HSBC MSCI Golden Dragon ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03088  2011-04-18  2014-05-16  2014-07-17
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2014-07-16 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-16 0 38.45 38.40 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.13%
2014-05-15 0 38.40 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2014-05-14 0 38.40 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.05%
2014-05-13 0 38.00 38.00 38.20 - - 1,523 57,952 38.051 0.027 0.027 0.027 - - 2,121,716 0.0273 0.53%
2014-05-12 0 37.80 37.80 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.40%
2014-05-09 0 37.65 37.45 37.70 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-05-08 0 37.65 37.50 37.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-05-07 0 37.65 37.45 37.70 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.66%
2014-05-05 0 37.90 37.65 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2014-05-02 0 37.95 37.95 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2014-04-30 0 37.90 37.65 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.52%
2014-04-29 0 38.10 38.10 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.40%
2014-04-28 0 37.95 37.75 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.26%
2014-04-25 0 38.05 37.80 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.30%
2014-04-24 0 38.55 38.40 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2014-04-23 0 38.55 38.35 38.55 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.52%
2014-04-22 0 38.75 38.60 38.85 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2014-04-17 0 38.75 38.60 38.85 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2014-04-16 0 38.75 38.50 38.75 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2014-04-15 0 38.75 38.55 38.75 - - 0 0 - 0.028 0.028 0.028 - - 0 - -1.02%
2014-04-14 0 39.15 38.95 39.15 - - 500 19,450 38.900 0.028 0.028 0.028 - - 696,558 0.0279 -0.13%
2014-04-11 0 39.20 38.95 39.20 - - 508 19,913 39.199 0.028 0.028 0.028 - - 707,703 0.0281 -0.25%
2014-04-10 0 39.30 39.30 39.50 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.29%
2014-04-09 0 38.80 38.80 39.00 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.78%
2014-04-08 0 38.50 38.50 38.70 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.39%
2014-04-07 0 38.35 38.15 38.40 - - 0 0 - 0.028 0.027 0.028 - - 0 - -0.13%
2014-04-04 0 38.40 38.30 38.50 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2014-04-03 0 38.40 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.13%
2014-04-02 0 38.35 38.35 38.65 - - 2,000 76,700 38.350 0.028 0.028 0.028 - - 2,786,232 0.0275 0.52%
2014-04-01 0 38.15 38.15 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.19%
2014-03-31 0 37.70 37.70 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.67%
2014-03-28 0 37.45 37.45 37.80 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.94%
2014-03-27 0 37.10 37.10 37.45 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-03-26 0 37.10 37.10 37.45 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.54%
2014-03-25 0 36.90 36.85 37.15 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2014-03-24 0 36.90 36.90 37.20 - - 0 0 - 0.026 0.026 0.027 - - 0 - 1.37%
2014-03-21 0 36.40 36.40 36.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2014-03-20 0 36.40 36.10 36.40 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.68%
2014-03-19 0 36.65 36.55 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2014-03-18 0 36.65 36.60 36.95 - - 3,000 109,950 36.650 0.026 0.026 0.027 - - 4,179,348 0.0263 0.00%
2014-03-17 0 36.65 36.40 36.65 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2014-03-14 0 36.65 36.35 36.65 - - 189 6,907 36.545 0.026 0.026 0.026 - - 263,299 0.0262 -1.35%
2014-03-13 0 37.15 36.85 37.20 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.13%
2014-03-12 0 37.20 36.85 37.20 37.20 37.20 1,034 38,491 37.225 0.027 0.026 0.027 0.027 0.027 1,440,482 0.0267 -0.80%
2014-03-11 0 37.50 37.35 37.65 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-03-10 0 37.50 37.20 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.79%
2014-03-07 0 37.80 37.75 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-03-06 0 37.80 37.80 38.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2014-03-05 0 37.75 37.50 37.80 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-03-04 0 37.75 37.50 37.85 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-03-03 0 37.75 37.45 37.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.26%
2014-02-28 0 37.85 37.85 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-27 0 37.85 37.85 38.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.34%
2014-02-26 0 37.35 37.35 37.60 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-25 0 37.35 37.10 37.35 37.25 37.45 1,128 42,086 37.310 0.027 0.027 0.027 0.027 0.027 1,571,435 0.0268 0.13%
2014-02-24 0 37.30 37.05 37.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.53%
2014-02-21 0 37.50 37.50 37.75 37.45 37.50 12,481 467,294 37.440 0.027 0.027 0.027 0.027 0.027 17,387,480 0.0269 -0.27%
2014-02-20 0 37.60 37.35 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.53%
2014-02-19 0 37.80 37.75 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-18 0 37.80 37.75 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-17 0 37.80 37.80 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.80%
2014-02-14 0 37.50 37.50 37.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-13 0 37.50 37.25 37.50 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-02-12 0 37.50 37.50 37.70 - - 1,089 40,837 37.500 0.027 0.027 0.027 - - 1,517,103 0.0269 1.08%
2014-02-11 0 37.10 37.10 37.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.50%
2014-02-10 0 36.55 36.50 36.70 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2014-02-07 0 36.55 36.55 36.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - 1.25%
2014-02-06 0 36.10 36.10 36.35 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.28%
2014-02-05 0 36.00 35.80 36.05 - - 1,500 53,775 35.850 0.026 0.026 0.026 - - 2,089,674 0.0257 -1.37%
2014-02-04 0 36.50 36.30 36.55 - - 0 0 - 0.026 0.026 0.026 - - 0 - -1.88%
2014-01-30 0 37.20 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2014-01-29 0 37.20 37.20 37.40 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2014-01-28 0 37.15 36.95 37.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2014-01-27 0 37.15 36.90 37.15 - - 0 0 - 0.027 0.026 0.027 - - 0 - -2.11%
2014-01-24 0 37.95 37.70 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.91%
2014-01-23 0 38.30 38.05 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.65%
2014-01-22 0 38.55 38.45 38.75 - - 3,000 114,750 38.250 0.028 0.028 0.028 - - 4,179,348 0.0275 0.00%
2014-01-21 0 38.55 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2014-01-20 0 38.55 38.25 38.55 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2014-01-17 0 38.55 38.55 38.75 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.52%
2014-01-16 0 38.35 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.13%
2014-01-15 0 38.30 38.30 38.55 - - 22,000 842,600 38.300 0.027 0.027 0.028 - - 30,648,551 0.0275 0.00%
2014-01-14 0 38.30 38.10 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2014-01-13 0 38.35 38.20 38.35 38.35 38.35 1,696 65,041 38.350 0.028 0.027 0.028 0.028 0.028 2,362,725 0.0275 0.66%
2014-01-10 0 38.10 38.10 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.13%
2014-01-09 0 38.05 38.00 38.25 38.05 38.05 500 19,025 38.050 0.027 0.027 0.027 0.027 0.027 696,558 0.0273 -0.65%
2014-01-08 0 38.30 38.30 38.60 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.13%
2014-01-07 0 38.25 38.00 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2014-01-06 0 38.30 38.10 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.91%
2014-01-03 0 38.65 38.40 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - -1.65%
2014-01-02 0 39.30 39.05 39.35 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-31 0 39.30 - - 39.30 39.30 500 19,650 39.300 0.028 - - 0.028 0.028 696,558 0.0282 0.90%
2013-12-30 0 38.95 38.80 39.10 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-27 0 38.95 38.95 39.20 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.39%
2013-12-24 0 38.80 - - - - 0 0 - 0.028 - - - - 0 - 0.78%
2013-12-23 0 38.50 38.50 38.70 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-20 0 38.50 38.30 38.55 - - 0 0 - 0.028 0.027 0.028 - - 0 - -0.52%
2013-12-19 0 38.70 38.45 38.70 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.51%
2013-12-18 0 38.90 38.70 39.00 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-17 0 38.90 38.75 38.95 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-16 0 38.90 38.70 38.90 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.64%
2013-12-13 0 39.15 38.90 39.15 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-12-12 0 39.15 38.90 39.15 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.63%
2013-12-11 0 39.40 39.10 39.40 - - 755 29,935 39.649 0.028 0.028 0.028 - - 1,051,803 0.0285 -0.88%
2013-12-10 0 39.75 39.65 39.85 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2013-12-09 0 39.75 39.70 39.95 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2013-12-06 0 39.75 39.50 39.75 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2013-12-05 0 39.75 39.50 39.75 - - 0 0 - 0.029 0.028 0.029 - - 0 - -0.13%
2013-12-04 0 39.80 39.55 39.80 - - 0 0 - 0.029 0.028 0.029 - - 0 - -0.13%
2013-12-03 0 39.85 39.65 39.95 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2013-12-02 0 39.85 39.85 40.10 - - 0 0 - 0.029 0.029 0.029 - - 0 - 0.50%
2013-11-29 0 39.65 39.65 39.95 - - 0 0 - 0.028 0.028 0.029 - - 0 - 0.51%
2013-11-28 0 39.45 39.45 39.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.38%
2013-11-27 0 39.30 39.30 39.55 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.38%
2013-11-26 0 39.15 39.10 39.45 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.13%
2013-11-25 0 39.10 39.10 39.35 - - 500 19,725 39.450 0.028 0.028 0.028 - - 696,558 0.0283 0.00%
2013-11-22 0 39.10 39.00 39.25 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-11-21 0 39.10 38.85 39.10 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.38%
2013-11-20 0 39.25 39.15 39.40 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-11-19 0 39.25 39.25 39.45 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.26%
2013-11-18 0 39.15 39.15 39.40 - - 0 0 - 0.028 0.028 0.028 - - 0 - 2.49%
2013-11-15 0 38.20 38.20 38.40 - - 0 0 - 0.027 0.027 0.028 - - 0 - 1.46%
2013-11-14 0 37.65 37.65 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2013-11-13 0 37.60 37.35 37.60 37.75 37.75 1,291 48,774 37.780 0.027 0.027 0.027 0.027 0.027 1,798,513 0.0271 -1.31%
2013-11-12 0 38.10 38.00 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-11-11 0 38.10 38.10 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2013-11-08 0 38.10 37.85 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.78%
2013-11-07 0 38.40 38.15 38.40 - - 0 0 - 0.028 0.027 0.028 - - 0 - -0.39%
2013-11-06 0 38.55 38.30 38.55 - - 0 0 - 0.028 0.027 0.028 - - 0 - -0.13%
2013-11-05 0 38.60 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.77%
2013-11-04 0 38.90 38.65 38.90 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-11-01 0 38.90 38.80 39.05 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-31 0 38.90 38.80 39.10 - - 500 19,425 38.850 0.028 0.028 0.028 - - 696,558 0.0279 0.00%
2013-10-30 0 38.90 38.90 39.20 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.57%
2013-10-29 0 38.30 38.30 38.55 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2013-10-28 0 38.30 38.25 38.50 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2013-10-25 0 38.30 38.05 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.78%
2013-10-24 0 38.60 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.52%
2013-10-23 0 38.80 38.55 38.80 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.89%
2013-10-22 0 39.15 39.00 39.25 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-21 0 39.15 39.15 39.40 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.26%
2013-10-18 0 39.05 39.05 39.30 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.51%
2013-10-17 0 38.85 38.65 38.85 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-16 0 38.85 38.65 38.90 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-15 0 38.85 38.85 39.00 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.39%
2013-10-11 0 38.70 38.70 38.95 - - 766 29,874 39.000 0.028 0.028 0.028 - - 1,067,127 0.0280 0.26%
2013-10-10 0 38.60 38.40 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-09 0 38.60 38.45 38.70 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2013-10-08 0 38.60 38.60 38.85 - - 3,000 115,950 38.650 0.028 0.028 0.028 - - 4,179,348 0.0277 0.78%
2013-10-07 0 38.30 38.05 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2013-10-04 0 38.35 38.30 38.55 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2013-10-03 0 38.35 38.35 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.46%
2013-10-02 0 37.80 37.80 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-09-30 0 37.80 37.55 37.80 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.92%
2013-09-27 0 38.15 38.00 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-09-26 0 38.15 37.90 38.15 - - 500 19,100 38.200 0.027 0.027 0.027 - - 696,558 0.0274 0.00%
2013-09-25 0 38.15 38.10 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2013-09-24 0 38.15 38.10 38.35 38.05 38.05 1,500 57,200 38.133 0.027 0.027 0.028 0.027 0.027 2,089,674 0.0274 -0.65%
2013-09-23 0 38.40 38.35 38.60 - - 1,000 38,350 38.350 0.028 0.028 0.028 - - 1,393,116 0.0275 0.13%
2013-09-19 0 38.35 38.35 38.80 38.50 38.50 1,000 38,500 38.500 0.028 0.028 0.028 0.028 0.028 1,393,116 0.0276 0.13%
2013-09-18 0 38.30 38.10 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-09-17 0 38.30 38.20 38.45 - - 774 29,484 38.093 0.027 0.027 0.028 - - 1,078,272 0.0273 0.00%
2013-09-16 0 38.30 38.30 38.50 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.92%
2013-09-13 0 37.95 37.75 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2013-09-12 0 38.00 37.95 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-09-11 0 38.00 37.90 38.20 37.95 38.05 8,917 338,621 37.975 0.027 0.027 0.027 0.027 0.027 12,422,415 0.0273 0.13%
2013-09-10 0 37.95 37.95 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.20%
2013-09-09 0 37.50 37.50 37.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2013-09-06 0 37.45 37.20 37.50 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-09-05 0 37.45 37.20 37.45 37.45 37.45 5,000 187,250 37.450 0.027 0.027 0.027 0.027 0.027 6,965,580 0.0269 1.35%
2013-09-04 0 36.95 36.85 37.10 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2013-09-03 0 36.95 36.95 37.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.96%
2013-09-02 0 36.60 36.60 36.80 - - 0 0 - 0.026 0.026 0.026 - - 0 - 1.53%
2013-08-30 0 36.05 36.00 36.30 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.70%
2013-08-29 0 35.80 35.80 36.00 35.70 35.70 5,000 178,500 35.700 0.026 0.026 0.026 0.026 0.026 6,965,580 0.0256 0.85%
2013-08-28 0 35.50 35.50 35.70 35.50 35.50 500 17,750 35.500 0.025 0.025 0.026 0.025 0.025 696,558 0.0255 -1.66%
2013-08-27 0 36.10 35.90 36.10 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-08-26 0 36.10 36.10 36.30 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.28%
2013-08-23 0 36.00 35.85 36.10 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-08-22 0 36.00 35.70 36.00 - - 2,500 89,000 35.600 0.026 0.026 0.026 - - 3,482,790 0.0256 0.00%
2013-08-21 0 36.00 35.70 36.00 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.14%
2013-08-20 0 36.05 35.75 36.05 - - 0 0 - 0.026 0.026 0.026 - - 0 - -1.50%
2013-08-19 0 36.60 36.50 36.75 36.60 36.60 3,000 109,800 36.600 0.026 0.026 0.026 0.026 0.026 4,179,348 0.0263 -0.27%
2013-08-16 0 36.70 36.60 36.90 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-08-15 0 36.70 36.55 36.80 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-08-13 0 36.70 36.70 36.95 - - 1,306 47,864 36.649 0.026 0.026 0.027 - - 1,819,409 0.0263 1.38%
2013-08-12 0 36.20 36.20 36.45 - - 0 0 - 0.026 0.026 0.026 - - 0 - 1.69%
2013-08-09 0 35.60 35.55 35.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-08-08 0 35.60 35.40 35.65 - - 1,000 35,500 35.500 0.026 0.025 0.026 - - 1,393,116 0.0255 0.00%
2013-08-07 0 35.60 35.35 35.60 - - 0 0 - 0.026 0.025 0.026 - - 0 - -1.66%
2013-08-06 0 36.20 35.95 36.20 - - 2,000 71,600 35.800 0.026 0.026 0.026 - - 2,786,232 0.0257 -0.82%
2013-08-05 0 36.50 36.25 36.50 36.55 36.55 8,500 310,675 36.550 0.026 0.026 0.026 0.026 0.026 11,841,486 0.0262 1.11%
2013-08-02 0 36.10 36.10 36.40 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.14%
2013-08-01 0 36.05 35.95 36.25 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-31 0 36.05 35.80 36.10 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-30 0 36.05 35.95 36.25 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-29 0 36.05 35.75 36.05 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-26 0 36.05 36.00 36.30 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-25 0 36.05 36.00 36.25 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-07-24 0 36.05 36.05 36.35 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.14%
2013-07-23 0 36.00 36.00 36.25 - - 0 0 - 0.026 0.026 0.026 - - 0 - 1.84%
2013-07-22 0 35.35 35.15 35.45 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2013-07-19 0 35.35 35.10 35.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.56%
2013-07-18 0 35.55 35.35 35.65 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2013-07-17 0 35.55 35.45 35.75 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2013-07-16 0 35.55 35.45 35.75 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2013-07-15 0 35.55 35.40 35.70 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2013-07-12 0 35.55 35.35 35.65 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2013-07-11 0 35.55 35.45 35.70 35.55 35.55 2,099 74,434 35.462 0.026 0.025 0.026 0.026 0.026 2,924,150 0.0255 3.04%
2013-07-10 0 34.50 34.50 34.75 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.88%
2013-07-09 0 34.20 34.15 34.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2013-07-08 0 34.20 33.95 34.20 - - 500 16,925 33.850 0.025 0.024 0.025 - - 696,558 0.0243 -0.87%
2013-07-05 0 34.50 34.50 34.80 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.62%
2013-07-04 0 33.95 33.95 34.20 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.30%
2013-07-03 0 33.85 33.60 33.90 - - 0 0 - 0.024 0.024 0.024 - - 0 - -2.31%
2013-07-02 0 34.65 34.40 34.70 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2013-06-28 0 34.65 34.65 34.95 - - 0 0 - 0.025 0.025 0.025 - - 0 - 2.06%
2013-06-27 0 33.95 33.90 34.20 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.89%
2013-06-26 0 33.65 33.60 33.90 - - 0 0 - 0.024 0.024 0.024 - - 0 - 1.66%
2013-06-25 0 33.10 32.85 33.10 - - 1,000 33,150 33.150 0.024 0.024 0.024 - - 1,393,116 0.0238 -0.45%
2013-06-24 0 33.25 32.95 33.25 - - 0 0 - 0.024 0.024 0.024 - - 0 - -2.06%
2013-06-21 0 33.95 33.65 33.95 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.88%
2013-06-20 0 34.25 34.00 34.25 - - 0 0 - 0.025 0.024 0.025 - - 0 - -2.70%
2013-06-19 0 35.20 34.90 35.20 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2013-06-18 0 35.20 35.15 35.45 35.05 35.05 6,676 233,907 35.037 0.025 0.025 0.025 0.025 0.025 9,300,442 0.0252 -0.42%
2013-06-17 0 35.35 35.10 35.40 35.35 35.35 5,500 194,425 35.350 0.025 0.025 0.025 0.025 0.025 7,662,138 0.0254 1.73%
2013-06-14 0 34.75 34.75 35.05 - - 500 17,500 35.000 0.025 0.025 0.025 - - 696,558 0.0251 0.58%
2013-06-13 0 34.55 34.55 34.85 34.40 34.65 151,479 5,211,198 34.402 0.025 0.025 0.025 0.025 0.025 211,027,810 0.0247 -2.81%
2013-06-11 0 35.55 35.30 35.55 - - 0 0 - 0.026 0.025 0.026 - - 0 - -0.70%
2013-06-10 0 35.80 35.65 35.90 - - 37,000 1,319,050 35.650 0.026 0.026 0.026 - - 51,545,290 0.0256 0.00%
2013-06-07 0 35.80 35.50 35.80 - - 0 0 - 0.026 0.025 0.026 - - 0 - -0.83%
2013-06-06 0 36.10 35.75 36.10 - - 0 0 - 0.026 0.026 0.026 - - 0 - -1.10%
2013-06-05 0 36.50 36.15 36.50 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.54%
2013-06-04 0 36.70 36.35 36.70 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.14%
2013-06-03 0 36.75 36.40 36.75 - - 1,000 36,850 36.850 0.026 0.026 0.026 - - 1,393,116 0.0265 -0.68%
2013-05-31 0 37.00 36.65 37.05 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.13%
2013-05-30 0 37.05 36.70 37.05 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.67%
2013-05-29 0 37.30 37.00 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-28 0 37.30 37.30 37.60 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.81%
2013-05-27 0 37.00 37.00 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-24 0 37.00 36.80 37.15 36.75 37.05 72,500 2,681,750 36.990 0.027 0.026 0.027 0.026 0.027 101,000,906 0.0266 -0.54%
2013-05-23 0 37.20 36.95 37.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - -2.36%
2013-05-22 0 38.10 37.90 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-21 0 38.10 38.00 38.30 - - 25,000 950,000 38.000 0.027 0.027 0.027 - - 34,827,899 0.0273 0.00%
2013-05-20 0 38.10 38.10 38.40 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.93%
2013-05-16 0 37.75 37.70 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-15 0 37.75 37.65 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-14 0 37.75 37.45 37.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.40%
2013-05-13 0 37.90 37.55 37.90 38.05 38.05 1,391 52,927 38.050 0.027 0.027 0.027 0.027 0.027 1,937,824 0.0273 -0.39%
2013-05-10 0 38.05 38.05 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2013-05-09 0 38.00 38.00 38.25 - - 29,000 1,103,450 38.050 0.027 0.027 0.027 - - 40,400,362 0.0273 0.00%
2013-05-08 0 38.00 38.00 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.06%
2013-05-07 0 37.60 37.60 37.85 37.45 37.45 1,500 56,175 37.450 0.027 0.027 0.027 0.027 0.027 2,089,674 0.0269 0.53%
2013-05-06 0 37.40 37.40 37.65 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.94%
2013-05-03 0 37.05 37.05 37.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-05-02 0 37.05 37.00 37.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-04-30 0 37.05 37.05 37.30 - - 44,000 1,632,400 37.100 0.027 0.027 0.027 - - 61,297,101 0.0266 0.68%
2013-04-29 0 36.80 36.80 37.00 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.14%
2013-04-26 0 36.75 36.75 36.95 - - 2 73 36.500 0.026 0.026 0.027 - - 2,786 0.0262 0.41%
2013-04-25 0 36.60 36.60 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.69%
2013-04-24 0 36.35 36.35 36.55 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.97%
2013-04-23 0 36.00 35.80 36.00 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.41%
2013-04-22 0 36.15 36.15 36.35 - - 1,500 54,225 36.150 0.026 0.026 0.026 - - 2,089,674 0.0259 0.42%
2013-04-19 0 36.00 36.00 36.20 - - 0 0 - 0.026 0.026 0.026 - - 0 - 1.84%
2013-04-18 0 35.35 35.15 35.35 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.42%
2013-04-17 0 35.50 35.30 35.50 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.28%
2013-04-16 0 35.60 35.40 35.60 - - 0 0 - 0.026 0.025 0.026 - - 0 - -0.14%
2013-04-15 0 35.65 35.40 35.60 - - 5,000 178,000 35.600 0.026 0.025 0.026 - - 6,965,580 0.0256 -1.25%
2013-04-12 0 36.10 35.90 36.10 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.14%
2013-04-11 0 36.15 35.95 36.20 36.25 36.25 1,296 47,019 36.280 0.026 0.026 0.026 0.026 0.026 1,805,478 0.0260 1.12%
2013-04-10 0 35.75 35.75 35.95 - - 2 71 35.500 0.026 0.026 0.026 - - 2,786 0.0255 0.70%
2013-04-09 0 35.50 35.50 35.70 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.14%
2013-04-08 0 35.45 35.25 35.45 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.42%
2013-04-05 0 35.60 35.40 35.60 - - 1,000 36,000 36.000 0.026 0.025 0.026 - - 1,393,116 0.0258 -2.20%
2013-04-03 0 36.40 36.25 36.45 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-04-02 0 36.40 36.25 36.45 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-03-28 0 36.40 36.20 36.45 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.27%
2013-03-27 0 36.50 36.50 36.70 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.83%
2013-03-26 0 36.20 36.20 36.40 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-03-25 0 36.20 36.20 36.40 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.14%
2013-03-22 0 36.15 35.95 36.20 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-03-21 0 36.15 36.10 36.30 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2013-03-20 0 36.15 36.15 36.35 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.28%
2013-03-19 0 36.05 35.85 36.05 - - 1,000 36,100 36.100 0.026 0.026 0.026 - - 1,393,116 0.0259 0.00%
2013-03-18 0 36.05 35.85 36.05 - - 3,000 107,550 35.850 0.026 0.026 0.026 - - 4,179,348 0.0257 -1.77%
2013-03-15 0 36.70 36.45 36.70 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.68%
2013-03-14 0 36.95 36.75 37.00 - - 2,000 73,600 36.800 0.027 0.026 0.027 - - 2,786,232 0.0264 0.00%
2013-03-13 0 36.95 36.75 37.00 - - 59,909 2,208,455 36.863 0.027 0.026 0.027 - - 83,460,183 0.0265 -1.20%
2013-03-12 0 37.40 37.15 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.27%
2013-03-11 0 37.50 37.50 37.70 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.54%
2013-03-08 0 37.30 37.30 37.60 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2013-03-07 0 37.25 37.20 37.45 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2013-03-06 0 37.20 37.20 37.40 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.81%
2013-03-05 0 36.90 36.85 37.10 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2013-03-04 0 36.90 36.70 36.95 - - 0 0 - 0.026 0.026 0.027 - - 0 - -1.07%
2013-03-01 0 37.30 37.30 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-28 0 37.30 37.35 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.22%
2013-02-27 0 36.85 36.80 37.05 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2013-02-26 0 36.85 36.60 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - -1.34%
2013-02-25 0 37.35 37.10 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-22 0 37.35 37.10 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.53%
2013-02-21 0 37.55 37.30 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.05%
2013-02-20 0 37.95 37.95 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.40%
2013-02-19 0 37.80 37.60 37.80 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.79%
2013-02-18 0 38.10 37.90 38.10 38.10 38.10 1,386 52,939 38.196 0.027 0.027 0.027 0.027 0.027 1,930,859 0.0274 0.40%
2013-02-15 0 37.95 37.95 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.40%
2013-02-14 0 37.80 37.80 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-08 0 37.80 37.50 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-07 0 37.80 37.50 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-06 0 37.80 37.75 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-02-05 0 37.80 37.60 37.80 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.18%
2013-02-04 0 38.25 38.20 38.40 - - 3,000 115,800 38.600 0.027 0.027 0.028 - - 4,179,348 0.0277 0.00%
2013-02-01 0 38.25 38.10 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-01-31 0 38.25 38.05 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-01-30 0 38.25 38.25 38.45 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.66%
2013-01-29 0 38.00 37.95 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.26%
2013-01-28 0 37.90 37.80 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-01-25 0 37.90 37.70 37.90 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.39%
2013-01-24 0 38.05 38.00 38.25 38.05 38.05 29,500 1,123,900 38.098 0.027 0.027 0.027 0.027 0.027 41,096,920 0.0273 -0.39%
2013-01-23 0 38.20 38.15 38.40 38.20 38.20 5,405 207,504 38.391 0.027 0.027 0.028 0.027 0.027 7,529,792 0.0276 -0.13%
2013-01-22 0 38.25 38.25 38.45 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.26%
2013-01-21 0 38.15 38.15 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.13%
2013-01-18 0 38.10 38.10 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.79%
2013-01-17 0 37.80 37.60 37.80 37.95 37.95 500 18,975 37.950 0.027 0.027 0.027 0.027 0.027 696,558 0.0272 -0.40%
2013-01-16 0 37.95 37.75 38.00 - - 46,500 1,757,700 37.800 0.027 0.027 0.027 - - 64,779,891 0.0271 -0.13%
2013-01-15 0 38.00 37.95 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.13%
2013-01-14 0 38.05 38.00 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-01-11 0 38.05 37.80 38.05 38.10 38.10 1,890 71,934 38.060 0.027 0.027 0.027 0.027 0.027 2,632,989 0.0273 0.13%
2013-01-10 0 38.00 38.00 38.20 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.66%
2013-01-09 0 37.75 37.70 37.95 - - 2,000 75,400 37.700 0.027 0.027 0.027 - - 2,786,232 0.0271 0.27%
2013-01-08 0 37.65 37.50 37.65 - - 77,500 2,914,000 37.600 0.027 0.027 0.027 - - 107,966,486 0.0270 -0.66%
2013-01-07 0 37.90 37.85 38.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2013-01-04 0 37.90 37.90 38.10 37.70 37.70 2,500 94,500 37.800 0.027 0.027 0.027 0.027 0.027 3,482,790 0.0271 -0.13%
2013-01-03 0 37.95 37.95 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.53%
2013-01-02 0 37.75 37.75 37.95 - - 0 0 - 0.027 0.027 0.027 - - 0 - 2.44%
2012-12-31 0 36.85 - - - - 0 0 - 0.026 - - - - 0 - 0.14%
2012-12-28 0 36.80 36.75 37.00 - - 30,500 1,122,400 36.800 0.026 0.026 0.027 - - 42,490,036 0.0264 0.41%
2012-12-27 0 36.65 36.65 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.27%
2012-12-24 0 36.55 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2012-12-21 0 36.55 36.30 36.55 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.54%
2012-12-20 0 36.75 36.60 36.80 - - 500 18,225 36.450 0.026 0.026 0.026 - - 696,558 0.0262 0.00%
2012-12-19 0 36.75 36.75 36.95 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.14%
2012-12-18 0 36.70 36.50 36.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.14%
2012-12-17 0 36.75 36.45 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2012-12-14 0 36.75 36.75 36.95 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.14%
2012-12-13 0 36.70 36.65 36.85 - - 62,500 2,293,750 36.700 0.026 0.026 0.026 - - 87,069,746 0.0263 0.00%
2012-12-12 0 36.70 36.65 36.85 36.70 36.70 1,421 52,242 36.764 0.026 0.026 0.026 0.026 0.026 1,979,618 0.0264 1.10%
2012-12-11 0 36.30 36.30 36.50 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.14%
2012-12-10 0 36.25 36.25 36.45 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.14%
2012-12-07 0 36.20 36.20 36.40 - - 64,000 2,326,400 36.350 0.026 0.026 0.026 - - 89,159,420 0.0261 0.14%
2012-12-06 0 36.15 36.10 36.30 - - 500 18,150 36.300 0.026 0.026 0.026 - - 696,558 0.0261 0.00%
2012-12-05 0 36.15 36.15 36.40 - - 1,000 36,000 36.000 0.026 0.026 0.026 - - 1,393,116 0.0258 1.12%
2012-12-04 0 35.75 35.55 35.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2012-12-03 0 35.75 35.55 35.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.28%
2012-11-30 0 35.85 35.80 36.00 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.84%
2012-11-29 0 35.55 35.55 35.80 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.42%
2012-11-28 0 35.40 35.20 35.45 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.28%
2012-11-27 0 35.50 35.50 35.60 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
2012-11-26 0 35.50 35.50 35.60 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.42%
2012-11-23 0 35.35 35.35 35.55 - - 500 17,750 35.500 0.025 0.025 0.026 - - 696,558 0.0255 1.58%
2012-11-22 0 34.80 34.80 35.00 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.87%
2012-11-21 0 34.50 34.50 34.70 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.44%
2012-11-20 0 34.35 34.25 34.50 - - 500 17,300 34.600 0.025 0.025 0.025 - - 696,558 0.0248 0.00%
2012-11-19 0 34.35 34.30 34.50 - - 1,500 51,525 34.350 0.025 0.025 0.025 - - 2,089,674 0.0247 0.00%
2012-11-16 0 34.35 34.15 34.35 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-11-15 0 34.35 34.15 34.35 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.72%
2012-11-14 0 34.60 34.60 34.80 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.29%
2012-11-13 0 34.50 34.25 34.50 34.55 34.55 1,480 51,183 34.583 0.025 0.025 0.025 0.025 0.025 2,061,812 0.0248 -1.29%
2012-11-12 0 34.95 34.80 35.00 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-11-09 0 34.95 34.75 34.95 - - 184,000 6,421,600 34.900 0.025 0.025 0.025 - - 256,333,333 0.0251 -0.29%
2012-11-08 0 35.05 34.80 35.05 - - 0 0 - 0.025 0.025 0.025 - - 0 - -1.13%
2012-11-07 0 35.45 35.45 35.65 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.71%
2012-11-06 0 35.20 35.20 35.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-11-05 0 35.20 35.15 35.35 35.20 35.20 34,500 1,212,750 35.152 0.025 0.025 0.025 0.025 0.025 48,062,500 0.0252 -0.28%
2012-11-02 0 35.30 35.30 35.50 - - 7,000 246,050 35.150 0.025 0.025 0.025 - - 9,751,812 0.0252 1.15%
2012-11-01 0 34.90 34.90 35.10 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.87%
2012-10-31 0 34.60 34.60 34.80 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.14%
2012-10-30 0 34.55 34.35 34.60 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-29 0 34.55 34.35 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.14%
2012-10-26 0 34.60 34.40 34.60 - - 0 0 - 0.025 0.025 0.025 - - 0 - -1.28%
2012-10-25 0 35.05 34.85 35.05 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-24 0 35.05 34.90 35.10 35.05 35.05 5,500 192,775 35.050 0.025 0.025 0.025 0.025 0.025 7,662,138 0.0252 0.57%
2012-10-22 0 34.85 34.85 35.10 - - 101,000 3,524,900 34.900 0.025 0.025 0.025 - - 140,704,710 0.0251 0.14%
2012-10-19 0 34.80 34.75 35.00 - - 500 17,400 34.800 0.025 0.025 0.025 - - 696,558 0.0250 0.00%
2012-10-18 0 34.80 34.80 35.00 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.58%
2012-10-17 0 34.60 34.60 34.80 - - 500 17,425 34.850 0.025 0.025 0.025 - - 696,558 0.0250 0.44%
2012-10-16 0 34.45 34.40 34.60 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-15 0 34.45 34.25 34.45 34.35 34.45 72,500 2,491,575 34.367 0.025 0.025 0.025 0.025 0.025 101,000,906 0.0247 0.58%
2012-10-12 0 34.25 34.20 34.45 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-11 0 34.25 34.05 34.30 34.25 34.25 1,314 45,085 34.311 0.025 0.024 0.025 0.025 0.025 1,830,554 0.0246 -0.29%
2012-10-10 0 34.35 34.15 34.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-09 0 34.35 34.15 34.40 - - 51,000 1,751,850 34.350 0.025 0.025 0.025 - - 71,048,913 0.0247 0.00%
2012-10-08 0 34.35 34.10 34.35 - - 500 17,200 34.400 0.025 0.024 0.025 - - 696,558 0.0247 -0.29%
2012-10-05 0 34.45 34.45 34.70 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.44%
2012-10-04 0 34.30 34.25 34.50 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-10-03 0 34.30 34.30 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.29%
2012-09-28 0 34.20 34.20 34.50 - - 5,000 172,250 34.450 0.025 0.025 0.025 - - 6,965,580 0.0247 0.59%
2012-09-27 0 34.00 34.00 34.20 - - 1,000 33,800 33.800 0.024 0.024 0.025 - - 1,393,116 0.0243 0.29%
2012-09-26 0 33.90 33.65 33.90 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.59%
2012-09-25 0 34.10 33.95 34.25 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2012-09-24 0 34.10 34.00 34.30 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2012-09-21 0 34.10 34.00 34.30 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2012-09-20 0 34.10 33.80 34.10 - - 69,500 2,380,375 34.250 0.024 0.024 0.024 - - 96,821,558 0.0246 -0.44%
2012-09-19 0 34.25 34.25 34.50 - - 280,500 9,677,250 34.500 0.025 0.025 0.025 - - 390,769,022 0.0248 0.29%
2012-09-18 0 34.15 33.90 34.20 34.15 34.15 287,500 9,832,200 34.199 0.025 0.024 0.025 0.025 0.025 400,520,833 0.0245 0.00%
2012-09-17 0 34.15 34.10 34.35 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.29%
2012-09-14 0 34.05 34.05 34.30 - - 181,000 6,208,300 34.300 0.024 0.024 0.025 - - 252,153,986 0.0246 2.25%
2012-09-13 0 33.30 33.05 33.30 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2012-09-12 0 33.30 33.05 33.30 33.30 33.30 1,490 49,567 33.266 0.024 0.024 0.024 0.024 0.024 2,075,743 0.0239 1.83%
2012-09-11 0 32.70 32.70 32.90 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.15%
2012-09-10 0 32.65 32.65 32.90 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.46%
2012-09-07 0 32.50 32.50 32.75 - - 0 0 - 0.023 0.023 0.024 - - 0 - 2.20%
2012-09-06 0 31.80 31.60 31.85 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-09-05 0 31.80 31.70 31.80 - - 0 0 - 0.023 0.023 0.023 - - 0 - -1.24%
2012-09-04 0 32.20 32.20 32.25 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-09-03 0 32.20 32.15 32.35 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-08-31 0 32.20 32.00 32.20 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-08-30 0 32.20 31.95 32.20 32.20 32.20 4,500 144,900 32.200 0.023 0.023 0.023 0.023 0.023 6,269,022 0.0231 -0.92%
2012-08-29 0 32.50 32.25 32.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-08-28 0 32.50 32.25 32.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.46%
2012-08-27 0 32.65 32.40 32.70 32.90 32.90 500 16,450 32.900 0.023 0.023 0.023 0.024 0.024 696,558 0.0236 -0.46%
2012-08-24 0 32.80 32.55 32.80 - - 0 0 - 0.024 0.023 0.024 - - 0 - -0.15%
2012-08-23 0 32.85 32.85 33.10 - - 202,500 6,642,000 32.800 0.024 0.024 0.024 - - 282,105,978 0.0235 0.00%
2012-08-22 0 32.85 32.60 32.85 - - 202,500 6,662,250 32.900 0.024 0.023 0.024 - - 282,105,978 0.0236 0.00%
2012-08-21 0 32.85 32.85 33.10 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.15%
2012-08-20 0 32.80 32.65 32.90 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2012-08-17 0 32.80 32.75 33.00 - - 1,000 32,950 32.950 0.024 0.024 0.024 - - 1,393,116 0.0237 0.00%
2012-08-16 0 32.80 32.55 32.80 - - 202,500 6,601,500 32.600 0.024 0.023 0.024 - - 282,105,978 0.0234 -0.30%
2012-08-15 0 32.90 32.65 32.90 - - 202,500 6,672,375 32.950 0.024 0.023 0.024 - - 282,105,978 0.0237 -0.15%
2012-08-14 0 32.95 32.90 33.20 - - 207,000 6,779,250 32.750 0.024 0.024 0.024 - - 288,375,000 0.0235 0.00%
2012-08-13 0 32.95 32.70 32.95 33.10 33.10 1,492 49,434 33.133 0.024 0.023 0.024 0.024 0.024 2,078,529 0.0238 -0.15%
2012-08-10 0 33.00 32.75 33.05 - - 207,000 6,831,000 33.000 0.024 0.024 0.024 - - 288,375,000 0.0237 0.00%
2012-08-09 0 33.00 33.00 33.30 32.90 32.90 10,000 329,000 32.900 0.024 0.024 0.024 0.024 0.024 13,931,159 0.0236 1.38%
2012-08-08 0 32.55 32.55 32.75 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2012-08-07 0 32.55 32.55 32.75 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.46%
2012-08-06 0 32.40 32.40 32.65 - - 1,500 48,675 32.450 0.023 0.023 0.023 - - 2,089,674 0.0233 1.57%
2012-08-03 0 31.90 31.90 32.10 31.75 31.75 15,000 476,250 31.750 0.023 0.023 0.023 0.023 0.023 20,896,739 0.0228 -0.78%
2012-08-02 0 32.15 31.95 32.35 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-08-01 0 32.15 32.15 32.45 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.31%
2012-07-31 0 32.05 32.05 32.40 32.00 32.00 98,500 3,152,000 32.000 0.023 0.023 0.023 0.023 0.023 137,221,920 0.0230 1.26%
2012-07-30 0 31.65 31.60 31.95 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.80%
2012-07-27 0 31.40 31.30 31.60 31.40 31.45 431,500 13,559,525 31.424 0.023 0.022 0.023 0.023 0.023 601,129,529 0.0226 1.78%
2012-07-26 0 30.85 30.65 30.90 30.85 30.85 500 15,425 30.850 0.022 0.022 0.022 0.022 0.022 696,558 0.0221 0.00%
2012-07-25 0 30.85 30.60 30.90 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.48%
2012-07-24 0 31.00 30.75 31.00 31.25 31.25 500 15,625 31.250 0.022 0.022 0.022 0.022 0.022 696,558 0.0224 -0.64%
2012-07-23 0 31.20 30.95 31.20 - - 20,000 622,000 31.100 0.022 0.022 0.022 - - 27,862,319 0.0223 -1.58%
2012-07-20 0 31.70 31.70 31.95 - - 300,000 9,530,100 31.767 0.023 0.023 0.023 - - 417,934,783 0.0228 0.16%
2012-07-19 0 31.65 31.65 31.85 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.80%
2012-07-18 0 31.40 31.15 31.40 - - 0 0 - 0.023 0.022 0.023 - - 0 - -0.32%
2012-07-17 0 31.50 31.50 31.70 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.80%
2012-07-16 0 31.25 31.05 31.25 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-07-13 0 31.25 31.10 31.30 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-07-12 0 31.25 31.00 31.25 - - 0 0 - 0.022 0.022 0.022 - - 0 - -1.73%
2012-07-11 0 31.80 31.65 31.90 31.80 31.80 1,036 32,944 31.799 0.023 0.023 0.023 0.023 0.023 1,443,268 0.0228 -0.16%
2012-07-10 0 31.85 31.60 31.85 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.31%
2012-07-09 0 31.95 31.70 31.95 32.00 32.00 3,500 112,000 32.000 0.023 0.023 0.023 0.023 0.023 4,875,906 0.0230 -0.93%
2012-07-06 0 32.25 32.25 32.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-07-05 0 32.25 32.25 32.45 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.16%
2012-07-04 0 32.20 32.15 32.40 32.20 32.20 1,000 32,200 32.200 0.023 0.023 0.023 0.023 0.023 1,393,116 0.0231 0.47%
2012-07-03 0 32.05 32.05 32.30 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.58%
2012-06-29 0 31.55 31.55 31.80 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.28%
2012-06-28 0 31.15 30.90 31.15 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.64%
2012-06-27 0 31.35 31.15 31.35 31.35 31.35 1,000 31,350 31.350 0.023 0.022 0.023 0.023 0.023 1,393,116 0.0225 0.97%
2012-06-26 0 31.05 30.80 31.05 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-06-25 0 31.05 30.80 31.05 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.96%
2012-06-22 0 31.35 31.05 31.35 - - 0 0 - 0.023 0.022 0.023 - - 0 - -1.26%
2012-06-21 0 31.75 31.45 31.75 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.63%
2012-06-20 0 31.95 31.95 32.25 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.47%
2012-06-19 0 31.80 31.75 32.05 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-06-18 0 31.80 31.80 32.05 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.11%
2012-06-15 0 31.45 31.40 31.70 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.13%
2012-06-14 0 31.10 30.90 31.15 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-06-13 0 31.10 29.95 32.45 - - 1,058 32,903 31.099 0.022 0.021 0.023 - - 1,473,917 0.0223 0.00%
2012-06-12 0 31.10 30.95 31.20 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-06-11 0 31.10 31.10 31.35 - - 0 0 - 0.022 0.022 0.023 - - 0 - 1.47%
2012-06-08 0 30.65 30.40 30.65 - - 500 15,450 30.900 0.022 0.022 0.022 - - 696,558 0.0222 -0.16%
2012-06-07 0 30.70 30.70 30.95 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.82%
2012-06-06 0 30.45 30.45 30.70 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.50%
2012-06-05 0 30.00 30.00 30.20 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2012-06-04 0 30.00 29.80 30.00 - - 0 0 - 0.022 0.021 0.022 - - 0 - -2.91%
2012-06-01 0 30.90 30.65 30.90 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.64%
2012-05-31 0 31.10 31.05 31.35 30.80 31.00 277,000 8,568,300 30.932 0.022 0.022 0.023 0.022 0.022 385,893,116 0.0222 -0.64%
2012-05-30 0 31.30 31.20 31.35 - - 0 0 - 0.022 0.022 0.023 - - 0 - -1.11%
2012-05-29 0 31.65 31.65 31.80 - - 0 0 - 0.023 0.023 0.023 - - 0 - 2.26%
2012-05-28 0 30.95 30.95 31.15 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.16%
2012-05-25 0 30.90 30.70 30.90 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.16%
2012-05-24 0 30.95 30.75 30.95 - - 9,500 294,025 30.950 0.022 0.022 0.022 - - 13,234,601 0.0222 -0.48%
2012-05-23 0 31.10 30.95 31.10 - - 13,500 420,575 31.154 0.022 0.022 0.022 - - 18,807,065 0.0224 -0.96%
2012-05-22 0 31.40 31.40 31.60 31.40 31.40 1,000 31,400 31.400 0.023 0.023 0.023 0.023 0.023 1,393,116 0.0225 0.64%
2012-05-21 0 31.20 31.05 31.25 31.20 31.20 1,500 46,800 31.200 0.022 0.022 0.022 0.022 0.022 2,089,674 0.0224 0.16%
2012-05-18 0 31.15 30.95 31.15 - - 0 0 - 0.022 0.022 0.022 - - 0 - -1.11%
2012-05-17 0 31.50 31.50 31.65 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.16%
2012-05-16 0 31.45 31.25 31.45 - - 500 15,825 31.650 0.023 0.022 0.023 - - 696,558 0.0227 -2.63%
2012-05-15 0 32.30 32.30 32.45 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-05-14 0 32.30 32.10 32.30 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.92%
2012-05-11 0 32.60 32.40 32.60 - - 1,310 42,902 32.750 0.023 0.023 0.023 - - 1,824,982 0.0235 -1.36%
2012-05-10 0 33.05 32.85 33.00 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.45%
2012-05-09 0 33.20 33.00 33.15 - - 0 0 - 0.024 0.024 0.024 - - 0 - -1.04%
2012-05-08 0 33.55 33.30 33.55 - - 1,176,500 39,236,275 33.350 0.024 0.024 0.024 - - 1,639,000,906 0.0239 -0.15%
2012-05-07 0 33.60 33.45 33.60 33.70 33.70 1,500 50,550 33.700 0.024 0.024 0.024 0.024 0.024 2,089,674 0.0242 -2.75%
2012-05-04 0 34.55 34.30 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.29%
2012-05-03 0 34.65 34.45 34.70 34.65 34.65 188,500 6,540,925 34.700 0.025 0.025 0.025 0.025 0.025 262,602,355 0.0249 -0.72%
2012-05-02 0 34.90 34.60 34.90 35.00 35.00 430,000 15,071,475 35.050 0.025 0.025 0.025 0.025 0.025 599,039,855 0.0252 1.90%
2012-04-30 0 34.25 34.20 34.40 34.25 34.25 313,500 10,753,025 34.300 0.025 0.025 0.025 0.025 0.025 436,741,848 0.0246 0.88%
2012-04-27 0 33.95 33.75 33.95 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.29%
2012-04-26 0 34.05 33.85 34.10 34.05 34.05 244,500 8,337,425 34.100 0.024 0.024 0.024 0.024 0.024 340,616,848 0.0245 0.74%
2012-04-25 0 33.80 33.70 33.90 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2012-04-24 0 33.80 33.50 33.80 - - 590,000 19,824,000 33.600 0.024 0.024 0.024 - - 821,938,406 0.0241 0.00%
2012-04-23 0 33.80 33.60 33.80 - - 343,000 11,696,300 34.100 0.024 0.024 0.024 - - 477,838,768 0.0245 -1.17%
2012-04-20 0 34.20 34.05 34.20 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
2012-04-19 0 34.20 34.20 34.50 - - 247,000 8,509,150 34.450 0.025 0.025 0.025 - - 344,099,638 0.0247 0.74%
2012-04-18 0 33.95 33.95 34.15 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.15%
2012-04-17 0 33.90 33.60 33.90 - - 248,500 8,374,450 33.700 0.024 0.024 0.024 - - 346,189,312 0.0242 -0.88%
2012-04-16 0 34.20 34.00 34.20 34.25 34.25 248,500 8,511,125 34.250 0.025 0.024 0.025 0.025 0.025 346,189,312 0.0246 0.15%
2012-04-13 0 34.15 34.15 34.35 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.79%
2012-04-12 0 33.55 33.55 33.75 33.55 33.55 1,185 39,722 33.521 0.024 0.024 0.024 0.024 0.024 1,650,842 0.0241 0.15%
2012-04-11 0 33.50 33.30 33.50 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.59%
2012-04-10 0 33.70 33.50 33.70 - - 1,000 33,600 33.600 0.024 0.024 0.024 - - 1,393,116 0.0241 -1.03%
2012-04-05 0 34.05 33.85 34.05 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.29%
2012-04-03 0 34.15 34.15 34.35 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.15%
2012-04-02 0 34.10 33.90 34.10 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2012-03-30 0 34.10 34.00 34.20 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2012-03-29 0 34.10 33.90 34.10 - - 0 0 - 0.024 0.024 0.024 - - 0 - -1.30%
2012-03-28 0 34.55 34.35 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-03-27 0 34.55 34.55 34.75 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.47%
2012-03-26 0 34.05 34.00 34.20 34.05 34.05 1,500 51,075 34.050 0.024 0.024 0.025 0.024 0.024 2,089,674 0.0244 -0.29%
2012-03-23 0 34.15 34.15 34.35 34.15 34.15 90,000 3,073,500 34.150 0.025 0.025 0.025 0.025 0.025 125,380,435 0.0245 -1.16%
2012-03-22 0 34.55 34.40 34.60 34.60 34.60 1,500 51,900 34.600 0.025 0.025 0.025 0.025 0.025 2,089,674 0.0248 0.29%
2012-03-21 0 34.45 34.20 34.45 - - 1,050,500 35,717,000 34.000 0.025 0.025 0.025 - - 1,463,468,297 0.0244 -0.29%
2012-03-20 0 34.55 34.30 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - -1.14%
2012-03-19 0 34.95 34.70 34.95 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.85%
2012-03-16 0 35.25 34.95 35.25 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.42%
2012-03-15 0 35.40 35.10 35.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.14%
2012-03-14 0 35.45 35.15 35.50 35.50 35.50 2,000 71,000 35.500 0.025 0.025 0.025 0.025 0.025 2,786,232 0.0255 0.71%
2012-03-13 0 35.20 35.10 35.40 35.20 35.20 1,063 37,530 35.306 0.025 0.025 0.025 0.025 0.025 1,480,882 0.0253 1.15%
2012-03-12 0 34.80 34.70 35.00 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-03-09 0 34.80 34.80 35.10 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.72%
2012-03-08 0 34.55 34.55 34.85 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.58%
2012-03-07 0 34.35 34.05 34.35 - - 208,500 7,182,825 34.450 0.025 0.024 0.025 - - 290,464,674 0.0247 -0.15%
2012-03-06 0 34.40 34.20 34.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - -1.71%
2012-03-05 0 35.00 34.85 35.10 34.80 35.00 564,000 19,674,575 34.884 0.025 0.025 0.025 0.025 0.025 785,717,391 0.0250 -1.55%
2012-03-02 0 35.55 35.55 35.75 35.45 35.55 265,000 9,407,775 35.501 0.026 0.026 0.026 0.025 0.026 369,175,725 0.0255 0.14%
2012-03-01 0 35.50 35.30 35.55 35.50 35.50 1,000 35,500 35.500 0.025 0.025 0.026 0.025 0.025 1,393,116 0.0255 -0.70%
2012-02-29 0 35.75 35.75 35.95 35.75 35.75 3,000 107,050 35.683 0.026 0.026 0.026 0.026 0.026 4,179,348 0.0256 1.42%
2012-02-28 0 35.25 35.25 35.75 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.14%
2012-02-27 0 35.20 34.80 35.30 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-02-24 0 35.20 35.10 35.30 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-02-23 0 35.20 35.00 35.20 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.28%
2012-02-22 0 35.30 35.30 35.50 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.71%
2012-02-21 0 35.05 35.00 35.20 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-02-20 0 35.05 35.00 35.25 - - 106,000 3,731,200 35.200 0.025 0.025 0.025 - - 147,670,290 0.0253 0.00%
2012-02-17 0 35.05 35.05 35.25 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.29%
2012-02-16 0 34.95 34.75 34.95 - - 0 0 - 0.025 0.025 0.025 - - 0 - -0.29%
2012-02-15 0 35.05 35.05 35.25 34.85 34.85 109,000 3,798,650 34.850 0.025 0.025 0.025 0.025 0.025 151,849,638 0.0250 1.74%
2012-02-14 0 34.45 34.35 34.55 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2012-02-13 0 34.45 34.35 34.55 34.45 34.50 13,790 475,715 34.497 0.025 0.025 0.025 0.025 0.025 19,211,069 0.0248 0.00%
2012-02-10 0 34.45 34.25 34.45 - - 500 17,425 34.850 0.025 0.025 0.025 - - 696,558 0.0250 -0.72%
2012-02-09 0 34.70 34.70 34.90 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.29%
2012-02-08 0 34.60 34.60 34.80 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.62%
2012-02-07 0 34.05 33.95 34.15 - - 169,500 5,788,425 34.150 0.024 0.024 0.025 - - 236,133,152 0.0245 0.00%
2012-02-06 0 34.05 33.95 34.15 - - 141,000 4,815,150 34.150 0.024 0.024 0.025 - - 196,429,348 0.0245 0.00%
2012-02-03 0 34.05 34.05 34.35 - - 484,500 16,569,900 34.200 0.024 0.024 0.025 - - 674,964,674 0.0245 0.29%
2012-02-02 0 33.95 33.95 34.15 - - 0 0 - 0.024 0.024 0.025 - - 0 - 1.95%
2012-02-01 0 33.30 33.30 33.55 - - 262,000 8,829,400 33.700 0.024 0.024 0.024 - - 364,996,377 0.0242 0.00%
2012-01-31 0 33.30 33.30 33.55 - - 886,000 29,415,200 33.200 0.024 0.024 0.024 - - 1,234,300,725 0.0238 0.76%
2012-01-30 0 33.05 32.90 33.05 - - 500 16,600 33.200 0.024 0.024 0.024 - - 696,558 0.0238 -1.05%
2012-01-27 0 33.40 33.35 33.90 33.25 33.25 176,000 5,966,075 33.898 0.024 0.024 0.024 0.024 0.024 245,188,406 0.0243 -0.60%
2012-01-26 0 33.60 33.25 33.80 33.50 33.60 288,500 9,676,775 33.542 0.024 0.024 0.024 0.024 0.024 401,913,949 0.0241 2.28%
2012-01-20 0 32.85 32.55 33.00 32.80 33.00 54,000 1,776,850 32.905 0.024 0.023 0.024 0.024 0.024 75,228,261 0.0236 1.39%
2012-01-19 0 32.40 32.40 32.80 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.78%
2012-01-18 0 32.15 32.15 32.35 32.15 32.15 303,500 9,758,125 32.152 0.023 0.023 0.023 0.023 0.023 422,810,688 0.0231 -0.31%
2012-01-17 0 32.25 32.25 32.30 - - 0 0 - 0.023 0.023 0.023 - - 0 - 2.71%
2012-01-16 0 31.40 31.35 31.40 - - 500 15,800 31.600 0.023 0.023 0.023 - - 696,558 0.0227 -1.26%
2012-01-13 0 31.80 31.80 31.85 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.47%
2012-01-12 0 31.65 31.65 31.70 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.00%
2012-01-11 0 31.65 31.65 31.70 31.55 31.55 249,486 7,871,357 31.550 0.023 0.023 0.023 0.023 0.023 347,562,924 0.0226 0.64%
2012-01-10 0 31.45 31.45 31.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.45%
2012-01-09 0 31.00 31.00 31.05 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.81%
2012-01-06 0 30.75 30.70 30.75 - - 3,000 92,250 30.750 0.022 0.022 0.022 - - 4,179,348 0.0221 -0.81%
2012-01-05 0 31.00 31.00 31.05 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.16%
2012-01-04 0 30.95 30.90 30.95 - - 1,500 46,725 31.150 0.022 0.022 0.022 - - 2,089,674 0.0224 -0.16%
2012-01-03 0 31.00 31.00 31.05 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.31%
2011-12-30 0 30.60 30.55 30.60 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2011-12-29 0 30.60 30.55 30.60 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.16%
2011-12-28 0 30.65 30.60 30.70 - - 175,500 5,352,750 30.500 0.022 0.022 0.022 - - 244,491,848 0.0219 -0.65%
2011-12-23 0 30.85 30.85 30.95 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.82%
2011-12-22 0 30.30 30.30 30.40 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.00%
2011-12-21 0 30.30 30.30 30.40 - - 0 0 - 0.022 0.022 0.022 - - 0 - 2.36%
2011-12-20 0 29.60 29.65 29.75 - - 610,500 18,168,825 29.761 0.021 0.021 0.021 - - 850,497,283 0.0214 0.00%
2011-12-19 0 29.60 29.55 29.60 - - 0 0 - 0.021 0.021 0.021 - - 0 - -1.33%
2011-12-16 0 30.00 30.05 30.10 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.18%
2011-12-15 0 29.65 29.60 29.65 - - 0 0 - 0.021 0.021 0.021 - - 0 - -2.15%
2011-12-14 0 30.30 30.25 30.30 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.16%
2011-12-13 0 30.35 30.35 30.40 30.30 30.30 1,326 40,136 30.268 0.022 0.022 0.022 0.022 0.022 1,847,272 0.0217 -0.49%
2011-12-12 0 30.50 30.50 30.55 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.16%
2011-12-09 0 30.45 30.40 30.45 - - 0 0 - 0.022 0.022 0.022 - - 0 - -2.40%
2011-12-08 0 31.20 31.10 31.20 - - 0 0 - 0.022 0.022 0.022 - - 0 - -0.48%
2011-12-07 0 31.35 31.35 31.45 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.80%
2011-12-06 0 31.10 31.00 31.10 - - 0 0 - 0.022 0.022 0.022 - - 0 - -1.43%
2011-12-05 0 31.55 31.50 31.60 - - 500 15,750 31.500 0.023 0.023 0.023 - - 696,558 0.0226 0.00%
2011-12-02 0 31.55 31.55 31.60 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.64%
2011-12-01 0 31.35 31.35 31.70 - - 0 0 - 0.023 0.023 0.023 - - 0 - 4.85%
2011-11-30 0 29.90 29.85 29.95 - - 1,500 44,775 29.850 0.021 0.021 0.021 - - 2,089,674 0.0214 -0.99%
2011-11-29 0 30.20 30.20 30.25 - - 0 0 - 0.022 0.022 0.022 - - 0 - 1.17%
2011-11-28 0 29.85 29.85 29.90 - - 0 0 - 0.021 0.021 0.021 - - 0 - 1.70%
2011-11-25 0 29.35 29.30 29.35 29.50 29.55 22,000 649,200 29.509 0.021 0.021 0.021 0.021 0.021 30,648,551 0.0212 -1.01%
2011-11-24 0 29.65 29.65 29.70 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.34%
2011-11-23 0 29.55 29.50 29.55 - - 0 0 - 0.021 0.021 0.021 - - 0 - -2.31%
2011-11-22 0 30.25 30.25 30.30 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.17%
2011-11-21 0 30.20 30.20 30.25 30.20 30.20 34,000 1,026,800 30.200 0.022 0.022 0.022 0.022 0.022 47,365,942 0.0217 -2.11%
2011-11-18 0 30.85 30.80 30.85 - - 0 0 - 0.022 0.022 0.022 - - 0 - -2.06%
2011-11-17 0 31.50 31.45 31.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.32%
2011-11-16 0 31.60 31.60 31.65 - - 0 0 - 0.023 0.023 0.023 - - 0 - -1.86%
2011-11-15 0 32.20 32.15 32.20 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.46%
2011-11-14 0 32.35 32.35 32.40 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.89%
2011-11-11 0 31.75 31.70 31.75 31.75 31.85 2,790 88,564 31.743 0.023 0.023 0.023 0.023 0.023 3,886,793 0.0228 0.95%
2011-11-10 0 31.45 31.40 31.45 - - 0 0 - 0.023 0.023 0.023 - - 0 - -4.12%
2011-11-09 0 32.80 32.80 32.85 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.77%
2011-11-08 0 32.55 32.50 32.55 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.15%
2011-11-07 0 32.60 32.60 32.65 - - 36,000 1,175,500 32.653 0.023 0.023 0.023 - - 50,152,174 0.0234 -0.31%
2011-11-04 0 32.70 32.70 32.75 - - 0 0 - 0.023 0.023 0.024 - - 0 - 2.67%
2011-11-03 0 31.85 31.80 31.85 32.00 32.00 50,000 1,600,000 32.000 0.023 0.023 0.023 0.023 0.023 69,655,797 0.0230 -1.85%
2011-11-02 0 32.45 32.45 32.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.25%
2011-11-01 0 32.05 32.05 32.10 - - 0 0 - 0.023 0.023 0.023 - - 0 - -1.84%
2011-10-31 0 32.65 32.60 32.65 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.76%
2011-10-28 0 32.90 32.90 32.95 - - 35,000 1,156,750 33.050 0.024 0.024 0.024 - - 48,759,058 0.0237 1.08%
2011-10-27 0 32.55 32.55 32.60 - - 2,000 64,850 32.425 0.023 0.023 0.023 - - 2,786,232 0.0233 3.01%
2011-10-26 0 31.60 31.60 31.65 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.80%
2011-10-25 0 31.35 31.35 31.40 31.15 31.35 99,500 3,104,550 31.202 0.023 0.023 0.023 0.022 0.023 138,615,036 0.0224 1.13%
2011-10-24 0 31.00 31.00 31.05 31.00 31.00 80,000 2,480,000 31.000 0.022 0.022 0.022 0.022 0.022 111,449,275 0.0223 4.03%
2011-10-21 0 29.80 29.85 29.90 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2011-10-20 0 29.80 29.75 29.80 - - 0 0 - 0.021 0.021 0.021 - - 0 - -1.81%
2011-10-19 0 30.35 30.40 30.45 - - 0 0 - 0.022 0.022 0.022 - - 0 - 0.50%
2011-10-18 0 30.20 30.15 30.20 - - 0 0 - 0.022 0.022 0.022 - - 0 - -3.67%
2011-10-17 0 31.35 31.35 31.40 - - 0 0 - 0.023 0.023 0.023 - - 0 - 2.12%
2011-10-14 0 30.70 30.65 30.70 - - 0 0 - 0.022 0.022 0.022 - - 0 - -1.44%
2011-10-13 0 31.15 31.15 31.20 - - 506,000 15,610,100 30.850 0.022 0.022 0.022 - - 704,916,667 0.0221 2.30%
2011-10-12 0 30.45 30.45 30.50 - - 4,827 145,375 30.117 0.022 0.022 0.022 - - 6,724,571 0.0216 1.33%
2011-10-11 0 30.05 30.05 30.15 - - 0 0 - 0.022 0.022 0.022 - - 0 - 2.74%
2011-10-10 0 29.25 29.25 29.30 29.10 29.10 100,000 2,910,000 29.100 0.021 0.021 0.021 0.021 0.021 139,311,594 0.0209 -0.17%
2011-10-07 0 29.30 29.30 29.35 - - 0 0 - 0.021 0.021 0.021 - - 0 - 2.99%
2011-10-06 0 28.45 28.45 28.50 - - 2,000 56,900 28.450 0.020 0.020 0.020 - - 2,786,232 0.0204 4.40%
2011-10-04 0 27.25 27.20 27.25 - - 1,000 27,500 27.500 0.020 0.020 0.020 - - 1,393,116 0.0197 -2.33%
2011-10-03 0 27.90 27.85 27.95 - - 1,000 27,800 27.800 0.020 0.020 0.020 - - 1,393,116 0.0200 -4.45%
2011-09-30 0 29.20 29.25 29.35 29.20 29.30 520,500 15,302,350 29.399 0.021 0.021 0.021 0.021 0.021 725,116,848 0.0211 -1.52%
2011-09-28 0 29.65 29.65 29.85 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2011-09-27 0 29.65 29.65 29.70 - - 385,500 11,430,075 29.650 0.021 0.021 0.021 - - 537,046,196 0.0213 3.85%
2011-09-26 0 28.55 28.50 28.55 - - 0 0 - 0.020 0.020 0.020 - - 0 - -2.73%
2011-09-23 0 29.35 29.30 29.35 - - 0 0 - 0.021 0.021 0.021 - - 0 - -2.00%
2011-09-22 0 29.95 29.90 29.95 - - 1,000 30,050 30.050 0.021 0.021 0.021 - - 1,393,116 0.0216 -4.92%
2011-09-21 0 31.50 31.50 31.55 - - 0 0 - 0.023 0.023 0.023 - - 0 - -0.63%
2011-09-20 0 31.70 31.65 31.70 - - 500 15,900 31.800 0.023 0.023 0.023 - - 696,558 0.0228 0.00%
2011-09-19 0 31.70 31.65 31.70 - - 15,500 498,275 32.147 0.023 0.023 0.023 - - 21,593,297 0.0231 -2.31%
2011-09-16 0 32.45 32.50 32.55 - - 0 0 - 0.023 0.023 0.023 - - 0 - 1.56%
2011-09-15 0 31.95 32.00 32.05 - - 0 0 - 0.023 0.023 0.023 - - 0 - 0.79%
2011-09-14 0 31.70 31.65 31.70 32.05 32.05 1,124 36,024 32.050 0.023 0.023 0.023 0.023 0.023 1,565,862 0.0230 -1.55%
2011-09-12 0 32.20 32.15 32.20 - - 1,500 48,525 32.350 0.023 0.023 0.023 - - 2,089,674 0.0232 -3.45%
2011-09-09 0 33.35 33.35 33.40 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.15%
2011-09-08 0 33.40 33.35 33.40 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2011-09-07 0 33.40 33.40 33.45 - - 0 0 - 0.024 0.024 0.024 - - 0 - 1.67%
2011-09-06 0 32.85 32.80 32.85 - - 1,000 32,850 32.850 0.024 0.024 0.024 - - 1,393,116 0.0236 -0.61%
2011-09-05 0 33.05 33.00 33.05 - - 3,000 99,750 33.250 0.024 0.024 0.024 - - 4,179,348 0.0239 -2.94%
2011-09-02 0 34.05 34.00 34.05 34.05 34.05 3,000 102,150 34.050 0.024 0.024 0.024 0.024 0.024 4,179,348 0.0244 -1.16%
2011-09-01 0 34.45 34.45 34.50 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.44%
2011-08-31 0 34.30 34.35 34.40 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.63%
2011-08-30 0 33.75 33.70 33.75 33.80 33.85 3,000 101,450 33.817 0.024 0.024 0.024 0.024 0.024 4,179,348 0.0243 1.66%
2011-08-29 0 33.20 33.20 33.25 - - 0 0 - 0.024 0.024 0.024 - - 0 - 1.37%
2011-08-26 0 32.75 32.70 32.75 - - 0 0 - 0.024 0.023 0.024 - - 0 - -0.15%
2011-08-25 0 32.80 32.85 32.90 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.61%
2011-08-24 0 32.60 32.55 32.60 - - 0 0 - 0.023 0.023 0.023 - - 0 - -1.21%
2011-08-23 0 33.00 33.00 33.05 - - 0 0 - 0.024 0.024 0.024 - - 0 - 2.33%
2011-08-22 0 32.25 32.25 32.30 - - 8,000 258,000 32.250 0.023 0.023 0.023 - - 11,144,928 0.0231 -0.62%
2011-08-19 0 32.45 32.45 32.50 - - 0 0 - 0.023 0.023 0.023 - - 0 - -3.42%
2011-08-18 0 33.60 33.60 33.65 - - 0 0 - 0.024 0.024 0.024 - - 0 - -1.47%
2011-08-17 0 34.10 34.05 34.10 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2011-08-16 0 34.10 34.10 34.15 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2011-08-15 0 34.10 34.10 34.15 33.65 34.00 1,500 50,825 33.883 0.024 0.024 0.025 0.024 0.024 2,089,674 0.0243 2.87%
2011-08-12 0 33.15 33.15 33.20 - - 0 0 - 0.024 0.024 0.024 - - 0 - -0.15%
2011-08-11 0 33.20 33.25 33.30 32.90 32.90 52,500 1,728,000 32.914 0.024 0.024 0.024 0.024 0.024 73,138,587 0.0236 -0.30%
2011-08-10 0 33.30 33.35 33.40 - - 500 16,800 33.600 0.024 0.024 0.024 - - 696,558 0.0241 1.99%
2011-08-09 0 32.65 32.60 32.65 - - 4,500 142,900 31.756 0.023 0.023 0.023 - - 6,269,022 0.0228 -3.69%
2011-08-08 0 33.90 33.90 33.95 33.45 33.50 141,500 4,739,675 33.496 0.024 0.024 0.024 0.024 0.024 197,125,906 0.0240 -2.45%
2011-08-05 0 34.75 34.80 34.85 34.55 34.70 456,500 15,760,550 34.525 0.025 0.025 0.025 0.025 0.025 635,957,428 0.0248 -4.79%
2011-08-04 0 36.50 36.45 36.50 - - 5,000 184,750 36.950 0.026 0.026 0.026 - - 6,965,580 0.0265 -0.95%
2011-08-03 0 36.85 36.80 36.85 - - 2,500 91,925 36.770 0.026 0.026 0.026 - - 3,482,790 0.0264 -1.86%
2011-08-02 0 37.55 37.50 37.55 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.05%
2011-08-01 0 37.95 37.95 38.00 - - 1,026,000 38,885,700 37.900 0.027 0.027 0.027 - - 1,429,336,957 0.0272 0.80%
2011-07-29 0 37.65 37.60 37.65 - - 2,000 75,100 37.550 0.027 0.027 0.027 - - 2,786,232 0.0270 -0.92%
2011-07-28 0 38.00 37.95 38.00 - - 136,500 5,166,525 37.850 0.027 0.027 0.027 - - 190,160,326 0.0272 -0.13%
2011-07-27 0 38.05 38.05 38.10 - - 411,500 15,719,200 38.200 0.027 0.027 0.027 - - 573,267,210 0.0274 0.13%
2011-07-26 0 38.00 38.00 38.05 - - 414,500 15,771,725 38.050 0.027 0.027 0.027 - - 577,446,558 0.0273 1.20%
2011-07-25 0 37.55 37.50 37.55 - - 11,500 433,450 37.691 0.027 0.027 0.027 - - 16,020,833 0.0271 -0.79%
2011-07-22 0 37.85 37.85 37.90 37.80 37.80 1,500 56,700 37.800 0.027 0.027 0.027 0.027 0.027 2,089,674 0.0271 1.61%
2011-07-21 0 37.25 37.30 37.35 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.13%
2011-07-20 0 37.20 37.20 37.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.95%
2011-07-19 0 36.85 36.80 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2011-07-18 0 36.85 36.80 36.85 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.41%
2011-07-15 0 37.00 37.00 37.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2011-07-14 0 37.00 37.00 37.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.14%
2011-07-13 0 36.95 36.95 37.00 - - 1,245,000 45,816,000 36.800 0.027 0.027 0.027 - - 1,734,429,348 0.0264 1.23%
2011-07-12 0 36.50 36.50 36.55 36.50 36.50 145,000 5,335,400 36.796 0.026 0.026 0.026 0.026 0.026 202,001,812 0.0264 -3.05%
2011-07-11 0 37.65 37.60 37.65 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.18%
2011-07-08 0 38.10 38.10 38.15 38.10 38.10 1,000 38,100 38.100 0.027 0.027 0.027 0.027 0.027 1,393,116 0.0273 0.26%
2011-07-07 0 38.00 37.95 38.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2011-07-06 0 38.00 38.00 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.65%
2011-07-05 0 38.25 38.25 38.30 - - 215,500 8,253,650 38.300 0.027 0.027 0.027 - - 300,216,486 0.0275 0.00%
2011-07-04 0 38.25 38.25 38.30 - - 896,000 34,272,000 38.250 0.027 0.027 0.027 - - 1,248,231,884 0.0275 2.27%
2011-06-30 0 37.40 37.40 37.45 - - 739,000 27,675,550 37.450 0.027 0.027 0.027 - - 1,029,512,681 0.0269 1.49%
2011-06-29 0 36.85 36.85 36.90 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.27%
2011-06-28 0 36.75 36.70 36.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2011-06-27 0 36.75 36.70 36.75 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.27%
2011-06-24 0 36.85 36.85 36.90 36.65 36.65 7,000 255,550 36.507 0.026 0.026 0.026 0.026 0.026 9,751,812 0.0262 1.24%
2011-06-23 0 36.40 36.40 36.45 36.35 36.40 100,000 3,637,500 36.375 0.026 0.026 0.026 0.026 0.026 139,311,594 0.0261 -0.55%
2011-06-22 0 36.60 36.55 36.60 36.75 36.75 50,000 1,837,500 36.750 0.026 0.026 0.026 0.026 0.026 69,655,797 0.0264 0.41%
2011-06-21 0 36.45 36.45 36.50 36.25 36.25 50,000 1,812,500 36.250 0.026 0.026 0.026 0.026 0.026 69,655,797 0.0260 1.11%
2011-06-20 0 36.05 36.00 36.05 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.69%
2011-06-17 0 36.30 36.25 36.30 - - 0 0 - 0.026 0.026 0.026 - - 0 - -0.82%
2011-06-16 0 36.60 36.60 36.65 37.00 37.00 1,500 55,225 36.817 0.026 0.026 0.026 0.027 0.027 2,089,674 0.0264 -1.88%
2011-06-15 0 37.30 37.25 37.30 37.30 37.35 60,500 2,259,650 37.350 0.027 0.027 0.027 0.027 0.027 84,283,514 0.0268 -0.27%
2011-06-14 0 37.40 37.35 37.40 37.00 37.40 1,500 55,700 37.133 0.027 0.027 0.027 0.027 0.027 2,089,674 0.0267 0.67%
2011-06-13 0 37.15 37.15 37.20 37.00 37.00 100,000 3,700,000 37.000 0.027 0.027 0.027 0.027 0.027 139,311,594 0.0266 -0.40%
2011-06-10 0 37.30 37.30 37.35 37.30 37.35 3,000 111,950 37.317 0.027 0.027 0.027 0.027 0.027 4,179,348 0.0268 -1.45%
2011-06-09 0 37.85 37.80 37.85 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.39%
2011-06-08 0 38.00 38.00 38.05 38.05 38.05 60,000 2,283,000 38.050 0.027 0.027 0.027 0.027 0.027 83,586,957 0.0273 -0.78%
2011-06-07 0 38.30 38.25 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.26%
2011-06-03 0 38.40 38.35 38.40 38.50 38.50 1,000 38,500 38.500 0.028 0.028 0.028 0.028 0.028 1,393,116 0.0276 -0.65%
2011-06-02 0 38.65 38.60 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - -1.28%
2011-06-01 0 39.15 39.15 39.20 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.51%
2011-05-31 0 38.95 39.00 39.05 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.96%
2011-05-30 0 38.20 38.20 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.26%
2011-05-27 0 38.10 38.10 38.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.79%
2011-05-26 0 37.80 37.80 37.85 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.67%
2011-05-25 0 37.55 37.55 37.60 37.35 37.35 500 18,675 37.350 0.027 0.027 0.027 0.027 0.027 696,558 0.0268 -0.27%
2011-05-24 0 37.65 37.65 37.70 - - 500 18,750 37.500 0.027 0.027 0.027 - - 696,558 0.0269 0.27%
2011-05-23 0 37.55 37.50 37.55 37.55 37.65 102,000 3,835,100 37.599 0.027 0.027 0.027 0.027 0.027 142,097,826 0.0270 -1.96%
2011-05-20 0 38.30 38.25 38.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.00%
2011-05-19 0 38.30 38.30 38.35 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.26%
2011-05-18 0 38.20 38.20 38.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.53%
2011-05-17 0 38.00 37.95 38.00 - - 500 18,900 37.800 0.027 0.027 0.027 - - 696,558 0.0271 -0.13%
2011-05-16 0 38.05 38.00 38.05 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.30%
2011-05-13 0 38.55 38.55 38.60 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.39%
2011-05-12 0 38.40 38.35 38.40 - - 1,000 38,250 38.250 0.028 0.028 0.028 - - 1,393,116 0.0275 -0.78%
2011-05-11 0 38.70 38.70 38.75 38.65 38.65 1,000 38,650 38.650 0.028 0.028 0.028 0.028 0.028 1,393,116 0.0277 0.26%
2011-05-09 0 38.60 38.60 38.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.78%
2011-05-06 0 38.30 38.30 38.35 - - 1,000 38,300 38.300 0.027 0.027 0.028 - - 1,393,116 0.0275 -0.13%
2011-05-05 0 38.35 38.35 38.40 - - 500 19,175 38.350 0.028 0.028 0.028 - - 696,558 0.0275 0.13%
2011-05-04 0 38.30 38.30 38.35 - - 5,000 191,000 38.200 0.027 0.027 0.028 - - 6,965,580 0.0274 -1.16%
2011-05-03 0 38.75 38.70 38.75 38.90 38.90 500 19,450 38.900 0.028 0.028 0.028 0.028 0.028 696,558 0.0279 -0.51%
2011-04-29 0 38.95 38.90 38.95 - - 1,000 38,850 38.850 0.028 0.028 0.028 - - 1,393,116 0.0279 -0.26%
2011-04-28 0 39.05 39.05 39.10 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2011-04-27 0 39.05 39.10 39.15 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2011-04-26 0 39.05 39.05 39.10 38.85 39.05 7,500 292,200 38.960 0.028 0.028 0.028 0.028 0.028 10,448,370 0.0280 -0.64%
2011-04-21 0 39.30 39.25 39.30 39.10 39.30 14,000 549,325 39.238 0.028 0.028 0.028 0.028 0.028 19,503,623 0.0282 1.55%
2011-04-20 0 38.70 38.70 38.75 38.45 38.60 13,000 501,000 38.538 0.028 0.028 0.028 0.028 0.028 18,110,507 0.0277 1.44%
2011-04-19 0 38.15 38.15 38.20 38.05 38.15 22,500 857,200 38.098 0.027 0.027 0.027 0.027 0.027 31,345,109 0.0273 -0.91%
2011-04-18 0 38.50 38.25 - 38.45 38.95 145,500 5,645,400 38.800 0.028 0.027 - 0.028 0.028 202,698,370 0.0279

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top