 43.95 42.50 43.95 - - 0 0 - 42.90 41.49 42.90 - - 0 - -0.11%
2015-06-15 0 44.00 43.00 45.50 44.00 44.00 1,800 79,200 44.000 42.95 41.97 44.41 42.95 42.95 1,844 42.950 -3.30%
2015-06-12 0 45.50 36.00 45.55 - - 0 0 - 44.41 35.14 44.46 - - 0 - 0.00%
2015-06-11 0 45.50 40.00 45.55 45.50 45.50 1,000 45,500 45.500 44.41 39.05 44.46 44.41 44.41 1,024 44.414 1.34%
2015-06-10 0 44.90 35.15 44.95 - - 0 0 - 43.83 34.31 43.88 - - 0 - 0.00%
2015-06-09 0 44.90 35.10 45.00 - - 0 0 - 43.83 34.26 43.93 - - 0 - 0.00%
2015-06-08 0 44.90 35.10 44.90 - - 0 0 - 43.83 34.26 43.83 - - 0 - -0.55%
2015-06-05 0 45.15 36.35 45.15 45.15 45.15 600 27,090 45.150 44.07 35.48 44.07 44.07 44.07 615 44.072 -3.01%
2015-06-04 0 46.55 36.35 46.55 - - 0 0 - 45.44 35.48 45.44 - - 0 - -0.11%
2015-06-03 0 46.60 45.20 46.60 45.95 46.60 2,600 120,247 46.249 45.49 44.12 45.49 44.85 45.49 2,664 45.145 3.79%
2015-06-02 0 44.90 36.35 45.50 - - 0 0 - 43.83 35.48 44.41 - - 0 - 0.00%
2015-06-01 0 44.90 39.90 46.40 - - 0 0 - 43.83 38.95 45.29 - - 0 - 0.00%
2015-05-29 0 44.90 41.00 44.90 - - 0 0 - 43.83 40.02 43.83 - - 0 - -0.33%
2015-05-28 0 45.05 40.00 45.05 45.60 45.60 50 2,280 45.600 43.97 39.05 43.97 44.51 44.51 51 44.511 -1.85%
2015-05-27 0 45.90 41.35 45.90 - - 0 0 - 44.80 40.36 44.80 - - 0 - -0.97%
2015-05-26 0 46.35 43.00 46.35 46.35 46.35 500 23,175 46.350 45.24 41.97 45.24 45.24 45.24 512 45.244 -0.11%
2015-05-22 0 46.40 42.00 46.40 - - 0 0 - 45.29 41.00 45.29 - - 0 - -0.22%
2015-05-21 0 46.50 41.50 46.90 - - 0 0 - 45.39 40.51 45.78 - - 0 - 0.00%
2015-05-20 0 46.50 44.00 46.50 - - 0 0 - 45.39 42.95 45.39 - - 0 - -0.53%
2015-05-19 0 46.75 40.50 46.75 - - 0 0 - 45.63 39.53 45.63 - - 0 - -2.60%
2015-05-18 0 48.00 40.50 48.00 - - 0 0 - 46.85 39.53 46.85 - - 0 - 0.00%
2015-05-15 0 48.00 43.00 48.00 - - 0 0 - 46.85 41.97 46.85 - - 0 - -0.93%
2015-05-14 0 48.45 40.50 48.45 - - 0 0 - 47.29 39.53 47.29 - - 0 - -2.02%
2015-05-13 0 49.45 - 50.00 - - 0 0 - 48.27 - 48.81 - - 0 - 0.00%
2015-05-12 0 49.45 47.10 49.45 - - 0 0 - 48.27 45.98 48.27 - - 0 - -0.10%
2015-05-11 0 49.50 45.15 49.50 - - 0 0 - 48.32 44.07 48.32 - - 0 - -1.00%
2015-05-08 0 50.00 50.00 - 50.00 50.00 50 2,500 50.000 48.81 48.81 - 48.81 48.81 51 48.806 -1.86%
2015-05-07 0 50.95 50.50 51.00 50.50 50.95 350 17,810 50.886 49.73 49.29 49.78 49.29 49.73 359 49.671 -2.95%
2015-05-06 0 52.50 50.60 52.50 50.00 53.00 5,350 274,150 51.243 51.25 49.39 51.25 48.81 51.73 5,481 50.020 7.14%
2015-05-05 0 49.00 47.90 49.45 49.00 49.00 100 4,900 49.000 47.83 46.76 48.27 47.83 47.83 102 47.830 0.00%
2015-05-04 0 49.00 49.00 49.45 49.00 49.00 350 17,072 48.777 47.83 47.83 48.27 47.83 47.83 359 47.613 4.26%
2015-04-30 0 47.00 44.00 47.00 - - 0 0 - 45.88 42.95 45.88 - - 0 - -2.19%
2015-04-29 0 48.05 48.05 49.95 48.00 48.50 2,800 135,300 48.321 46.90 46.90 48.76 46.85 47.34 2,868 47.168 -5.78%
2015-04-28 0 51.00 49.50 52.00 51.00 53.00 1,850 96,500 52.162 49.78 48.32 50.76 49.78 51.73 1,895 50.917 -1.92%
2015-04-27 0 52.00 51.20 52.00 47.10 52.00 14,050 694,950 49.463 50.76 49.98 50.76 45.98 50.76 14,394 48.282 14.04%
2015-04-24 0 45.60 45.60 46.10 44.20 45.60 5,000 224,105 44.821 44.51 44.51 45.00 43.14 44.51 5,122 43.751 12.04%
2015-04-23 0 40.70 40.00 44.20 - - 0 0 - 39.73 39.05 43.14 - - 0 - 0.00%
2015-04-22 0 40.70 39.80 40.70 40.70 40.70 7,650 311,355 40.700 39.73 38.85 39.73 39.73 39.73 7,837 39.728 2.26%
2015-04-21 0 39.80 39.80 40.70 39.70 40.70 4,000 160,800 40.200 38.85 38.85 39.73 38.75 39.73 4,098 39.240 -1.24%
2015-04-20 0 40.30 39.30 40.70 40.30 40.90 27,100 1,105,010 40.775 39.34 38.36 39.73 39.34 39.92 27,763 39.802 -3.82%
2015-04-17 0 41.90 41.30 41.90 41.80 41.90 10,650 445,735 41.853 40.90 40.31 40.90 40.80 40.90 10,910 40.854 1.01%
2015-04-16 0 41.48 41.20 42.10 - - 0 0 - 40.49 40.22 41.10 - - 0 - -0.03%
2015-04-15 0 43.00 42.90 43.50 43.00 44.05 20,800 905,877 43.552 40.50 40.41 40.98 40.50 41.49 22,081 41.025 6.70%
2015-04-14 0 40.30 39.80 41.60 40.30 42.95 9,800 402,302 41.051 37.96 37.49 39.19 37.96 40.46 10,404 38.669 -2.89%
2015-04-13 0 41.50 41.50 42.95 41.10 41.50 8,200 338,580 41.290 39.09 39.09 40.46 38.72 39.09 8,705 38.894 2.47%
2015-04-10 0 40.50 40.50 42.50 40.50 40.50 200 8,100 40.500 38.15 38.15 40.03 38.15 38.15 212 38.150 -0.74%
2015-04-09 0 40.80 39.20 40.80 40.80 41.20 900 37,040 41.156 38.43 36.93 38.43 38.43 38.81 955 38.767 2.51%
2015-04-08 0 39.80 32.00 43.00 - - 0 0 - 37.49 30.14 40.50 - - 0 - 0.00%
2015-04-02 0 39.80 39.35 39.80 39.80 39.80 750 29,850 39.800 37.49 37.07 37.49 37.49 37.49 796 37.490 -1.73%
2015-04-01 0 40.50 31.20 40.50 40.50 41.00 1,150 47,025 40.891 38.15 29.39 38.15 38.15 38.62 1,221 38.518 -1.22%
2015-03-31 0 41.00 40.60 41.00 41.00 41.00 1,000 41,000 41.000 38.62 38.24 38.62 38.62 38.62 1,062 38.621 -1.91%
2015-03-30 0 41.80 40.70 41.80 41.80 41.80 650 27,170 41.800 39.37 38.34 39.37 39.37 39.37 690 39.374 -1.18%
2015-03-27 0 42.30 41.90 42.30 42.30 42.30 1,000 42,300 42.300 39.85 39.47 39.85 39.85 39.85 1,062 39.845 -1.63%
2015-03-26 0 43.00 42.50 - - - 0 0 - 40.50 40.03 - - - 0 - 0.00%
2015-03-25 0 43.00 43.00 44.00 - - 0 0 - 40.50 40.50 41.45 - - 0 - 0.00%
2015-03-24 0 43.00 42.85 - - - 0 0 - 40.50 40.36 - - - 0 - 0.00%
2015-03-23 0 43.00 - 44.50 - - 0 0 - 40.50 - 41.92 - - 0 - 0.00%
2015-03-20 0 43.00 - 43.00 - - 0 0 - 40.50 - 40.50 - - 0 - -0.23%
2015-03-19 0 43.10 42.00 43.10 43.10 43.10 50 2,155 43.100 40.60 39.56 40.60 40.60 40.60 53 40.599 0.00%
2015-03-18 0 43.10 42.00 - - - 0 0 - 40.60 39.56 - - - 0 - 0.00%
2015-03-17 0 43.10 42.00 43.60 - - 0 0 - 40.60 39.56 41.07 - - 0 - 0.00%
2015-03-16 0 43.10 - 43.10 43.60 43.60 200 8,720 43.600 40.60 - 40.60 41.07 41.07 212 41.070 -2.05%
2015-03-13 0 44.00 - 44.00 44.00 44.00 50 2,200 44.000 41.45 - 41.45 41.45 41.45 53 41.447 -2.22%
2015-03-12 0 45.00 - 45.00 45.00 45.00 300 13,495 44.983 42.39 - 42.39 42.39 42.39 318 42.373 -1.10%
2015-03-11 0 45.50 - 45.50 45.50 45.80 150 6,840 45.600 42.86 - 42.86 42.86 43.14 159 42.954 -4.21%
2015-03-10 0 47.50 46.50 47.50 - - 0 0 - 44.74 43.80 44.74 - - 0 - -3.06%
2015-03-09 0 49.00 48.00 49.00 - - 0 0 - 46.16 45.21 46.16 - - 0 - -2.00%
2015-03-06 0 50.00 49.10 50.00 50.00 50.00 800 40,000 50.000 47.10 46.25 47.10 47.10 47.10 849 47.099 -1.96%
2015-03-05 0 51.00 50.00 51.00 52.00 52.00 150 7,800 52.000 48.04 47.10 48.04 48.98 48.98 159 48.982 -5.56%
2015-03-04 0 54.00 - 54.00 55.00 55.00 1,000 55,000 55.000 50.87 - 50.87 51.81 51.81 1,062 51.808 -1.82%
2015-03-03 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-03-02 0 55.00 55.00 60.00 55.00 55.00 750 41,250 55.000 51.81 51.81 56.52 51.81 51.81 796 51.808 0.00%
2015-02-27 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-26 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-25 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-24 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-23 0 55.00 55.00 60.00 55.00 55.00 100 5,500 55.000 51.81 51.81 56.52 51.81 51.81 106 51.808 0.00%
2015-02-18 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-17 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-16 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-13 0 55.00 55.00 60.00 55.00 55.00 100 5,500 55.000 51.81 51.81 56.52 51.81 51.81 106 51.808 0.00%
2015-02-12 0 55.00 55.00 - 55.00 55.00 50 2,750 55.000 51.81 51.81 - 51.81 51.81 53 51.808 0.00%
2015-02-11 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-10 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-09 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-06 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-05 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-04 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-02-03 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-02-02 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-01-30 0 55.00 50.00 58.00 - - 0 0 - 51.81 47.10 54.63 - - 0 - 0.00%
2015-01-29 0 55.00 - 60.00 - - 0 0 - 51.81 - 56.52 - - 0 - 0.00%
2015-01-28 0 55.00 50.00 - - - 0 0 - 51.81 47.10 - - - 0 - 0.00%
2015-01-27 0 55.00 50.00 60.00 - - 0 0 - 51.81 47.10 56.52 - - 0 - 0.00%
2015-01-26 0 55.00 - 60.00 - - 0 0 - 51.81 - 56.52 - - 0 - 0.00%
2015-01-23 0 55.00 55.00 - - - 0 0 - 51.81 51.81 - - - 0 - 0.00%
2015-01-22 0 55.00 55.00 60.00 - - 0 0 - 51.81 51.81 56.52 - - 0 - 0.00%
2015-01-21 0 55.00 50.00 60.00 - - 0 0 - 51.81 47.10 56.52 - - 0 - 0.00%
2015-01-20 0 55.00 51.05 60.00 - - 0 0 - 51.81 48.09 56.52 - - 0 - 0.00%
2015-01-19 0 55.00 51.05 - - - 0 0 - 51.81 48.09 - - - 0 - 0.00%
2015-01-16 0 55.00 51.05 61.95 - - 0 0 - 51.81 48.09 58.36 - - 0 - 0.00%
2015-01-15 0 55.00 - 61.95 - - 0 0 - 51.81 - 58.36 - - 0 - 0.00%
2015-01-14 0 55.00 51.05 60.00 - - 0 0 - 51.81 48.09 56.52 - - 0 - 0.00%
2015-01-13 0 55.00 - - - - 0 0 - 51.81 - - - - 0 - 0.00%
2015-01-12 0 55.00 50.00 60.00 - - 0 0 - 51.81 47.10 56.52 - - 0 - 0.00%
2015-01-09 0 55.00 50.00 60.00 55.00 55.00 400 22,000 55.000 51.81 47.10 56.52 51.81 51.81 425 51.808 0.00%
2015-01-08 0 55.00 55.00 - 54.95 55.00 200 10,995 54.975 51.81 51.81 - 51.76 51.81 212 51.785 10.00%
2015-01-07 0 50.00 50.00 54.95 - - 0 0 - 47.10 47.10 51.76 - - 0 - 0.00%
2015-01-06 0 50.00 50.00 54.95 - - 0 0 - 47.10 47.10 51.76 - - 0 - 0.00%
2015-01-05 0 50.00 50.00 54.95 - - 0 0 - 47.10 47.10 51.76 - - 0 - 0.00%
2015-01-02 0 50.00 50.00 54.95 - - 0 0 - 47.10 47.10 51.76 - - 0 - 0.00%
2014-12-31 0 50.00 50.00 54.95 50.00 50.00 50 2,500 50.000 47.10 47.10 51.76 47.10 47.10 53 47.099 -2.06%
2014-12-30 0 51.05 49.15 54.95 - - 0 0 - 48.09 46.30 51.76 - - 0 - 0.00%
2014-12-29 0 51.05 50.15 54.95 - - 0 0 - 48.09 47.24 51.76 - - 0 - 0.00%
2014-12-24 0 51.05 51.05 55.00 50.00 54.00 300 15,700 52.333 48.09 48.09 51.81 47.10 50.87 318 49.296 -7.18%
2014-12-23 0 55.00 54.00 60.00 55.00 60.00 900 53,495 59.439 51.81 50.87 56.52 51.81 56.52 955 55.990 1.85%
2014-12-22 0 54.00 - 60.00 - - 0 0 - 50.87 - 56.52 - - 0 - 0.00%
2014-12-19 0 54.00 - - - - 0 0 - 50.87 - - - - 0 - 0.00%
2014-12-18 0 54.00 - 54.50 54.00 54.00 100 5,400 54.000 50.87 - 51.34 50.87 50.87 106 50.866 -1.82%
2014-12-17 0 55.00 54.00 55.00 55.00 55.00 50 2,750 55.000 51.81 50.87 51.81 51.81 51.81 53 51.808 -3.51%
2014-12-16 0 57.00 56.00 57.00 58.00 58.00 1,600 92,800 58.000 53.69 52.75 53.69 54.63 54.63 1,699 54.634 -3.39%
2014-12-15 0 59.00 59.00 - 59.00 59.00 100 5,900 59.000 55.58 55.58 - 55.58 55.58 106 55.576 0.00%
2014-12-12 0 59.00 - 59.00 - - 0 0 - 55.58 - 55.58 - - 0 - 0.00%
2014-12-11 0 59.00 - 59.00 59.00 59.00 100 5,900 59.000 55.58 - 55.58 55.58 55.58 106 55.576 -3.28%
2014-12-10 0 61.00 - 61.00 - - 0 0 - 57.46 - 57.46 - - 0 - -4.69%
2014-12-09 0 64.00 - 64.00 - - 0 0 - 60.29 - 60.29 - - 0 - -1.54%
2014-12-08 0 65.00 - 65.00 - - 0 0 - 61.23 - 61.23 - - 0 - 0.00%
2014-12-05 0 65.00 - - - - 0 0 - 61.23 - - - - 0 - 0.00%
2014-12-04 0 65.00 - - - - 0 0 - 61.23 - - - - 0 - 0.00%
2014-12-03 0 65.00 - - - - 0 0 - 61.23 - - - - 0 - 0.00%
2014-12-02 0 65.00 - 65.00 - - 0 0 - 61.23 - 61.23 - - 0 - -1.52%
2014-12-01 0 66.00 - - - - 0 0 - 62.17 - - - - 0 - 0.00%
2014-11-28 0 66.00 - 66.00 - - 0 0 - 62.17 - 62.17 - - 0 - 0.00%
2014-11-27 0 66.00 - - - - 0 0 - 62.17 - - - - 0 - 0.00%
2014-11-26 0 66.00 - - - - 0 0 - 62.17 - - - - 0 - 0.00%
2014-11-25 0 66.00 - 70.00 - - 0 0 - 62.17 - 65.94 - - 0 - 0.00%
2014-11-24 0 66.00 - 67.00 66.00 68.00 100 6,700 67.000 62.17 - 63.11 62.17 64.05 106 63.112 -2.94%
2014-11-21 0 68.00 - 68.00 - - 0 0 - 64.05 - 64.05 - - 0 - -1.45%
2014-11-20 0 69.00 54.00 70.00 - - 0 0 - 65.00 50.87 65.94 - - 0 - 0.00%
2014-11-19 0 69.00 - 70.00 - - 0 0 - 65.00 - 65.94 - - 0 - 0.00%
2014-11-18 0 69.00 68.00 70.00 - - 0 0 - 65.00 64.05 65.94 - - 0 - 0.00%
2014-11-17 0 69.00 - 69.00 - - 0 0 - 65.00 - 65.00 - - 0 - -1.43%
2014-11-14 0 70.00 60.00 70.00 - - 0 0 - 65.94 56.52 65.94 - - 0 - 0.00%
2014-11-13 0 70.00 68.00 70.00 - - 0 0 - 65.94 64.05 65.94 - - 0 - 0.00%
2014-11-12 0 70.00 - 70.00 - - 0 0 - 65.94 - 65.94 - - 0 - 0.00%
2014-11-11 0 70.00 - 70.50 - - 0 0 - 65.94 - 66.41 - - 0 - 0.00%
2014-11-10 0 70.00 - 70.00 - - 0 0 - 65.94 - 65.94 - - 0 - -1.41%
2014-11-07 0 71.00 - 71.00 - - 0 0 - 66.88 - 66.88 - - 0 - 0.00%
2014-11-06 0 71.00 - 71.00 71.00 71.00 50 3,550 71.000 66.88 - 66.88 66.88 66.88 53 66.880 -2.74%
2014-11-05 0 73.00 - 73.00 - - 0 0 - 68.76 - 68.76 - - 0 - 0.00%
2014-11-04 0 73.00 - 73.00 73.00 73.00 50 3,650 73.000 68.76 - 68.76 68.76 68.76 53 68.764 -2.67%
2014-11-03 0 75.00 - 75.00 76.00 77.00 300 23,050 76.833 70.65 - 70.65 71.59 72.53 318 72.375 -4.46%
2014-10-31 0 78.50 - 78.50 - - 0 0 - 73.94 - 73.94 - - 0 - -1.87%
2014-10-30 0 80.00 - - - - 0 0 - 75.36 - - - - 0 - 0.00%
2014-10-29 0 80.00 75.00 80.00 - - 0 0 - 75.36 70.65 75.36 - - 0 - -1.23%
2014-10-28 0 81.00 75.00 81.00 - - 0 0 - 76.30 70.65 76.30 - - 0 - -2.28%
2014-10-27 0 82.89 74.00 83.00 - - 0 0 - 78.08 69.71 78.18 - - 0 - 0.00%
2014-10-24 0 82.89 80.05 - - - 0 0 - 78.08 75.40 - - - 0 - 0.00%
2014-10-23 0 82.89 - 84.50 - - 0 0 - 78.08 - 79.60 - - 0 - 0.00%
2014-10-22 0 82.89 - 84.50 - - 0 0 - 78.08 - 79.60 - - 0 - 0.00%
2014-10-21 0 82.89 - 84.50 - - 0 0 - 78.08 - 79.60 - - 0 - 0.00%
2014-10-20 0 82.89 - 86.00 - - 0 0 - 78.08 - 81.01 - - 0 - 0.06%
2014-10-17 0 86.00 - 86.00 - - 0 0 - 78.03 - 78.03 - - 0 - 0.00%
2014-10-16 0 86.00 - 86.00 - - 0 0 - 78.03 - 78.03 - - 0 - 0.00%
2014-10-15 0 86.00 - 86.00 86.00 86.00 100 8,600 86.000 78.03 - 78.03 78.03 78.03 110 78.029 0.00%
2014-10-14 0 86.00 - 86.00 86.00 86.00 450 38,700 86.000 78.03 - 78.03 78.03 78.03 496 78.029 -1.15%
2014-10-13 0 87.00 - 87.00 - - 0 0 - 78.94 - 78.94 - - 0 - -1.14%
2014-10-10 0 88.00 - 88.00 88.00 89.00 300 26,650 88.833 79.84 - 79.84 79.84 80.75 331 80.600 -2.22%
2014-10-09 0 90.00 - 90.00 90.00 90.00 850 76,500 90.000 81.66 - 81.66 81.66 81.66 937 81.658 -5.26%
2014-10-08 0 95.00 - - - - 0 0 - 86.19 - - - - 0 - 0.00%
2014-10-07 0 95.00 - 95.00 - - 0 0 - 86.19 - 86.19 - - 0 - 0.00%
2014-10-06 0 95.00 - 95.00 - - 0 0 - 86.19 - 86.19 - - 0 - -4.04%
2014-10-03 0 99.00 - 99.00 - - 0 0 - 89.82 - 89.82 - - 0 - -1.98%
2014-09-30 0 101.0 - - - - 0 0 - 91.64 - - - - 0 - 0.00%
2014-09-29 0 101.0 - - - - 0 0 - 91.64 - - - - 0 - 0.00%
2014-09-26 0 101.0 - - - - 0 0 - 91.64 - - - - 0 - 0.00%
2014-09-25 0 101.0 - 101.0 - - 0 0 - 91.64 - 91.64 - - 0 - -0.98%
2014-09-24 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-23 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-22 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-19 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-18 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-09-17 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-09-16 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-09-15 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-09-12 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-09-11 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-10 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-08 0 102.0 - 102.0 - - 50 5,100 102.00 92.55 - 92.55 - - 55 92.546 0.00%
2014-09-05 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-04 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-03 0 102.0 - 102.0 - - 50 5,100 102.00 92.55 - 92.55 - - 55 92.546 0.00%
2014-09-02 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-09-01 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-08-29 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-08-28 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-08-27 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-08-26 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-08-25 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-08-22 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-08-21 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-08-20 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-19 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-18 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-15 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-14 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-13 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-12 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-11 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-08 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-07 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-06 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-08-05 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-08-04 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-08-01 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-07-31 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-30 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-07-29 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-07-28 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-25 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-07-24 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-07-23 0 102.0 96.00 - - - 0 0 - 92.55 87.10 - - - 0 - 0.00%
2014-07-22 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-21 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-18 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-17 0 102.0 101.0 - - - 0 0 - 92.55 91.64 - - - 0 - 0.00%
2014-07-16 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-07-15 0 102.0 96.40 - - - 0 0 - 92.55 87.46 - - - 0 - 0.00%
2014-07-14 0 102.0 96.30 - - - 0 0 - 92.55 87.37 - - - 0 - 0.00%
2014-07-11 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-07-10 0 102.0 95.60 - - - 0 0 - 92.55 86.74 - - - 0 - 0.00%
2014-07-09 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-07-08 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-07-07 0 102.0 - 102.0 - - 0 0 - 92.55 - 92.55 - - 0 - 0.00%
2014-07-04 0 102.0 95.50 - - - 0 0 - 92.55 86.65 - - - 0 - 0.00%
2014-07-03 0 102.0 94.40 - - - 0 0 - 92.55 85.65 - - - 0 - 0.00%
2014-07-02 0 102.0 94.60 - - - 0 0 - 92.55 85.83 - - - 0 - 0.00%
2014-06-30 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-06-27 0 102.0 102.0 - - - 0 0 - 92.55 92.55 - - - 0 - 0.00%
2014-06-26 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-06-25 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-06-24 0 102.0 89.00 - - - 0 0 - 92.55 80.75 - - - 0 - 0.00%
2014-06-23 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-06-20 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-06-19 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-06-18 0 102.0 94.00 - - - 0 0 - 92.55 85.29 - - - 0 - 0.00%
2014-06-17 0 102.0 102.0 - - - 0 0 - 92.55 92.55 - - - 0 - 0.00%
2014-06-16 0 102.0 - - - - 0 0 - 92.55 - - - - 0 - 0.00%
2014-06-13 0 102.0 102.0 - - - 0 0 - 92.55 92.55 - - - 0 - 4.08%
2014-06-12 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-11 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-10 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-09 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-06 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-05 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-04 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-06-03 0 98.00 98.00 - 98.00 98.00 850 83,300 98.000 88.92 88.92 - 88.92 88.92 937 88.917 -1.01%
2014-05-30 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-29 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-28 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-27 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-26 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-23 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-22 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-21 0 99.00 98.00 - - - 0 0 - 89.82 88.92 - - - 0 - 0.00%
2014-05-20 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-19 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-16 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-15 0 99.00 98.20 - - - 0 0 - 89.82 89.10 - - - 0 - 0.00%
2014-05-14 0 99.00 99.00 - - - 0 0 - 89.82 89.82 - - - 0 - 1.02%
2014-05-13 0 98.00 - - - - 0 0 - 88.92 - - - - 0 - 0.00%
2014-05-12 0 98.00 98.00 - 98.00 98.00 50 4,900 98.000 88.92 88.92 - 88.92 88.92 55 88.917 0.00%
2014-05-09 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-05-08 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-05-07 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-05-05 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-05-02 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-30 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-29 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-28 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-25 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-24 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-23 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-22 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-17 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 0.00%
2014-04-16 0 98.00 98.00 - - - 0 0 - 88.92 88.92 - - - 0 - 2.25%
2014-04-15 0 99.00 98.00 - - - 0 0 - 86.96 86.09 - - - 0 - 0.00%
2014-04-14 0 99.00 98.00 - - - 0 0 - 86.96 86.09 - - - 0 - 0.00%
2014-04-11 0 99.00 99.00 - - - 0 0 - 86.96 86.96 - - - 0 - 0.20%
2014-04-10 0 98.80 98.00 - - - 0 0 - 86.79 86.09 - - - 0 - 0.00%
2014-04-09 0 98.80 98.00 - - - 0 0 - 86.79 86.09 - - - 0 - 0.00%
2014-04-08 0 98.80 98.00 - - - 0 0 - 86.79 86.09 - - - 0 - 0.00%
2014-04-07 0 98.80 98.20 - - - 0 0 - 86.79 86.26 - - - 0 - 0.00%
2014-04-04 0 98.80 98.80 - - - 0 0 - 86.79 86.79 - - - 0 - 0.61%
2014-04-03 0 98.20 98.20 - - - 0 0 - 86.26 86.26 - - - 0 - 0.20%
2014-04-02 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-04-01 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-31 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-28 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-27 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-26 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-25 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-24 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-21 0 98.00 98.00 - - - 0 0 - 86.09 86.09 - - - 0 - 0.00%
2014-03-20 0 98.00 98.00 - 98.00 98.00 400 39,200 98.000 86.09 86.09 - 86.09 86.09 455 86.085 -3.92%
2014-03-19 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-18 0 102.0 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2014-03-17 0 102.0 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2014-03-14 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-13 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-12 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-11 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-10 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-07 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-06 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-05 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-04 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-03-03 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-28 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-27 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-26 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-25 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-24 0 102.0 98.00 - - - 0 0 - 89.60 86.09 - - - 0 - 0.00%
2014-02-21 0 102.0 99.00 - - - 0 0 - 89.60 86.96 - - - 0 - 0.00%
2014-02-20 0 102.0 102.0 - - - 0 0 - 89.60 89.60 - - - 0 - 0.00%
2014-02-19 0 102.0 102.0 - 102.0 102.0 1,000 102,000 102.00 89.60 89.60 - 89.60 89.60 1,138 89.599 0.00%
2014-02-18 0 102.0 99.00 - - - 0 0 - 89.60 86.96 - - - 0 - 0.00%
2014-02-17 0 102.0 102.0 - - - 0 0 - 89.60 89.60 - - - 0 - 2.00%
2014-02-14 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-13 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-12 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-11 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-10 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-07 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-06 0 100.0 99.00 - - - 0 0 - 87.84 86.96 - - - 0 - 0.00%
2014-02-05 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-02-04 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-01-30 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-01-29 0 100.0 99.00 - - - 0 0 - 87.84 86.96 - - - 0 - 0.00%
2014-01-28 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-01-27 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-01-24 0 100.0 - - - - 0 0 - 87.84 - - - - 0 - 0.00%
2014-01-23 0 100.0 99.00 - - - 0 0 - 87.84 86.96 - - - 0 - 0.00%
2014-01-22 0 100.0 - 100.0 100.0 100.0 1,400 140,000 100.00 87.84 - 87.84 87.84 87.84 1,594 87.842 -3.85%
2014-01-21 0 104.0 100.0 - - - 0 0 - 91.36 87.84 - - - 0 - 0.00%
2014-01-20 0 104.0 104.0 105.0 - - 0 0 - 91.36 91.36 92.23 - - 0 - 0.00%
2014-01-17 0 104.0 100.0 - - - 0 0 - 91.36 87.84 - - - 0 - 0.00%
2014-01-16 0 104.0 100.0 - - - 0 0 - 91.36 87.84 - - - 0 - 0.00%
2014-01-15 0 104.0 100.0 - - - 0 0 - 91.36 87.84 - - - 0 - 0.00%
2014-01-14 0 104.0 100.0 - - - 0 0 - 91.36 87.84 - - - 0 - 0.00%
2014-01-13 0 104.0 100.0 109.0 - - 0 0 - 91.36 87.84 95.75 - - 0 - 0.00%
2014-01-10 0 104.0 100.0 104.0 - - 0 0 - 91.36 87.84 91.36 - - 0 - -4.59%
2014-01-09 0 109.0 100.0 109.0 - - 0 0 - 95.75 87.84 95.75 - - 0 - 0.00%
2014-01-08 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2014-01-07 0 109.0 100.0 109.0 - - 0 0 - 95.75 87.84 95.75 - - 0 - 0.00%
2014-01-06 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2014-01-03 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2014-01-02 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-31 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-30 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-27 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-24 0 109.0 100.0 111.0 - - 0 0 - 95.75 87.84 97.50 - - 0 - 0.00%
2013-12-23 0 109.0 100.0 109.0 - - 0 0 - 95.75 87.84 95.75 - - 0 - 0.00%
2013-12-20 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-19 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-18 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-17 0 109.0 100.0 109.0 - - 0 0 - 95.75 87.84 95.75 - - 0 - 0.00%
2013-12-16 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-13 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-12 0 109.0 100.0 109.0 - - 0 0 - 95.75 87.84 95.75 - - 0 - 0.00%
2013-12-11 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-10 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-09 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-06 0 109.0 100.0 113.0 - - 0 0 - 95.75 87.84 99.26 - - 0 - 0.00%
2013-12-05 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-04 0 109.0 100.0 109.0 109.0 109.0 400 43,600 109.00 95.75 87.84 95.75 95.75 95.75 455 95.748 0.00%
2013-12-03 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-12-02 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-29 0 109.0 100.0 109.0 109.0 109.0 100 10,900 109.00 95.75 87.84 95.75 95.75 95.75 114 95.748 0.00%
2013-11-28 0 109.0 107.0 - - - 0 0 - 95.75 93.99 - - - 0 - 0.00%
2013-11-27 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-26 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-25 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-22 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-21 0 109.0 107.0 - - - 0 0 - 95.75 93.99 - - - 0 - 0.00%
2013-11-20 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-19 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-18 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-15 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-14 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-13 0 109.0 100.0 112.0 - - 0 0 - 95.75 87.84 98.38 - - 0 - 0.00%
2013-11-12 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-11 0 109.0 101.0 - - - 0 0 - 95.75 88.72 - - - 0 - 0.00%
2013-11-08 0 109.0 102.0 - - - 0 0 - 95.75 89.60 - - - 0 - 0.00%
2013-11-07 0 109.0 100.0 - - - 0 0 - 95.75 87.84 - - - 0 - 0.00%
2013-11-06 0 109.0 100.1 - - - 0 0 - 95.75 87.93 - - - 0 - 0.00%
2013-11-05 0 109.0 109.0 - - - 0 0 - 95.75 95.75 - - - 0 - 1.87%
2013-11-04 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-11-01 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-31 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-30 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-29 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-28 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-25 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 0.00%
2013-10-24 0 107.0 - - - - 0 0 - 93.99 - - - - 0 - 0.00%
2013-10-23 0 107.0 107.0 - - - 0 0 - 93.99 93.99 - - - 0 - 2.88%
2013-10-22 0 104.0 104.0 - - - 0 0 - 91.36 91.36 - - - 0 - 0.37%
2013-10-21 0 103.6 - - - - 0 0 - 91.01 - - - - 0 - -0.09%
2013-10-18 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-10-17 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-10-16 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-10-15 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-10-11 0 107.0 101.0 - - - 0 0 - 91.09 85.99 - - - 0 - 0.00%
2013-10-10 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-10-09 0 107.0 101.0 - - - 0 0 - 91.09 85.99 - - - 0 - 0.00%
2013-10-08 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-10-07 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-10-04 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-10-03 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-10-02 0 107.0 101.0 - - - 0 0 - 91.09 85.99 - - - 0 - 0.00%
2013-09-30 0 107.0 101.0 - - - 0 0 - 91.09 85.99 - - - 0 - 0.00%
2013-09-27 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-26 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-25 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-24 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-23 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-09-19 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-18 0 107.0 107.0 - 107.0 107.0 1,050 112,350 107.00 91.09 91.09 - 91.09 91.09 1,233 91.094 0.00%
2013-09-17 0 107.0 107.0 - 107.0 107.0 50 5,350 107.00 91.09 91.09 - 91.09 91.09 59 91.094 0.00%
2013-09-16 0 107.0 - - - - 0 0 - 91.09 - - - - 0 - 0.00%
2013-09-13 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.00%
2013-09-12 0 107.0 107.0 - - - 0 0 - 91.09 91.09 - - - 0 - 0.09%
2013-09-11 0 106.9 106.9 - 106.9 106.9 50 5,345 106.90 91.01 91.01 - 91.01 91.01 59 91.008 0.38%
2013-09-10 0 106.5 106.5 - - - 0 0 - 90.67 90.67 - - - 0 - 1.43%
2013-09-09 0 105.0 105.0 - - - 0 0 - 89.39 89.39 - - - 0 - 4.48%
2013-09-06 0 100.5 100.5 - - - 0 0 - 85.56 85.56 - - - 0 - 0.50%
2013-09-05 0 100.0 100.0 - 100.0 100.0 1,400 140,000 100.00 85.13 85.13 - 85.13 85.13 1,644 85.134 0.00%
2013-09-04 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-09-03 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-09-02 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-30 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-29 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-28 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-27 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-26 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-23 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-22 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-21 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-20 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-19 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-16 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-15 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-13 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-12 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-09 0 100.0 100.0 - 100.0 100.0 150 15,000 100.00 85.13 85.13 - 85.13 85.13 176 85.134 0.00%
2013-08-08 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-07 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-06 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-05 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-08-02 0 100.0 100.0 - 100.0 100.0 50 5,000 100.00 85.13 85.13 - 85.13 85.13 59 85.134 0.00%
2013-08-01 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-07-31 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-07-30 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-07-29 0 100.0 - - - - 0 0 - 85.13 - - - - 0 - 0.00%
2013-07-26 0 100.0 100.0 - - - 0 0 - 85.13 85.13 - - - 0 - 0.55%
2013-07-25 0 99.45 - - - - 0 0 - 84.67 - - - - 0 - 0.35%
2013-07-24 0 99.10 - - - - 0 0 - 84.37 - - - - 0 - 0.00%
2013-07-23 0 99.10 - - - - 0 0 - 84.37 - - - - 0 - 1.23%
2013-07-22 0 97.90 - - - - 0 0 - 83.35 - - - - 0 - 0.00%
2013-07-19 0 97.90 - - - - 0 0 - 83.35 - - - - 0 - 0.00%
2013-07-18 0 97.90 - - 97.75 97.75 50 4,887 97.740 83.35 - - 83.22 83.22 59 83.210 1.82%
2013-07-17 0 96.15 - - - - 0 0 - 81.86 - - - - 0 - 3.44%
2013-07-16 0 92.95 - - - - 0 0 - 79.13 - - - - 0 - 0.00%
2013-07-15 0 92.95 - - - - 0 0 - 79.13 - - - - 0 - -1.38%
2013-07-12 0 94.25 90.00 - - - 0 0 - 80.24 76.62 - - - 0 - 3.34%
2013-07-11 0 91.20 - - - - 0 0 - 77.64 - - - - 0 - 0.88%
2013-07-10 0 90.40 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2013-07-09 0 90.40 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2013-07-08 0 90.40 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2013-07-05 0 90.40 - - - - 0 0 - 76.96 - - - - 0 - 0.44%
2013-07-04 0 90.00 89.55 - 89.95 90.00 350 31,497 89.991 76.62 76.24 - 76.58 76.62 411 76.613 0.06%
2013-07-03 0 89.95 - - - - 0 0 - 76.58 - - - - 0 - -5.02%
2013-07-02 0 94.70 94.30 - 94.70 94.70 50 4,735 94.700 80.62 80.28 - 80.62 80.62 59 80.622 5.22%
2013-06-28 0 90.00 90.00 - 90.00 90.00 100 9,000 90.000 76.62 76.62 - 76.62 76.62 117 76.621 -5.26%
2013-06-27 0 95.00 - 95.00 96.50 96.50 500 48,250 96.500 80.88 - 80.88 82.15 82.15 587 82.154 -2.56%
2013-06-26 0 97.50 - - 97.50 97.50 200 19,500 97.500 83.01 - - 83.01 83.01 235 83.006 -1.86%
2013-06-25 0 99.35 - - - - 0 0 - 84.58 - - - - 0 - 0.00%
2013-06-24 0 99.35 - - - - 0 0 - 84.58 - - - - 0 - 0.00%
2013-06-21 0 99.35 - 99.55 99.35 99.35 50 4,967 99.340 84.58 - 84.75 84.58 84.58 59 84.572 -4.75%
2013-06-20 0 104.3 - - - - 0 0 - 88.79 - - - - 0 - 0.00%
2013-06-19 0 104.3 - - - - 0 0 - 88.79 - - - - 0 - 0.00%
2013-06-18 0 104.3 - - 104.3 104.3 600 62,580 104.30 88.79 - - 88.79 88.79 705 88.795 0.00%
2013-06-17 0 104.3 102.9 104.3 104.3 104.3 50 5,215 104.30 88.79 87.60 88.79 88.79 88.79 59 88.795 -1.42%
2013-06-14 0 105.8 - - - - 0 0 - 90.07 - - - - 0 - -1.40%
2013-06-13 0 107.3 - - - - 0 0 - 91.35 - - - - 0 - 0.00%
2013-06-11 0 107.3 - - - - 0 0 - 91.35 - - - - 0 - 0.00%
2013-06-10 0 107.3 105.9 107.3 - - 0 0 - 91.35 90.16 91.35 - - 0 - -2.37%
2013-06-07 0 109.9 - - - - 0 0 - 93.56 - - - - 0 - 0.00%
2013-06-06 0 109.9 - - - - 0 0 - 93.56 - - - - 0 - 0.00%
2013-06-05 0 109.9 - - - - 0 0 - 93.56 - - - - 0 - 0.00%
2013-06-04 0 109.9 - - 109.9 109.9 1,300 142,870 109.90 93.56 - - 93.56 93.56 1,527 93.562 -0.99%
2013-06-03 0 111.0 111.0 - - - 0 0 - 94.50 94.50 - - - 0 - 0.00%
2013-05-31 0 111.0 111.0 111.4 110.8 110.8 500 55,400 110.80 94.50 94.50 94.84 94.33 94.33 587 94.329 1.65%
2013-05-30 0 109.2 - 139.0 109.2 109.2 400 43,680 109.20 92.97 - 118.3 92.97 92.97 470 92.966 -3.19%
2013-05-29 0 112.8 - 112.8 113.1 113.3 100 11,320 113.20 96.03 - 96.03 96.29 96.46 117 96.372 -3.18%
2013-05-28 0 116.5 115.5 132.9 116.5 116.5 50 5,825 116.50 99.18 98.33 113.1 99.18 99.18 59 99.181 0.60%
2013-05-27 0 115.8 115.8 132.9 - - 0 0 - 98.59 98.59 113.1 - - 0 - 0.00%
2013-05-24 0 115.8 115.0 132.9 - - 0 0 - 98.59 97.90 113.1 - - 0 - -1.28%
2013-05-23 0 117.3 116.5 117.3 117.4 118.5 1,000 118,305 118.31 99.86 99.18 99.86 99.95 100.9 1,175 100.72 -6.16%
2013-05-22 0 125.0 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2013-05-21 0 125.0 - 132.9 - - 0 0 - 106.4 - 113.1 - - 0 - 0.00%
2013-05-20 0 125.0 - 132.9 - - 0 0 - 106.4 - 113.1 - - 0 - 0.00%
2013-05-16 0 125.0 - 132.9 - - 0 0 - 106.4 - 113.1 - - 0 - 0.00%
2013-05-15 0 125.0 - 132.9 125.0 125.0 1,600 200,000 125.00 106.4 - 113.1 106.4 106.4 1,879 106.42 -0.40%
2013-05-14 0 125.5 125.0 135.9 - - 0 0 - 106.8 106.4 115.7 - - 0 - 0.00%
2013-05-13 0 125.5 125.0 139.9 - - 0 0 - 106.8 106.4 119.1 - - 0 - -1.88%
2013-05-10 0 127.9 - 140.0 - - 0 0 - 108.9 - 119.2 - - 0 - 0.39%
2013-05-09 0 127.4 119.0 140.0 - - 0 0 - 108.5 101.3 119.2 - - 0 - 0.00%
2013-05-08 0 127.4 121.0 142.0 122.8 128.6 1,150 146,670 127.54 108.5 103.0 120.9 104.5 109.5 1,351 108.58 3.58%
2013-05-07 0 123.0 - 142.0 - - 0 0 - 104.7 - 120.9 - - 0 - 0.00%
2013-05-06 0 123.0 - 142.0 - - 0 0 - 104.7 - 120.9 - - 0 - 0.00%
2013-05-03 0 123.0 118.0 142.0 123.0 123.0 500 61,500 123.00 104.7 100.5 120.9 104.7 104.7 587 104.72 3.36%
2013-05-02 0 119.0 - 142.0 119.0 119.0 250 29,750 119.00 101.3 - 120.9 101.3 101.3 294 101.31 -0.67%
2013-04-30 0 119.8 - 142.0 - - 0 0 - 102.0 - 120.9 - - 0 - 0.00%
2013-04-29 0 119.8 - 142.0 - - 0 0 - 102.0 - 120.9 - - 0 - 0.00%
2013-04-26 0 119.8 118.9 142.0 - - 0 0 - 102.0 101.2 120.9 - - 0 - 0.00%
2013-04-25 0 119.8 - 142.0 - - 0 0 - 102.0 - 120.9 - - 0 - 0.00%
2013-04-24 0 119.8 - 142.0 - - 0 0 - 102.0 - 120.9 - - 0 - 0.00%
2013-04-23 0 119.8 119.0 142.0 - - 0 0 - 102.0 101.3 120.9 - - 0 - -1.80%
2013-04-22 0 122.0 - 142.0 - - 0 0 - 103.9 - 120.9 - - 0 - 0.00%
2013-04-19 0 122.0 - - - - 0 0 - 103.9 - - - - 0 - 0.00%
2013-04-18 0 122.0 122.0 - - - 0 0 - 103.9 103.9 - - - 0 - 2.64%
2013-04-17 0 122.2 - - - - 0 0 - 101.2 - - - - 0 - 0.00%
2013-04-16 0 122.2 121.1 - - - 0 0 - 101.2 100.3 - - - 0 - -8.67%
2013-04-15 0 133.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2013-04-12 0 133.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2013-04-11 0 133.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2013-04-10 0 133.8 - - - - 0 0 - 110.8 - - - - 0 - 5.44%
2013-04-09 0 126.9 - - - - 0 0 - 105.1 - - - - 0 - 0.00%
2013-04-08 0 126.9 126.5 - - - 0 0 - 105.1 104.8 - - - 0 - 1.60%
2013-04-05 0 124.9 - - 124.9 126.1 350 44,015 125.76 103.4 - - 103.4 104.4 423 104.14 -2.27%
2013-04-03 0 127.8 - - - - 0 0 - 105.8 - - - - 0 - 0.00%
2013-04-02 0 127.8 - - - - 0 0 - 105.8 - - - - 0 - 0.00%
2013-03-28 0 127.8 - - - - 0 0 - 105.8 - - - - 0 - 0.00%
2013-03-27 0 127.8 - - - - 0 0 - 105.8 - - - - 0 - 0.00%
2013-03-26 0 127.8 - - - - 0 0 - 105.8 - - - - 0 - 0.00%
2013-03-25 0 127.8 - - 127.8 127.8 50 6,390 127.80 105.8 - - 105.8 105.8 60 105.83 -0.16%
2013-03-22 0 128.0 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2013-03-21 0 128.0 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2013-03-20 0 128.0 127.1 128.3 127.8 128.0 200 25,580 127.90 106.0 105.3 106.2 105.8 106.0 242 105.91 -2.07%
2013-03-19 0 130.7 130.0 131.2 - - 0 0 - 108.2 107.7 108.6 - - 0 - 0.00%
2013-03-18 0 130.7 - - - - 0 0 - 108.2 - - - - 0 - -2.39%
2013-03-15 0 133.9 - 146.0 - - 0 0 - 110.9 - 120.9 - - 0 - 0.00%
2013-03-14 0 133.9 - 141.1 - - 0 0 - 110.9 - 116.8 - - 0 - -5.10%
2013-03-13 0 141.1 - 146.0 - - 0 0 - 116.8 - 120.9 - - 0 - 0.00%
2013-03-12 0 141.1 - 146.0 - - 0 0 - 116.8 - 120.9 - - 0 - 0.00%
2013-03-11 0 141.1 - 146.0 - - 0 0 - 116.8 - 120.9 - - 0 - 0.00%
2013-03-08 0 141.1 - 143.0 - - 0 0 - 116.8 - 118.4 - - 0 - 0.00%
2013-03-07 0 141.1 - 143.0 139.8 141.1 750 104,915 139.89 116.8 - 118.4 115.8 116.8 906 115.84 5.30%
2013-03-06 0 134.0 133.3 143.0 - - 0 0 - 111.0 110.4 118.4 - - 0 - 0.00%
2013-03-05 0 134.0 133.0 143.0 - - 0 0 - 111.0 110.1 118.4 - - 0 - -1.76%
2013-03-04 0 136.4 - 143.0 136.4 136.4 150 20,460 136.40 113.0 - 118.4 113.0 113.0 181 112.95 -0.58%
2013-03-01 0 137.2 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2013-02-28 0 137.2 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2013-02-27 0 137.2 - - 137.2 137.2 500 68,600 137.20 113.6 - - 113.6 113.6 604 113.62 2.62%
2013-02-26 0 133.7 133.2 145.0 133.5 145.0 1,250 168,390 134.71 110.7 110.3 120.1 110.6 120.1 1,509 111.55 -2.34%
2013-02-25 0 136.9 - 145.0 - - 0 0 - 113.4 - 120.1 - - 0 - 0.00%
2013-02-22 0 136.9 - 145.0 136.9 136.9 200 27,380 136.90 113.4 - 120.1 113.4 113.4 242 113.37 -0.73%
2013-02-21 0 137.9 - 148.0 137.9 138.0 600 82,750 137.92 114.2 - 122.6 114.2 114.3 725 114.21 -6.82%
2013-02-20 0 148.0 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2013-02-19 0 148.0 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2013-02-18 0 148.0 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2013-02-15 0 148.0 - - - - 0 0 - 122.6 - - - - 0 - 0.00%
2013-02-14 0 148.0 - - - - 0 0 - 122.6 - - - - 0 - -0.94%
2013-02-08 0 149.4 - - - - 0 0 - 123.7 - - - - 0 - 0.00%
2013-02-07 0 149.4 - - - - 0 0 - 123.7 - - - - 0 - 0.00%
2013-02-06 0 149.4 145.0 - - - 0 0 - 123.7 120.1 - - - 0 - 0.00%
2013-02-05 0 149.4 - - - - 0 0 - 123.7 - - - - 0 - 2.75%
2013-02-04 0 145.4 - - - - 0 0 - 120.4 - - - - 0 - 0.00%
2013-02-01 0 145.4 - - - - 0 0 - 120.4 - - - - 0 - 0.00%
2013-01-31 0 145.4 - - 145.4 146.0 950 138,430 145.72 120.4 - - 120.4 120.9 1,147 120.67 -1.62%
2013-01-30 0 147.8 - - - - 0 0 - 122.4 - - - - 0 - 0.89%
2013-01-29 0 146.5 - - - - 0 0 - 121.3 - - - - 0 - 0.00%
2013-01-28 0 146.5 - - - - 0 0 - 121.3 - - - - 0 - -1.28%
2013-01-25 0 148.4 - - - - 0 0 - 122.9 - - - - 0 - -1.07%
2013-01-24 0 150.0 - - - - 0 0 - 124.2 - - - - 0 - 0.00%
2013-01-23 0 150.0 - - - - 0 0 - 124.2 - - - - 0 - 0.00%
2013-01-22 0 150.0 - - 150.0 150.0 50 7,500 150.00 124.2 - - 124.2 124.2 60 124.21 0.81%
2013-01-21 0 148.8 148.8 - 148.8 149.8 100 14,930 149.30 123.2 123.2 - 123.2 124.0 121 123.64 -1.00%
2013-01-18 0 150.3 - - - - 0 0 - 124.5 - - - - 0 - 0.00%
2013-01-17 0 150.3 - - - - 0 0 - 124.5 - - - - 0 - 0.00%
2013-01-16 0 150.3 - - - - 0 0 - 124.5 - - - - 0 - 0.00%
2013-01-15 0 150.3 - - - - 0 0 - 124.5 - - - - 0 - 0.00%
2013-01-14 0 150.3 - 151.0 150.3 150.3 1,000 150,300 150.30 124.5 - 125.0 124.5 124.5 1,208 124.46 -1.89%
2013-01-11 0 153.2 - - - - 0 0 - 126.9 - - - - 0 - 0.00%
2013-01-10 0 153.2 152.5 - 152.8 153.2 1,150 176,120 153.15 126.9 126.3 - 126.5 126.9 1,389 126.82 -4.73%
2013-01-09 0 160.8 - - - - 0 0 - 133.2 - - - - 0 - 0.00%
2013-01-08 0 160.8 - - - - 0 0 - 133.2 - - - - 0 - 0.00%
2013-01-07 0 160.8 - - - - 0 0 - 133.2 - - - - 0 - 0.00%
2013-01-04 0 160.8 - - - - 0 0 - 133.2 - - - - 0 - 0.00%
2013-01-03 0 160.8 - - 160.0 160.9 1,000 160,450 160.45 133.2 - - 132.5 133.2 1,208 132.87 6.07%
2013-01-02 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-31 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-28 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-27 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-24 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-21 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - 0.00%
2012-12-20 0 151.6 - - - - 0 0 - 125.5 - - - - 0 - -0.20%
2012-12-19 0 151.9 - - 151.7 151.7 100 15,170 151.70 125.8 - - 125.6 125.6 121 125.62 5.93%
2012-12-18 0 143.4 - - - - 0 0 - 118.7 - - - - 0 - 0.00%
2012-12-17 0 143.4 - - - - 0 0 - 118.7 - - - - 0 - 0.00%
2012-12-14 0 143.4 - - - - 0 0 - 118.7 - - - - 0 - 0.00%
2012-12-13 0 143.4 - - - - 0 0 - 118.7 - - - - 0 - 0.00%
2012-12-12 0 143.4 - - 142.3 143.4 1,300 186,200 143.23 118.7 - - 117.8 118.7 1,570 118.61 0.28%
2012-12-11 0 143.0 - - - - 0 0 - 118.4 - - - - 0 - 0.00%
2012-12-10 0 143.0 - - - - 0 0 - 118.4 - - - - 0 - 0.00%
2012-12-07 0 143.0 143.0 - - - 0 0 - 118.4 118.4 - - - 0 - 0.70%
2012-12-06 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-12-05 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-12-04 0 142.0 142.0 - - - 0 0 - 117.6 117.6 - - - 0 - 0.00%
2012-12-03 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-30 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-29 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-28 0 142.0 - 142.0 - - 0 0 - 117.6 - 117.6 - - 0 - 0.00%
2012-11-27 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-26 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-23 0 142.0 - 142.0 - - 0 0 - 117.6 - 117.6 - - 0 - 0.00%
2012-11-22 0 142.0 - 143.0 - - 0 0 - 117.6 - 118.4 - - 0 - 0.00%
2012-11-21 0 142.0 - 143.0 - - 0 0 - 117.6 - 118.4 - - 0 - 0.00%
2012-11-20 0 142.0 - 143.0 - - 0 0 - 117.6 - 118.4 - - 0 - 0.00%
2012-11-19 0 142.0 - 143.0 - - 0 0 - 117.6 - 118.4 - - 0 - 0.00%
2012-11-16 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-15 0 142.0 - - - - 0 0 - 117.6 - - - - 0 - 0.00%
2012-11-14 0 142.0 142.0 - - - 0 0 - 117.6 117.6 - - - 0 - 0.35%
2012-11-13 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-12 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-09 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-08 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-07 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-06 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-05 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-11-02 0 141.5 - 143.0 - - 0 0 - 117.2 - 118.4 - - 0 - 0.00%
2012-11-01 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-10-31 0 141.5 - - - - 0 0 - 117.2 - - - - 0 - 0.00%
2012-10-30 0 141.5 - 141.5 141.5 141.5 50 7,075 141.50 117.2 - 117.2 117.2 117.2 60 117.18 2.54%
2012-10-29 0 138.0 138.0 - - - 0 0 - 114.3 114.3 - - - 0 - 1.10%
2012-10-26 0 136.5 136.5 - 134.6 136.5 250 33,745 134.98 113.0 113.0 - 111.5 113.0 302 111.78 3.17%
2012-10-25 0 132.3 131.8 134.5 - - 0 0 - 109.6 109.1 111.4 - - 0 - 0.00%
2012-10-24 0 132.3 131.5 - 131.8 132.3 1,200 158,660 132.22 109.6 108.9 - 109.1 109.6 1,449 109.49 -3.92%
2012-10-22 0 137.7 - - - - 0 0 - 114.0 - - - - 0 - 0.00%
2012-10-19 0 137.7 137.7 - - - 0 0 - 114.0 114.0 - - - 0 - 2.99%
2012-10-18 0 133.7 133.7 - 133.0 133.0 250 33,250 133.00 110.7 110.7 - 110.1 110.1 302 110.14 0.91%
2012-10-17 0 137.0 137.0 138.0 - - 0 0 - 109.7 109.7 110.5 - - 0 - 0.00%
2012-10-16 0 137.0 - 137.0 137.0 137.0 600 82,200 137.00 109.7 - 109.7 109.7 109.7 749 109.71 1.11%
2012-10-15 0 135.5 - 135.5 135.5 135.5 350 47,425 135.50 108.5 - 108.5 108.5 108.5 437 108.51 -0.15%
2012-10-12 0 135.7 133.3 - - - 0 0 - 108.7 106.8 - - - 0 - 0.00%
2012-10-11 0 135.7 135.7 136.8 - - 0 0 - 108.7 108.7 109.6 - - 0 - 0.07%
2012-10-10 0 135.6 - - - - 0 0 - 108.6 - - - - 0 - 0.00%
2012-10-09 0 135.6 135.6 136.8 - - 0 0 - 108.6 108.6 109.6 - - 0 - 0.44%
2012-10-08 0 135.0 - - - - 0 0 - 108.1 - - - - 0 - 0.00%
2012-10-05 0 135.0 134.5 135.0 135.0 135.0 50 6,750 135.00 108.1 107.7 108.1 108.1 108.1 62 108.11 0.37%
2012-10-04 0 134.5 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
2012-10-03 0 134.5 - - - - 0 0 - 107.7 - - - - 0 - -1.68%
2012-09-28 0 136.8 - - - - 0 0 - 109.6 - - - - 0 - 0.00%
2012-09-27 0 136.8 - - - - 0 0 - 109.6 - - - - 0 - 0.00%
2012-09-26 0 136.8 136.0 - - - 0 0 - 109.6 108.9 - - - 0 - -2.98%
2012-09-25 0 141.0 - - - - 0 0 - 112.9 - - - - 0 - -1.88%
2012-09-24 0 143.7 - - - - 0 0 - 115.1 - - - - 0 - 0.00%
2012-09-21 0 143.7 143.1 144.3 143.7 143.7 200 28,740 143.70 115.1 114.6 115.6 115.1 115.1 250 115.08 0.00%
2012-09-20 0 143.7 142.5 143.7 - - 0 0 - 115.1 114.1 115.1 - - 0 - -1.17%
2012-09-19 0 145.4 - - - - 0 0 - 116.4 - - - - 0 - 0.00%
2012-09-18 0 145.4 - 145.4 - - 0 0 - 116.4 - 116.4 - - 0 - 0.00%
2012-09-17 0 145.4 - 151.0 - - 0 0 - 116.4 - 120.9 - - 0 - -3.71%
2012-09-14 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-13 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-12 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-11 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-10 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-07 0 151.0 - - - - 0 0 - 120.9 - - - - 0 - 0.00%
2012-09-06 0 151.0 151.0 - - - 0 0 - 120.9 120.9 - - - 0 - 0.67%
2012-09-05 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-09-04 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-09-03 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-31 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-30 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-29 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-28 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-27 0 150.0 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2012-08-24 0 150.0 148.0 - - - 0 0 - 120.1 118.5 - - - 0 - 0.00%
2012-08-23 0 150.0 150.0 - 150.0 150.0 50 7,500 150.00 120.1 120.1 - 120.1 120.1 62 120.12 1.35%
2012-08-22 0 148.0 148.0 - - - 0 0 - 118.5 118.5 - - - 0 - 3.50%
2012-08-21 0 143.0 143.0 - - - 0 0 - 114.5 114.5 - - - 0 - 0.00%
2012-08-20 0 143.0 143.0 - - - 0 0 - 114.5 114.5 - - - 0 - 1.63%
2012-08-17 0 140.7 140.7 - - - 0 0 - 112.7 112.7 - - - 0 - 3.00%
2012-08-16 0 136.6 - 140.7 - - 0 0 - 109.4 - 112.7 - - 0 - -2.91%
2012-08-15 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-14 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-13 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-10 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-09 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-08 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.00%
2012-08-07 0 140.7 - - - - 0 0 - 112.7 - - - - 0 - 0.36%
2012-08-06 0 140.2 - - 140.3 140.3 50 7,015 140.30 112.3 - - 112.4 112.4 62 112.36 1.52%
2012-08-03 0 138.1 - - - - 0 0 - 110.6 - - - - 0 - 0.00%
2012-08-02 0 138.1 132.6 - - - 0 0 - 110.6 106.2 - - - 0 - 2.91%
2012-08-01 0 134.2 - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-07-31 0 134.2 - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-07-30 0 134.2 - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-07-27 0 134.2 - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-07-26 0 134.2 - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-07-25 0 134.2 132.2 - 134.2 134.2 50 6,710 134.20 107.5 105.9 - 107.5 107.5 62 107.47 -4.48%
2012-07-24 0 140.5 140.0 - - - 0 0 - 112.5 112.1 - - - 0 - -3.24%
2012-07-23 0 145.2 - - - - 0 0 - 116.3 - - - - 0 - -3.59%
2012-07-20 0 150.6 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2012-07-19 0 150.6 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2012-07-18 0 150.6 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2012-07-17 0 150.6 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2012-07-16 0 150.6 - - - - 0 0 - 120.6 - - - - 0 - -2.08%
2012-07-13 0 153.8 - - - - 0 0 - 123.2 - - - - 0 - 0.00%
2012-07-12 0 153.8 138.8 - - - 0 0 - 123.2 111.2 - - - 0 - 0.00%
2012-07-11 0 153.8 136.1 - 153.8 153.8 50 7,690 153.80 123.2 109.0 - 123.2 123.2 62 123.17 0.00%
2012-07-10 0 153.8 153.8 - 153.8 153.8 100 15,380 153.80 123.2 123.2 - 123.2 123.2 125 123.17 0.00%
2012-07-09 0 153.8 153.8 - - - 0 0 - 123.2 123.2 - - - 0 - 0.00%
2012-07-06 0 153.8 153.8 - 153.8 153.8 50 7,690 153.80 123.2 123.2 - 123.2 123.2 62 123.17 -0.19%
2012-07-05 0 154.1 153.8 - 153.8 153.8 150 23,070 153.80 123.4 123.2 - 123.2 123.2 187 123.17 0.06%
2012-07-04 0 154.0 144.0 156.9 - - 0 0 - 123.3 115.3 125.7 - - 0 - 7.69%
2012-07-03 0 143.0 143.0 - - - 0 0 - 114.5 114.5 - - - 0 - 0.14%
2012-06-29 0 142.8 140.4 - - - 0 0 - 114.4 112.4 - - - 0 - 1.71%
2012-06-28 0 140.4 - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2012-06-27 0 140.4 135.0 150.4 - - 0 0 - 112.4 108.1 120.4 - - 0 - 0.00%
2012-06-26 0 140.4 135.0 150.4 - - 0 0 - 112.4 108.1 120.4 - - 0 - 0.00%
2012-06-25 0 140.4 - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2012-06-22 0 140.4 140.4 147.1 - - 0 0 - 112.4 112.4 117.8 - - 0 - 0.00%
2012-06-21 0 140.4 140.4 - - - 0 0 - 112.4 112.4 - - - 0 - 0.00%
2012-06-20 0 140.4 140.4 - - - 0 0 - 112.4 112.4 - - - 0 - 0.00%
2012-06-19 0 140.4 140.4 - - - 0 0 - 112.4 112.4 - - - 0 - 0.00%
2012-06-18 0 140.4 140.4 - - - 0 0 - 112.4 112.4 - - - 0 - 0.00%
2012-06-15 0 140.4 138.6 - - - 0 0 - 112.4 111.0 - - - 0 - 0.00%
2012-06-14 0 140.4 138.8 - - - 0 0 - 112.4 111.2 - - - 0 - 0.00%
2012-06-13 0 140.4 - - 140.1 140.2 100 14,015 140.15 112.4 - - 112.2 112.3 125 112.24 1.30%
2012-06-12 0 138.6 138.6 139.8 - - 0 0 - 111.0 111.0 112.0 - - 0 - 0.58%
2012-06-11 0 137.8 - - - - 0 0 - 110.4 - - - - 0 - 0.00%
2012-06-08 0 137.8 - - - - 0 0 - 110.4 - - - - 0 - 0.00%
2012-06-07 0 137.8 136.5 - - - 0 0 - 110.4 109.3 - - - 0 - 0.00%
2012-06-06 0 137.8 - - - - 0 0 - 110.4 - - - - 0 - 0.00%
2012-06-05 0 137.8 - 141.6 - - 0 0 - 110.4 - 113.4 - - 0 - -2.68%
2012-06-04 0 141.6 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2012-06-01 0 141.6 - - - - 0 0 - 113.4 - - - - 0 - 0.00%
2012-05-31 0 141.6 138.8 141.7 - - 0 0 - 113.4 111.2 113.5 - - 0 - -1.39%
2012-05-30 0 143.6 132.3 - - - 0 0 - 115.0 105.9 - - - 0 - -1.31%
2012-05-29 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-28 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-25 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-24 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-23 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-22 0 145.5 131.0 244.2 - - 0 0 - 116.5 104.9 195.6 - - 0 - 0.00%
2012-05-21 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-18 0 145.5 132.3 169.0 - - 0 0 - 116.5 105.9 135.3 - - 0 - 0.00%
2012-05-17 0 145.5 - - - - 0 0 - 116.5 - - - - 0 - 0.00%
2012-05-16 0 145.5 143.6 145.5 - - 0 0 - 116.5 115.0 116.5 - - 0 - -5.52%
2012-05-15 0 154.0 139.9 154.0 - - 0 0 - 123.3 112.0 123.3 - - 0 - 0.00%
2012-05-14 0 154.0 - 154.0 154.0 154.0 50 7,700 154.00 123.3 - 123.3 123.3 123.3 62 123.33 -1.09%
2012-05-11 0 155.7 144.4 155.7 - - 0 0 - 124.7 115.6 124.7 - - 0 - -1.83%
2012-05-10 0 158.6 - 159.0 - - 0 0 - 127.0 - 127.3 - - 0 - 0.00%
2012-05-09 0 158.6 - 163.5 158.6 158.7 200 31,725 158.63 127.0 - 130.9 127.0 127.1 250 127.03 -2.28%
2012-05-08 0 162.3 160.0 163.5 - - 0 0 - 130.0 128.1 130.9 - - 0 - 0.00%
2012-05-07 0 162.3 160.0 162.7 162.3 162.3 50 8,115 162.30 130.0 128.1 130.3 130.0 130.0 62 129.97 -4.25%
2012-05-04 0 169.5 - 169.5 - - 0 0 - 135.7 - 135.7 - - 0 - 0.00%
2012-05-03 0 169.5 168.0 169.5 169.9 169.9 50 8,495 169.90 135.7 134.5 135.7 136.1 136.1 62 136.06 -0.24%
2012-05-02 0 169.9 169.0 169.9 - - 0 0 - 136.1 135.3 136.1 - - 0 - -1.62%
2012-04-30 0 172.7 168.6 291.6 - - 0 0 - 138.3 135.0 233.5 - - 0 - 0.00%
2012-04-27 0 172.7 170.5 192.6 - - 0 0 - 138.3 136.5 154.2 - - 0 - -0.52%
2012-04-26 0 173.6 150.6 183.6 - - 0 0 - 139.0 120.6 147.0 - - 0 - 0.00%
2012-04-25 0 173.6 - 192.4 - - 0 0 - 139.0 - 154.1 - - 0 - 0.00%
2012-04-24 0 173.6 161.6 273.6 - - 0 0 - 139.0 129.4 219.1 - - 0 - 0.00%
2012-04-23 0 173.6 172.1 173.6 - - 0 0 - 139.0 137.8 139.0 - - 0 - -0.63%
2012-04-20 0 174.7 172.6 175.3 - - 0 0 - 139.9 138.2 140.4 - - 0 - 0.00%
2012-04-19 0 174.7 - 194.6 - - 0 0 - 139.9 - 155.8 - - 0 - 0.00%
2012-04-18 0 174.7 172.1 177.0 - - 0 0 - 139.9 137.8 141.7 - - 0 - 0.00%
2012-04-17 0 174.7 174.0 186.6 173.8 174.7 200 34,805 174.03 139.9 139.3 149.4 139.2 139.9 250 139.36 -11.05%
2012-04-16 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-13 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-12 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-11 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-10 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-05 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-03 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-04-02 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-30 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-29 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-28 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-27 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-26 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-23 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-22 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-21 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-20 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-19 0 200.0 - 202.4 - - 0 0 - 157.3 - 159.2 - - 0 - 0.00%
2012-03-16 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-15 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-14 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-13 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-12 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-09 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-08 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-07 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-06 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-05 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-02 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-03-01 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-29 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-28 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-27 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-24 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-23 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-22 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-21 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-20 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-17 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-16 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-15 0 200.0 - 210.0 - - 0 0 - 157.3 - 165.2 - - 0 - 0.00%
2012-02-14 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-13 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-10 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-09 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-08 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-07 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-06 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-03 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-02 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-02-01 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-31 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-30 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-27 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-26 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-20 0 200.0 200.0 - - - 0 0 - 157.3 157.3 - - - 0 - 0.00%
2012-01-19 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-18 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-17 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-16 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-13 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-12 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-11 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-10 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-09 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-06 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-05 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-04 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2012-01-03 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-30 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-29 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-28 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-23 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-22 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-21 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-20 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-19 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-16 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-15 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-14 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-13 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-12 0 200.0 - - - - 0 0 - 157.3 - - - - 0 - 0.00%
2011-12-09 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - 0.00%
2011-12-08 0 200.0 - 200.0 - - 0 0 - 157.3 - 157.3 - - 0 - -1.96%
2011-12-07 0 204.0 - 204.0 - - 0 0 - 160.4 - 160.4 - - 0 - -0.39%
2011-12-06 0 204.8 - 204.8 - - 0 0 - 161.1 - 161.1 - - 0 - -0.10%
2011-12-05 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - 0.00%
2011-12-02 0 205.0 - 205.6 - - 0 0 - 161.2 - 161.7 - - 0 - 0.00%
2011-12-01 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - 0.00%
2011-11-30 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-29 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-28 0 205.0 - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2011-11-25 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-24 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-23 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-22 0 205.0 - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2011-11-21 0 205.0 - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2011-11-18 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - 0.00%
2011-11-17 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - 0.00%
2011-11-16 0 205.0 - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2011-11-15 0 205.0 - - - - 0 0 - 161.2 - - - - 0 - 0.00%
2011-11-14 0 205.0 - 206.0 - - 0 0 - 161.2 - 162.0 - - 0 - 0.00%
2011-11-11 0 205.0 - - 205.0 205.0 100 20,500 205.00 161.2 - - 161.2 161.2 127 161.22 0.49%
2011-11-10 0 204.0 - 205.0 204.0 204.0 100 20,400 204.00 160.4 - 161.2 160.4 160.4 127 160.44 -0.49%
2011-11-09 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - 0.00%
2011-11-08 0 205.0 - 205.0 - - 0 0 - 161.2 - 161.2 - - 0 - -5.71%
2011-11-07 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-11-04 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-11-03 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-11-02 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-11-01 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-31 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-28 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-27 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-26 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-25 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-24 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-21 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-20 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-19 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - 0.00%
2011-10-18 0 217.4 - - - - 0 0 - 171.0 - - - - 0 - -0.24%
2011-10-17 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-14 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-13 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-12 0 222.0 - - 222.0 222.0 500 111,000 222.00 171.4 - - 171.4 171.4 648 171.39 0.00%
2011-10-11 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-10 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-07 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-06 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-04 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-10-03 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-30 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-28 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-27 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-26 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-23 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-22 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-21 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-20 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-19 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-16 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-15 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-14 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-12 0 222.0 - 222.0 222.0 222.0 200 44,400 222.00 171.4 - 171.4 171.4 171.4 259 171.39 0.00%
2011-09-09 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-08 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-07 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-06 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-05 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-02 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-09-01 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-31 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-30 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-29 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-26 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-25 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-24 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-23 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-22 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-19 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-18 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-17 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-16 0 222.0 - - - - 0 0 - 171.4 - - - - 0 - 0.00%
2011-08-15 0 222.0 - 222.0 - - 0 0 - 171.4 - 171.4 - - 0 - -0.24%
2011-08-12 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-11 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-08-10 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-09 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-08 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-05 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-04 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-03 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-02 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-08-01 0 227.0 222.2 - 227.0 227.0 1,200 272,400 227.00 171.8 168.2 - 171.8 171.8 1,586 171.80 0.00%
2011-07-29 0 227.0 222.2 - - - 0 0 - 171.8 168.2 - - - 0 - 0.00%
2011-07-28 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-27 0 227.0 227.0 - - - 0 0 - 171.8 171.8 - - - 0 - 0.00%
2011-07-26 0 227.0 227.0 - - - 0 0 - 171.8 171.8 - - - 0 - 0.00%
2011-07-25 0 227.0 227.0 - - - 0 0 - 171.8 171.8 - - - 0 - 0.00%
2011-07-22 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-21 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-20 0 227.0 - - 227.0 227.0 50 11,350 227.00 171.8 - - 171.8 171.8 66 171.80 0.00%
2011-07-19 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-07-18 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-07-15 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-07-14 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-07-13 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-12 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-11 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-08 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-07 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-07-06 0 227.0 - 227.0 - - 51,350 12,032,383 234.32 171.8 - 171.8 - - 67,847 177.35 0.00%
2011-07-05 0 227.0 222.2 227.0 - - 0 0 - 171.8 168.2 171.8 - - 0 - 0.00%
2011-07-04 0 227.0 - 227.0 227.0 227.0 300 68,100 227.00 171.8 - 171.8 171.8 171.8 396 171.80 0.98%
2011-06-30 0 224.8 223.2 226.0 - - 0 0 - 170.1 168.9 171.0 - - 0 - 0.00%
2011-06-29 0 224.8 - 224.8 - - 0 0 - 170.1 - 170.1 - - 0 - -0.97%
2011-06-28 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-27 0 227.0 - - 227.0 227.0 100 22,700 227.00 171.8 - - 171.8 171.8 132 171.80 0.00%
2011-06-24 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-23 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-22 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-21 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-20 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-17 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - 0.00%
2011-06-16 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-15 0 227.0 - 230.0 - - 0 0 - 171.8 - 174.1 - - 0 - 0.00%
2011-06-14 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-06-13 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-06-10 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-06-09 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-06-08 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-06-07 0 227.0 - 227.0 - - 0 0 - 171.8 - 171.8 - - 0 - -0.09%
2011-06-03 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-06-02 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-06-01 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-31 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-30 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-27 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-26 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-25 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-24 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-23 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-20 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-19 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-18 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-17 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-16 0 227.2 200.0 - - - 0 0 - 172.0 151.4 - - - 0 - 0.00%
2011-05-13 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-12 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-11 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-09 0 227.2 - 260.0 - - 0 0 - 172.0 - 196.8 - - 0 - 0.00%
2011-05-06 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-05 0 227.2 - - - - 0 0 - 172.0 - - - - 0 - 0.00%
2011-05-04 0 227.2 223.0 - - - 0 0 - 172.0 168.8 - - - 0 - 0.00%
2011-05-03 0 227.2 224.4 227.2 - - 0 0 - 172.0 169.8 172.0 - - 0 - -0.70%
2011-04-29 0 228.8 226.0 228.8 - - 0 0 - 173.2 171.0 173.2 - - 0 - -1.12%
2011-04-28 0 231.4 230.0 232.4 - - 0 0 - 175.1 174.1 175.9 - - 0 - 0.00%
2011-04-27 0 231.4 230.6 233.4 231.4 231.4 200 46,280 231.40 175.1 174.5 176.6 175.1 175.1 264 175.13 0.00%
2011-04-26 0 231.4 230.6 235.0 - - 0 0 - 175.1 174.5 177.9 - - 0 - 1.94%
2011-04-21 0 227.0 - - - - 0 0 - 171.8 - - - - 0 - 0.00%
2011-04-20 0 227.0 227.0 229.8 226.6 226.6 200 45,320 226.60 171.8 171.8 173.9 171.5 171.5 264 171.50 0.00%
2011-04-19 0 227.0 201.0 230.0 - - 0 0 - 171.8 152.1 174.1 - - 0 - -0.26%
2011-04-18 0 230.0 - 260.0 - - 0 0 - 172.3 - 194.7 - - 0 - 0.00%
2011-04-15 0 230.0 227.6 230.0 - - 0 0 - 172.3 170.5 172.3 - - 0 - 0.00%
2011-04-14 0 230.0 - 230.0 - - 0 0 - 172.3 - 172.3 - - 0 - 0.00%
2011-04-13 0 230.0 222.2 231.0 - - 0 0 - 172.3 166.4 173.0 - - 0 - 0.00%
2011-04-12 0 230.0 - - - - 0 0 - 172.3 - - - - 0 - 0.00%
2011-04-11 0 230.0 230.0 - - - 0 0 - 172.3 172.3 - - - 0 - 3.60%
2011-04-08 0 222.0 221.6 - - - 0 0 - 166.3 166.0 - - - 0 - 0.00%
2011-04-07 0 222.0 222.0 - 222.0 222.0 50 11,100 222.00 166.3 166.3 - 166.3 166.3 67 166.27 0.63%
2011-04-06 0 220.6 216.0 - - - 0 0 - 165.2 161.8 - - - 0 - 0.00%
2011-04-04 0 220.6 - - - - 0 0 - 165.2 - - - - 0 - 0.00%
2011-04-01 0 220.6 - - - - 0 0 - 165.2 - - - - 0 - 0.00%
2011-03-31 0 220.6 220.6 - - - 0 0 - 165.2 165.2 - - - 0 - 0.00%
2011-03-30 0 220.6 - - - - 0 0 - 165.2 - - - - 0 - 0.00%
2011-03-29 0 220.6 220.4 222.0 - - 0 0 - 165.2 165.1 166.3 - - 0 - 1.66%
2011-03-28 0 217.0 - - - - 0 0 - 162.5 - - - - 0 - 0.00%
2011-03-25 0 217.0 - - - - 0 0 - 162.5 - - - - 0 - 0.00%
2011-03-24 0 217.0 217.0 - - - 0 0 - 162.5 162.5 - - - 0 - 0.00%
2011-03-23 0 217.0 217.0 - - - 0 0 - 162.5 162.5 - - - 0 - 0.00%
2011-03-22 0 217.0 217.0 - 213.0 213.0 50 10,650 213.00 162.5 162.5 - 159.5 159.5 67 159.53 1.88%
2011-03-21 0 213.0 213.0 - - - 0 0 - 159.5 159.5 - - - 0 - 0.47%
2011-03-18 0 212.0 - - - - 0 0 - 158.8 - - - - 0 - 0.00%
2011-03-17 0 212.0 211.8 214.0 212.0 214.0 4,800 1,017,900 212.06 158.8 158.6 160.3 158.8 160.3 6,409 158.82 -2.30%
2011-03-16 0 217.0 215.6 217.0 217.0 218.0 250 54,300 217.20 162.5 161.5 162.5 162.5 163.3 334 162.67 -1.36%
2011-03-15 0 220.0 - - - - 0 0 - 164.8 - - - - 0 - 0.00%
2011-03-14 0 220.0 219.0 221.6 - - 0 0 - 164.8 164.0 166.0 - - 0 - 0.00%
2011-03-11 0 220.0 216.8 220.0 - - 0 0 - 164.8 162.4 164.8 - - 0 - -1.43%
2011-03-10 0 223.2 223.0 223.2 225.0 225.0 600 135,000 225.00 167.2 167.0 167.2 168.5 168.5 801 168.51 -2.11%
2011-03-09 0 228.0 - 228.0 227.6 228.8 2,650 603,440 227.71 170.8 - 170.8 170.5 171.4 3,538 170.55 -0.35%
2011-03-08 0 228.8 227.2 229.0 228.8 228.8 100 22,880 228.80 171.4 170.2 171.5 171.4 171.4 134 171.36 -1.55%
2011-03-07 0 232.4 231.8 233.0 232.2 232.4 2,500 580,900 232.36 174.1 173.6 174.5 173.9 174.1 3,338 174.03 0.96%
2011-03-04 0 230.2 - - - - 0 0 - 172.4 - - - - 0 - 0.00%
2011-03-03 0 230.2 - - - - 0 0 - 172.4 - - - - 0 - 0.00%
2011-03-02 0 230.2 230.2 232.0 - - 0 0 - 172.4 172.4 173.8 - - 0 - 0.96%
2011-03-01 0 228.0 - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2011-02-28 0 228.0 - 234.0 - - 0 0 - 170.8 - 175.3 - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2011-02-24 0 228.0 - - - - 0 0 - 170.8 - - - - 0 - 0.00%
2011-02-23 0 228.0 - 228.0 228.0 228.0 50 11,400 228.00 170.8 - 170.8 170.8 170.8 67 170.76 -4.20%
2011-02-22 0 238.0 - 241.0 - - 0 0 - 178.3 - 180.5 - - 0 - 0.00%
2011-02-21 0 238.0 236.6 238.0 - - 0 0 - 178.3 177.2 178.3 - - 0 - -0.58%
2011-02-18 0 239.4 239.4 241.0 239.0 239.0 1,000 239,000 239.00 179.3 179.3 180.5 179.0 179.0 1,335 179.00 0.42%
2011-02-17 0 238.4 238.4 240.0 238.4 238.4 50 11,920 238.40 178.6 178.6 179.7 178.6 178.6 67 178.55 1.45%
2011-02-16 0 235.0 234.6 237.2 - - 0 0 - 176.0 175.7 177.7 - - 0 - 0.00%
2011-02-15 0 235.0 234.8 237.6 - - 0 0 - 176.0 175.9 178.0 - - 0 - 0.00%
2011-02-14 0 235.0 234.2 235.0 235.0 235.0 500 117,500 235.00 176.0 175.4 176.0 176.0 176.0 668 176.00 1.73%
2011-02-11 0 231.0 228.8 231.4 - - 0 0 - 173.0 171.4 173.3 - - 0 - 0.00%
2011-02-10 0 231.0 - 231.0 - - 0 0 - 173.0 - 173.0 - - 0 - -2.28%
2011-02-09 0 236.4 233.6 236.4 - - 0 0 - 177.1 175.0 177.1 - - 0 - -0.17%
2011-02-08 0 236.8 233.0 237.0 - - 0 0 - 177.4 174.5 177.5 - - 0 - 0.00%
2011-02-07 0 236.8 236.8 239.0 235.0 235.0 100 23,500 235.00 177.4 177.4 179.0 176.0 176.0 134 176.00 -0.50%
2011-02-02 0 238.0 238.0 - - - 0 0 - 178.3 178.3 - - - 0 - 0.00%
2011-02-01 0 238.0 - 243.0 - - 0 0 - 178.3 - 182.0 - - 0 - 0.00%
2011-01-31 0 238.0 236.4 238.0 238.0 240.0 200 47,900 239.50 178.3 177.1 178.3 178.3 179.7 267 179.37 -2.22%
2011-01-28 0 243.4 242.0 243.4 - - 0 0 - 182.3 181.2 182.3 - - 0 - -1.30%
2011-01-27 0 246.6 246.6 248.0 246.0 246.0 1,000 246,000 246.00 184.7 184.7 185.7 184.2 184.2 1,335 184.24 0.24%
2011-01-26 0 246.0 243.8 246.0 - - 0 0 - 184.2 182.6 184.2 - - 0 - -1.13%
2011-01-25 0 248.8 248.6 250.0 - - 0 0 - 186.3 186.2 187.2 - - 0 - 1.14%
2011-01-24 0 246.0 244.4 246.0 - - 0 0 - 184.2 183.0 184.2 - - 0 - -2.92%
2011-01-21 0 253.4 - 253.4 - - 0 0 - 189.8 - 189.8 - - 0 - -0.31%
2011-01-20 0 254.2 - - - - 0 0 - 190.4 - - - - 0 - 0.00%
2011-01-19 0 254.2 252.2 254.2 248.0 254.2 6,200 1,538,840 248.20 190.4 188.9 190.4 185.7 190.4 8,278 185.89 4.38%
2011-01-18 0 243.5 242.8 245.6 - - 0 0 - 182.4 181.8 183.9 - - 0 - -0.60%
2011-01-17 0 245.0 242.4 245.0 245.0 245.8 100 24,540 245.40 183.5 181.5 183.5 183.5 184.1 134 183.79 -0.41%
2011-01-14 0 246.0 246.0 247.6 246.0 246.0 1,000 246,000 246.00 184.2 184.2 185.4 184.2 184.2 1,335 184.24 -0.89%
2011-01-13 0 248.2 248.2 250.0 244.0 247.2 1,200 293,940 244.95 185.9 185.9 187.2 182.7 185.1 1,602 183.46 3.85%
2011-01-12 0 239.0 237.0 242.0 - - 0 0 - 179.0 177.5 181.2 - - 0 - 0.00%
2011-01-11 0 239.0 236.6 239.0 - - 0 0 - 179.0 177.2 179.0 - - 0 - 0.00%
2011-01-10 0 239.0 236.4 239.2 239.0 239.0 50 11,950 239.00 179.0 177.1 179.1 179.0 179.0 67 179.00 -0.99%
2011-01-07 0 241.4 238.6 241.4 - - 0 0 - 180.8 178.7 180.8 - - 0 - -0.41%
2011-01-06 0 242.4 241.6 243.0 242.4 243.0 5,050 1,224,150 242.41 181.5 180.9 182.0 181.5 182.0 6,743 181.55 -0.25%
2011-01-05 0 243.0 242.0 243.0 243.0 243.0 500 121,500 243.00 182.0 181.2 182.0 182.0 182.0 668 182.00 2.02%
2011-01-04 0 238.2 238.2 238.6 237.6 238.2 2,000 476,080 238.04 178.4 178.4 178.7 178.0 178.4 2,670 178.28 1.19%
2011-01-03 0 235.4 232.8 236.0 235.2 235.4 400 94,100 235.25 176.3 174.4 176.8 176.2 176.3 534 176.19 1.03%
2010-12-31 0 233.0 233.0 233.4 - - 0 0 - 174.5 174.5 174.8 - - 0 - 1.48%
2010-12-30 0 229.6 229.6 232.0 - - 0 0 - 172.0 172.0 173.8 - - 0 - 0.44%
2010-12-29 0 228.6 226.2 228.6 228.6 228.6 250 57,150 228.60 171.2 169.4 171.2 171.2 171.2 334 171.21 -1.47%
2010-12-28 0 232.0 - 232.0 232.0 237.4 500 116,970 233.94 173.8 - 173.8 173.8 177.8 668 175.21 -2.27%
2010-12-24 0 237.4 237.4 240.0 237.4 237.4 50 11,870 237.40 177.8 177.8 179.7 177.8 177.8 67 177.80 0.00%
2010-12-23 0 237.4 237.4 239.8 237.2 237.2 450 106,750 237.22 177.8 177.8 179.6 177.7 177.7 601 177.67 2.06%
2010-12-22 0 232.6 232.6 234.0 231.8 231.8 46,750 10,861,375 232.33 174.2 174.2 175.3 173.6 173.6 62,421 174.00 1.04%
2010-12-21 0 230.2 230.0 232.0 - - 0 0 - 172.4 172.3 173.8 - - 0 - 0.00%
2010-12-20 0 230.2 230.2 232.0 230.2 230.2 300 69,040 230.13 172.4 172.4 173.8 172.4 172.4 401 172.36 -1.96%
2010-12-17 0 234.8 233.4 234.8 234.8 234.8 300 70,440 234.80 175.9 174.8 175.9 175.9 175.9 401 175.85 0.00%
2010-12-16 0 234.8 234.0 234.8 - - 0 0 - 175.9 175.3 175.9 - - 0 - -1.10%
2010-12-15 0 237.4 233.8 237.4 234.0 237.4 150 35,440 236.27 177.8 175.1 177.8 175.3 177.8 200 176.95 1.54%
2010-12-14 0 233.8 233.8 236.0 230.0 230.0 150 34,500 230.00 175.1 175.1 176.8 172.3 172.3 200 172.26 1.65%
2010-12-13 0 230.0 228.0 234.0 230.0 230.0 50 11,500 230.00 172.3 170.8 175.3 172.3 172.3 67 172.26 0.00%
2010-12-10 0 230.0 229.0 230.0 228.8 230.0 800 183,890 229.86 172.3 171.5 172.3 171.4 172.3 1,068 172.16 -1.29%
2010-12-09 0 233.0 232.0 233.0 232.0 233.0 16,800 3,899,020 232.08 174.5 173.8 174.5 173.8 174.5 22,431 173.82 0.00%
2010-12-08 0 233.0 232.0 233.0 232.4 236.6 18,350 4,310,470 234.90 174.5 173.8 174.5 174.1 177.2 24,501 175.93

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top