HSBC MSCI Hong Kong ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03000  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 - 0.093 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2014-05-16 0 35.50 35.50 35.80 - - 0 0 - 0.093 0.093 0.093 - - 0 - 0.00%
2014-05-15 0 35.50 35.45 35.75 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.42%
2014-05-14 0 35.35 35.35 35.60 35.35 35.45 35,300 1,250,135 35.415 0.092 0.092 0.093 0.092 0.092 13,547,568 0.0923 0.57%
2014-05-13 0 35.15 35.15 35.40 - - 820 28,864 35.200 0.092 0.092 0.092 - - 314,703 0.0917 0.43%
2014-05-12 0 35.00 34.95 35.20 - - 0 0 - 0.091 0.091 0.092 - - 0 - 1.74%
2014-05-09 0 34.40 34.35 34.60 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.29%
2014-05-08 0 34.30 34.05 34.30 - - 0 0 - 0.089 0.089 0.089 - - 0 - -0.87%
2014-05-07 0 34.60 34.30 34.60 - - 100,000 3,470,000 34.700 0.090 0.089 0.090 - - 38,378,378 0.0904 -0.29%
2014-05-05 0 34.70 34.50 34.70 - - 0 0 - 0.090 0.090 0.090 - - 0 - -1.42%
2014-05-02 0 35.20 35.20 35.40 - - 0 0 - 0.092 0.092 0.092 - - 0 - 0.57%
2014-04-30 0 35.00 34.80 35.00 - - 220 7,634 34.700 0.091 0.091 0.091 - - 84,432 0.0904 -0.85%
2014-04-29 0 35.30 35.30 35.50 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.57%
2014-04-28 0 35.10 34.90 35.15 - - 0 0 - 0.091 0.091 0.092 - - 0 - -0.57%
2014-04-25 0 35.30 35.05 35.30 - - 0 0 - 0.092 0.091 0.092 - - 0 - -1.26%
2014-04-24 0 35.75 35.70 35.90 - - 0 0 - 0.093 0.093 0.094 - - 0 - 0.00%
2014-04-23 0 35.75 35.55 35.80 35.75 35.90 2,500 89,675 35.870 0.093 0.093 0.093 0.093 0.094 959,459 0.0935 -0.56%
2014-04-22 0 35.95 35.80 36.00 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2014-04-17 0 35.95 35.80 36.00 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2014-04-16 0 35.95 35.70 35.95 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2014-04-15 0 35.95 35.75 35.95 - - 0 0 - 0.094 0.093 0.094 - - 0 - -0.96%
2014-04-14 0 36.30 36.25 36.45 - - 0 0 - 0.095 0.094 0.095 - - 0 - 0.41%
2014-04-11 0 36.15 36.15 36.35 36.15 36.30 2,237 80,817 36.127 0.094 0.094 0.095 0.094 0.095 858,524 0.0941 0.42%
2014-04-10 0 36.00 35.85 36.05 35.45 36.00 27,500 987,700 35.916 0.094 0.093 0.094 0.092 0.094 10,554,054 0.0936 2.13%
2014-04-09 0 35.25 35.25 35.40 - - 0 0 - 0.092 0.092 0.092 - - 0 - 0.28%
2014-04-08 0 35.15 35.00 35.20 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2014-04-07 0 35.15 34.90 35.15 - - 0 0 - 0.092 0.091 0.092 - - 0 - -0.71%
2014-04-04 0 35.40 35.40 35.60 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.28%
2014-04-03 0 35.30 35.30 35.45 - - 0 0 - 0.092 0.092 0.092 - - 0 - 0.43%
2014-04-02 0 35.15 35.10 35.45 - - 0 0 - 0.092 0.091 0.092 - - 0 - 1.30%
2014-04-01 0 34.70 34.70 35.00 - - 0 0 - 0.090 0.090 0.091 - - 0 - 2.21%
2014-03-31 0 33.95 33.90 34.25 33.95 34.20 27,300 927,095 33.960 0.088 0.088 0.089 0.088 0.089 10,477,297 0.0885 -0.15%
2014-03-28 0 34.00 33.75 34.05 33.90 34.00 33,000 1,121,950 33.998 0.089 0.088 0.089 0.088 0.089 12,664,865 0.0886 1.19%
2014-03-27 0 33.60 33.55 33.85 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2014-03-26 0 33.60 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.30%
2014-03-25 0 33.50 33.50 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.15%
2014-03-24 0 33.45 33.45 33.75 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.60%
2014-03-21 0 33.25 33.20 33.45 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.30%
2014-03-20 0 33.15 32.95 33.25 - - 0 0 - 0.086 0.086 0.087 - - 0 - -1.49%
2014-03-19 0 33.65 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.30%
2014-03-18 0 33.55 33.55 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2014-03-17 0 33.55 33.45 33.75 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2014-03-14 0 33.55 33.35 33.55 - - 0 0 - 0.087 0.087 0.087 - - 0 - -1.18%
2014-03-13 0 33.95 33.80 33.95 - - 0 0 - 0.088 0.088 0.088 - - 0 - -0.59%
2014-03-12 0 34.15 33.95 34.15 - - 754 25,937 34.399 0.089 0.088 0.089 - - 289,373 0.0896 -0.58%
2014-03-11 0 34.35 34.35 34.70 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.15%
2014-03-10 0 34.30 34.15 34.50 - - 0 0 - 0.089 0.089 0.090 - - 0 - -1.44%
2014-03-07 0 34.80 34.60 34.85 - - 0 0 - 0.091 0.090 0.091 - - 0 - 0.00%
2014-03-06 0 34.80 34.80 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.29%
2014-03-05 0 34.70 34.65 34.95 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2014-03-04 0 34.70 34.65 34.95 - - 6,000 207,300 34.550 0.090 0.090 0.091 - - 2,302,703 0.0900 0.43%
2014-03-03 0 34.55 34.40 34.55 - - 0 0 - 0.090 0.090 0.090 - - 0 - -0.72%
2014-02-28 0 34.80 34.80 35.05 34.80 34.80 1,000 34,800 34.800 0.091 0.091 0.091 0.091 0.091 383,784 0.0907 0.43%
2014-02-27 0 34.65 34.65 34.95 - - 0 0 - 0.090 0.090 0.091 - - 0 - 1.32%
2014-02-26 0 34.20 34.20 34.50 - - 5,000 171,000 34.200 0.089 0.089 0.090 - - 1,918,919 0.0891 0.44%
2014-02-25 0 34.05 34.05 34.35 - - 1,500 51,150 34.100 0.089 0.089 0.090 - - 575,676 0.0889 0.00%
2014-02-24 0 34.05 33.80 34.15 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
2014-02-21 0 34.05 34.10 34.40 34.05 34.05 13,000 442,650 34.050 0.089 0.089 0.090 0.089 0.089 4,989,189 0.0887 -0.15%
2014-02-20 0 34.10 33.80 34.10 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
2014-02-19 0 34.10 34.00 34.35 34.10 34.10 9,000 306,900 34.100 0.089 0.089 0.090 0.089 0.089 3,454,054 0.0889 0.44%
2014-02-18 0 33.95 33.90 34.20 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2014-02-17 0 33.95 33.70 34.00 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2014-02-14 0 33.95 33.85 34.15 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2014-02-13 0 33.95 33.75 34.05 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2014-02-12 0 33.95 33.95 34.25 - - 618 20,919 33.850 0.088 0.088 0.089 - - 237,178 0.0882 1.80%
2014-02-11 0 33.35 33.35 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.91%
2014-02-10 0 33.05 32.80 33.15 - - 0 0 - 0.086 0.085 0.086 - - 0 - 0.00%
2014-02-07 0 33.05 33.05 33.30 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.61%
2014-02-06 0 32.85 32.70 33.00 32.85 32.85 6,500 213,525 32.850 0.086 0.085 0.086 0.086 0.086 2,494,595 0.0856 0.92%
2014-02-05 0 32.55 32.25 32.55 - - 0 0 - 0.085 0.084 0.085 - - 0 - -1.21%
2014-02-04 0 32.95 32.65 32.95 - - 0 0 - 0.086 0.085 0.086 - - 0 - -1.64%
2014-01-30 0 33.50 - - - - 0 0 - 0.087 - - - - 0 - -0.59%
2014-01-29 0 33.70 33.35 33.70 - - 0 0 - 0.088 0.087 0.088 - - 0 - -0.30%
2014-01-28 0 33.80 33.50 33.85 - - 0 0 - 0.088 0.087 0.088 - - 0 - -0.15%
2014-01-27 0 33.85 33.55 33.85 - - 0 0 - 0.088 0.087 0.088 - - 0 - -1.60%
2014-01-24 0 34.40 34.10 34.40 - - 10,000 342,500 34.250 0.090 0.089 0.090 - - 3,837,838 0.0892 -1.15%
2014-01-23 0 34.80 34.50 34.80 - - 6,000 210,000 35.000 0.091 0.090 0.091 - - 2,302,703 0.0912 -1.28%
2014-01-22 0 35.25 34.95 35.30 - - 0 0 - 0.092 0.091 0.092 - - 0 - -0.56%
2014-01-21 0 35.45 35.15 35.50 35.45 35.50 9,000 319,300 35.478 0.092 0.092 0.093 0.092 0.093 3,454,054 0.0924 0.14%
2014-01-20 0 35.40 35.15 35.45 - - 0 0 - 0.092 0.092 0.092 - - 0 - 0.00%
2014-01-17 0 35.40 35.40 35.70 35.00 35.00 643 22,519 35.022 0.092 0.092 0.093 0.091 0.091 246,773 0.0913 1.14%
2014-01-16 0 35.00 34.90 35.00 - - 286 9,881 34.549 0.091 0.091 0.091 - - 109,762 0.0900 0.00%
2014-01-15 0 35.00 34.75 35.05 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2014-01-14 0 35.00 34.70 35.00 - - 0 0 - 0.091 0.090 0.091 - - 0 - 0.00%
2014-01-13 0 35.00 34.80 35.10 35.00 35.00 1,155 40,359 34.943 0.091 0.091 0.091 0.091 0.091 443,270 0.0910 0.00%
2014-01-10 0 35.00 34.80 35.15 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
2014-01-09 0 35.00 34.80 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2014-01-08 0 35.00 35.00 35.30 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.43%
2014-01-07 0 34.85 34.75 35.05 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2014-01-06 0 34.85 34.55 34.85 - - 0 0 - 0.091 0.090 0.091 - - 0 - -0.29%
2014-01-03 0 34.95 34.70 34.95 - - 0 0 - 0.091 0.090 0.091 - - 0 - -0.71%
2014-01-02 0 35.20 35.25 35.60 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.14%
2013-12-31 0 35.15 - - 35.15 35.15 1,000 35,150 35.150 0.092 - - 0.092 0.092 383,784 0.0916 0.43%
2013-12-30 0 35.00 35.00 35.30 35.00 35.00 5,000 175,000 35.000 0.091 0.091 0.092 0.091 0.091 1,918,919 0.0912 0.14%
2013-12-27 0 34.95 34.95 35.20 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
2013-12-24 0 34.95 - - - - 0 0 - 0.091 - - - - 0 - 1.01%
2013-12-23 0 34.60 34.60 34.95 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.44%
2013-12-20 0 34.45 34.15 34.50 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.43%
2013-12-19 0 34.60 34.30 34.65 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.43%
2013-12-18 0 34.75 34.75 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.43%
2013-12-17 0 34.60 34.50 34.80 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2013-12-16 0 34.60 34.55 34.80 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2013-12-13 0 34.60 34.50 34.75 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2013-12-12 0 34.60 34.50 34.75 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2013-12-11 0 34.60 34.40 34.60 - - 855 29,839 34.899 0.090 0.090 0.090 - - 328,135 0.0909 -1.42%
2013-12-10 0 35.10 34.90 35.15 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
2013-12-09 0 35.10 35.05 35.30 - - 378 13,135 34.749 0.091 0.091 0.092 - - 145,070 0.0905 0.00%
2013-12-06 0 35.10 34.90 35.15 - - 1,000 35,050 35.050 0.091 0.091 0.092 - - 383,784 0.0913 -0.43%
2013-12-05 0 35.25 35.05 35.25 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2013-12-04 0 35.25 35.10 35.25 - - 0 0 - 0.092 0.091 0.092 - - 0 - -0.14%
2013-12-03 0 35.30 35.30 35.50 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.00%
2013-12-02 0 35.30 35.25 35.50 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.71%
2013-11-29 0 35.05 35.05 35.30 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
2013-11-28 0 35.05 35.05 35.20 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
2013-11-27 0 35.05 35.05 35.25 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.14%
2013-11-26 0 35.00 34.90 35.15 - - 2,000 69,900 34.950 0.091 0.091 0.092 - - 767,568 0.0911 0.00%
2013-11-25 0 35.00 34.85 35.05 35.00 35.00 1,000 35,000 35.000 0.091 0.091 0.091 0.091 0.091 383,784 0.0912 0.14%
2013-11-22 0 34.95 34.85 35.05 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-11-21 0 34.95 34.75 34.95 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-11-20 0 34.95 34.85 35.05 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-11-19 0 34.95 34.80 35.00 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-11-18 0 34.95 34.90 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 1.75%
2013-11-15 0 34.35 34.30 34.40 - - 10,000 344,000 34.400 0.090 0.089 0.090 - - 3,837,838 0.0896 1.18%
2013-11-14 0 33.95 33.95 34.15 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2013-11-13 0 33.95 33.75 33.95 - - 729 24,858 34.099 0.088 0.088 0.088 - - 279,778 0.0888 -1.02%
2013-11-12 0 34.30 34.10 34.30 - - 0 0 - 0.089 0.089 0.089 - - 0 - -0.15%
2013-11-11 0 34.35 34.35 34.55 34.05 34.05 500 17,025 34.050 0.090 0.090 0.090 0.089 0.089 191,892 0.0887 0.29%
2013-11-08 0 34.25 34.10 34.30 - - 0 0 - 0.089 0.089 0.089 - - 0 - -0.29%
2013-11-07 0 34.35 34.20 34.40 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.58%
2013-11-06 0 34.55 34.35 34.55 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.00%
2013-11-05 0 34.55 34.40 34.60 - - 0 0 - 0.090 0.090 0.090 - - 0 - -1.00%
2013-11-04 0 34.90 34.75 34.95 - - 3,000 104,850 34.950 0.091 0.091 0.091 - - 1,151,351 0.0911 0.00%
2013-11-01 0 34.90 34.85 35.05 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-10-31 0 34.90 34.65 34.90 - - 0 0 - 0.091 0.090 0.091 - - 0 - 0.00%
2013-10-30 0 34.90 34.90 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 1.31%
2013-10-29 0 34.45 34.25 34.40 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.58%
2013-10-28 0 34.65 34.45 34.65 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.00%
2013-10-25 0 34.65 34.45 34.65 - - 0 0 - 0.090 0.090 0.090 - - 0 - -0.57%
2013-10-24 0 34.85 34.65 34.85 - - 0 0 - 0.091 0.090 0.091 - - 0 - -0.71%
2013-10-23 0 35.10 34.90 35.10 35.10 35.10 500 17,550 35.100 0.091 0.091 0.091 0.091 0.091 191,892 0.0915 -0.28%
2013-10-22 0 35.20 35.05 35.20 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
2013-10-21 0 35.20 35.20 35.40 - - 0 0 - 0.092 0.092 0.092 - - 0 - 0.14%
2013-10-18 0 35.15 35.15 35.35 34.95 34.95 1,000 34,950 34.950 0.092 0.092 0.092 0.091 0.091 383,784 0.0911 1.15%
2013-10-17 0 34.75 34.55 34.75 34.75 34.85 2,000 69,600 34.800 0.091 0.090 0.091 0.091 0.091 767,568 0.0907 0.00%
2013-10-16 0 34.75 34.60 34.80 - - 8,500 295,375 34.750 0.091 0.090 0.091 - - 3,262,162 0.0905 -0.43%
2013-10-15 0 34.90 34.75 34.95 34.90 34.90 500 17,450 34.900 0.091 0.091 0.091 0.091 0.091 191,892 0.0909 0.29%
2013-10-11 0 34.80 34.60 34.80 34.85 34.85 1,213 42,237 34.820 0.091 0.090 0.091 0.091 0.091 465,530 0.0907 1.31%
2013-10-10 0 34.35 34.25 34.45 34.35 34.35 2,000 68,700 34.350 0.090 0.089 0.090 0.090 0.090 767,568 0.0895 -0.29%
2013-10-09 0 34.45 34.30 34.50 - - 0 0 - 0.090 0.089 0.090 - - 0 - 0.00%
2013-10-08 0 34.45 34.45 34.65 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.00%
2013-10-07 0 34.45 34.25 34.45 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.43%
2013-10-04 0 34.60 34.40 34.65 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.00%
2013-10-03 0 34.60 34.60 34.80 - - 6,000 207,900 34.650 0.090 0.090 0.091 - - 2,302,703 0.0903 0.58%
2013-10-02 0 34.40 34.40 34.55 - - 0 0 - 0.090 0.090 0.090 - - 0 - 0.58%
2013-09-30 0 34.20 34.10 34.20 - - 0 0 - 0.089 0.089 0.089 - - 0 - -0.44%
2013-09-27 0 34.35 34.35 34.55 - - 1,000 34,425 34.425 0.090 0.090 0.090 - - 383,784 0.0897 0.29%
2013-09-26 0 34.25 34.25 34.35 34.20 34.20 5,000 171,100 34.220 0.089 0.089 0.090 0.089 0.089 1,918,919 0.0892 -0.29%
2013-09-25 0 34.35 34.25 34.35 - - 7,500 256,875 34.250 0.090 0.089 0.090 - - 2,878,378 0.0892 0.00%
2013-09-24 0 34.35 34.15 34.35 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.58%
2013-09-23 0 34.55 34.40 34.60 - - 0 0 - 0.090 0.090 0.090 - - 0 - -0.14%
2013-09-19 0 34.60 34.60 34.80 - - 0 0 - 0.090 0.090 0.091 - - 0 - 2.06%
2013-09-18 0 33.90 33.90 34.10 33.90 34.00 30,311 1,027,530 33.900 0.088 0.088 0.089 0.088 0.089 11,632,870 0.0883 0.59%
2013-09-17 0 33.70 33.70 33.90 - - 1,500 50,550 33.700 0.088 0.088 0.088 - - 575,676 0.0878 0.00%
2013-09-16 0 33.70 33.70 33.90 33.60 33.60 7,000 235,525 33.646 0.088 0.088 0.088 0.088 0.088 2,686,486 0.0877 1.05%
2013-09-13 0 33.35 33.20 33.35 - - 0 0 - 0.087 0.087 0.087 - - 0 - -0.30%
2013-09-12 0 33.45 33.30 33.45 - - 0 0 - 0.087 0.087 0.087 - - 0 - -0.15%
2013-09-11 0 33.50 33.35 33.55 33.55 33.55 1,329 44,546 33.518 0.087 0.087 0.087 0.087 0.087 510,049 0.0873 0.60%
2013-09-10 0 33.30 33.30 33.45 - - 500 16,675 33.350 0.087 0.087 0.087 - - 191,892 0.0869 0.15%
2013-09-09 0 33.25 33.15 33.30 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2013-09-06 0 33.25 33.05 33.30 - - 1,000 33,150 33.150 0.087 0.086 0.087 - - 383,784 0.0864 -0.15%
2013-09-05 0 33.30 33.20 33.35 33.30 33.30 500 16,650 33.300 0.087 0.087 0.087 0.087 0.087 191,892 0.0868 0.91%
2013-09-04 0 33.00 32.85 33.05 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.00%
2013-09-03 0 33.00 32.95 33.10 33.00 33.00 30,059 991,926 32.999 0.086 0.086 0.086 0.086 0.086 11,536,157 0.0860 0.92%
2013-09-02 0 32.70 32.70 32.85 32.70 32.70 4,000 130,800 32.700 0.085 0.085 0.086 0.085 0.085 1,535,135 0.0852 1.87%
2013-08-30 0 32.10 32.05 32.30 32.10 32.10 1,500 48,150 32.100 0.084 0.084 0.084 0.084 0.084 575,676 0.0836 0.63%
2013-08-29 0 31.90 31.90 32.10 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.00%
2013-08-28 0 31.90 31.70 31.90 - - 0 0 - 0.083 0.083 0.083 - - 0 - -1.24%
2013-08-27 0 32.30 32.10 32.30 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.31%
2013-08-26 0 32.40 32.35 32.55 32.35 32.35 15,000 485,250 32.350 0.084 0.084 0.085 0.084 0.084 5,756,757 0.0843 0.15%
2013-08-23 0 32.35 32.20 32.35 - - 0 0 - 0.084 0.084 0.084 - - 0 - 0.00%
2013-08-22 0 32.35 32.15 32.35 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.15%
2013-08-21 0 32.40 32.20 32.40 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.61%
2013-08-20 0 32.60 32.40 32.60 - - 0 0 - 0.085 0.084 0.085 - - 0 - -1.95%
2013-08-19 0 33.25 33.15 33.35 33.25 33.25 3,000 99,750 33.250 0.087 0.086 0.087 0.087 0.087 1,151,351 0.0866 -0.75%
2013-08-16 0 33.50 33.45 33.65 - - 2,500 84,050 33.620 0.087 0.087 0.088 - - 959,459 0.0876 0.00%
2013-08-15 0 33.50 33.45 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2013-08-13 0 33.50 33.50 33.70 33.45 33.45 1,329 44,455 33.450 0.087 0.087 0.088 0.087 0.087 510,049 0.0872 1.06%
2013-08-12 0 33.15 33.15 33.35 - - 1,500 49,650 33.100 0.086 0.086 0.087 - - 575,676 0.0862 1.22%
2013-08-09 0 32.75 32.75 32.95 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.15%
2013-08-08 0 32.70 32.60 32.80 - - 1,000 32,700 32.700 0.085 0.085 0.085 - - 383,784 0.0852 0.00%
2013-08-07 0 32.70 32.50 32.70 - - 0 0 - 0.085 0.085 0.085 - - 0 - -1.06%
2013-08-06 0 33.05 32.85 33.05 - - 0 0 - 0.086 0.086 0.086 - - 0 - -0.45%
2013-08-05 0 33.20 33.15 33.35 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2013-08-02 0 33.20 33.20 33.40 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.76%
2013-08-01 0 32.95 32.95 33.15 - - 2,000 66,200 33.100 0.086 0.086 0.086 - - 767,568 0.0862 0.76%
2013-07-31 0 32.70 32.55 32.75 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.00%
2013-07-30 0 32.70 32.60 32.85 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.00%
2013-07-29 0 32.70 32.50 32.70 - - 0 0 - 0.085 0.085 0.085 - - 0 - -0.15%
2013-07-26 0 32.75 32.55 32.75 - - 0 0 - 0.085 0.085 0.085 - - 0 - -0.15%
2013-07-25 0 32.80 32.60 32.80 32.80 32.80 2,000 65,675 32.838 0.085 0.085 0.085 0.085 0.085 767,568 0.0856 0.00%
2013-07-24 0 32.80 32.75 32.95 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.77%
2013-07-23 0 32.55 32.55 32.75 - - 0 0 - 0.085 0.085 0.085 - - 0 - 1.72%
2013-07-22 0 32.00 31.95 32.15 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.47%
2013-07-19 0 31.85 31.80 32.00 31.85 31.85 500 15,925 31.850 0.083 0.083 0.083 0.083 0.083 191,892 0.0830 0.00%
2013-07-18 0 31.85 31.80 32.00 31.85 31.85 2,000 63,700 31.850 0.083 0.083 0.083 0.083 0.083 767,568 0.0830 -0.62%
2013-07-17 0 32.05 31.85 32.05 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2013-07-16 0 32.05 31.90 32.10 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2013-07-15 0 32.05 31.90 32.10 - - 615 19,793 32.184 0.084 0.083 0.084 - - 236,027 0.0839 -0.47%
2013-07-12 0 32.20 32.00 32.20 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.00%
2013-07-11 0 32.20 32.20 32.40 - - 797 25,743 32.300 0.084 0.084 0.084 - - 305,876 0.0842 2.06%
2013-07-10 0 31.55 31.50 31.70 - - 3,000 95,100 31.700 0.082 0.082 0.083 - - 1,151,351 0.0826 1.28%
2013-07-09 0 31.15 31.15 31.35 - - 0 0 - 0.081 0.081 0.082 - - 0 - 0.48%
2013-07-08 0 31.00 30.95 31.15 30.70 30.70 46,500 1,427,550 30.700 0.081 0.081 0.081 0.080 0.080 17,845,946 0.0800 -1.43%
2013-07-05 0 31.45 31.45 31.65 31.45 31.45 500 15,725 31.450 0.082 0.082 0.082 0.082 0.082 191,892 0.0819 1.45%
2013-07-04 0 31.00 30.95 31.10 30.95 31.10 8,000 247,950 30.994 0.081 0.081 0.081 0.081 0.081 3,070,270 0.0808 0.49%
2013-07-03 0 30.85 30.70 30.85 - - 0 0 - 0.080 0.080 0.080 - - 0 - -1.75%
2013-07-02 0 31.40 31.35 31.55 - - 0 0 - 0.082 0.082 0.082 - - 0 - 0.32%
2013-06-28 0 31.30 31.25 31.45 - - 0 0 - 0.082 0.081 0.082 - - 0 - 0.64%
2013-06-27 0 31.10 30.95 31.15 31.10 31.10 2,000 62,200 31.100 0.081 0.081 0.081 0.081 0.081 767,568 0.0810 0.81%
2013-06-26 0 30.85 30.85 31.00 30.60 30.75 9,115 278,569 30.562 0.080 0.080 0.081 0.080 0.080 3,498,189 0.0796 1.82%
2013-06-25 0 30.30 30.30 30.50 30.05 30.30 2,000 60,725 30.363 0.079 0.079 0.079 0.078 0.079 767,568 0.0791 0.00%
2013-06-24 0 30.30 30.10 30.30 - - 0 0 - 0.079 0.078 0.079 - - 0 - -1.46%
2013-06-21 0 30.75 30.75 30.95 30.60 30.60 13,000 400,775 30.829 0.080 0.080 0.081 0.080 0.080 4,989,189 0.0803 -1.91%
2013-06-20 0 31.35 31.20 31.35 - - 0 0 - 0.082 0.081 0.082 - - 0 - -2.49%
2013-06-19 0 32.15 31.95 32.15 - - 0 0 - 0.084 0.083 0.084 - - 0 - -0.31%
2013-06-18 0 32.25 32.25 32.40 - - 500 16,050 32.100 0.084 0.084 0.084 - - 191,892 0.0836 0.31%
2013-06-17 0 32.15 32.10 32.30 - - 0 0 - 0.084 0.084 0.084 - - 0 - 1.90%
2013-06-14 0 31.55 31.55 31.75 - - 0 0 - 0.082 0.082 0.083 - - 0 - 1.12%
2013-06-13 0 31.20 31.15 31.40 31.20 31.20 249,998 7,725,138 30.901 0.081 0.081 0.082 0.081 0.081 95,945,178 0.0805 -1.58%
2013-06-11 0 31.70 31.50 31.70 - - 5,500 173,800 31.600 0.083 0.082 0.083 - - 2,110,811 0.0823 -0.78%
2013-06-10 0 31.95 31.95 32.15 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.47%
2013-06-07 0 31.80 31.60 31.80 - - 0 0 - 0.083 0.082 0.083 - - 0 - -1.24%
2013-06-06 0 32.20 32.05 32.20 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.92%
2013-06-05 0 32.50 32.35 32.55 - - 0 0 - 0.085 0.084 0.085 - - 0 - -1.66%
2013-06-04 0 33.05 33.05 33.20 33.05 33.05 1,500 49,575 33.050 0.086 0.086 0.087 0.086 0.086 575,676 0.0861 -0.30%
2013-06-03 0 33.15 32.95 33.15 - - 13,000 431,600 33.200 0.086 0.086 0.086 - - 4,989,189 0.0865 -0.45%
2013-05-31 0 33.30 33.10 33.35 - - 5,000 166,000 33.200 0.087 0.086 0.087 - - 1,918,919 0.0865 0.00%
2013-05-30 0 33.30 33.10 33.30 - - 0 0 - 0.087 0.086 0.087 - - 0 - -1.19%
2013-05-29 0 33.70 33.50 33.70 34.05 34.20 14,000 474,625 33.902 0.088 0.087 0.088 0.089 0.089 5,372,973 0.0883 -1.46%
2013-05-28 0 34.20 34.20 34.40 - - 0 0 - 0.089 0.089 0.090 - - 0 - 0.44%
2013-05-27 0 34.05 34.00 34.20 - - 0 0 - 0.089 0.089 0.089 - - 0 - 0.00%
2013-05-24 0 34.05 33.90 34.10 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
2013-05-23 0 34.05 33.85 34.05 - - 0 0 - 0.089 0.088 0.089 - - 0 - -2.30%
2013-05-22 0 34.85 34.65 34.90 - - 0 0 - 0.091 0.090 0.091 - - 0 - -0.14%
2013-05-21 0 34.90 34.75 35.00 - - 0 0 - 0.091 0.091 0.091 - - 0 - 0.00%
2013-05-20 0 34.90 34.85 35.10 - - 0 0 - 0.091 0.091 0.091 - - 0 - 1.16%
2013-05-16 0 34.50 34.30 34.55 - - 0 0 - 0.090 0.089 0.090 - - 0 - -0.14%
2013-05-15 0 34.55 34.30 34.55 34.55 34.60 2,500 86,400 34.560 0.090 0.089 0.090 0.090 0.090 959,459 0.0901 0.58%
2013-05-14 0 34.35 34.15 34.35 34.50 34.50 1,500 51,400 34.267 0.090 0.089 0.090 0.090 0.090 575,676 0.0893 -0.43%
2013-05-13 0 34.50 34.30 34.55 - - 687 23,804 34.649 0.090 0.089 0.090 - - 263,659 0.0903 0.00%
2013-05-10 0 34.50 34.50 34.70 - - 11,500 394,450 34.300 0.090 0.090 0.090 - - 4,413,514 0.0894 0.15%
2013-05-09 0 34.45 34.25 34.45 34.45 34.45 1,500 51,675 34.450 0.090 0.089 0.090 0.090 0.090 575,676 0.0898 0.29%
2013-05-08 0 34.35 34.35 34.55 - - 21,500 738,825 34.364 0.090 0.090 0.090 - - 8,251,351 0.0895 0.44%
2013-05-07 0 34.20 34.20 34.40 - - 0 0 - 0.089 0.089 0.090 - - 0 - 0.44%
2013-05-06 0 34.05 34.05 34.20 - - 111,000 3,774,000 34.000 0.089 0.089 0.089 - - 42,600,000 0.0886 1.04%
2013-05-03 0 33.70 33.70 33.85 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2013-05-02 0 33.70 33.55 33.75 33.70 33.70 2,500 84,250 33.700 0.088 0.087 0.088 0.088 0.088 959,459 0.0878 0.00%
2013-04-30 0 33.70 33.65 33.85 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.15%
2013-04-29 0 33.65 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2013-04-26 0 33.65 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.45%
2013-04-25 0 33.50 33.50 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.75%
2013-04-24 0 33.25 33.25 33.45 33.25 33.25 3,000 99,750 33.250 0.087 0.087 0.087 0.087 0.087 1,151,351 0.0866 1.06%
2013-04-23 0 32.90 32.80 32.95 - - 0 0 - 0.086 0.085 0.086 - - 0 - 0.00%
2013-04-22 0 32.90 32.90 33.10 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.46%
2013-04-19 0 32.75 32.75 32.95 - - 38,000 1,233,100 32.450 0.085 0.085 0.086 - - 14,583,784 0.0846 0.92%
2013-04-18 0 32.45 32.30 32.45 - - 4,000 129,200 32.300 0.085 0.084 0.085 - - 1,535,135 0.0842 -0.15%
2013-04-17 0 32.50 32.30 32.55 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2013-04-16 0 32.50 32.30 32.50 32.10 32.50 18,500 594,050 32.111 0.085 0.084 0.085 0.084 0.085 7,100,000 0.0837 -0.46%
2013-04-15 0 32.65 32.45 32.65 32.90 32.90 50,500 1,645,700 32.588 0.085 0.085 0.085 0.086 0.086 19,381,081 0.0849 -0.91%
2013-04-12 0 32.95 32.75 33.00 33.00 33.00 500 16,500 33.000 0.086 0.085 0.086 0.086 0.086 191,892 0.0860 0.30%
2013-04-11 0 32.85 32.65 32.85 32.95 32.95 29,876 981,564 32.855 0.086 0.085 0.086 0.086 0.086 11,465,924 0.0856 1.08%
2013-04-10 0 32.50 32.50 32.70 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.62%
2013-04-09 0 32.30 32.20 32.40 - - 21,500 695,525 32.350 0.084 0.084 0.084 - - 8,251,351 0.0843 0.00%
2013-04-08 0 32.30 32.10 32.30 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.15%
2013-04-05 0 32.35 32.15 32.35 - - 19,500 630,825 32.350 0.084 0.084 0.084 - - 7,483,784 0.0843 -2.27%
2013-04-03 0 33.10 33.10 33.35 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2013-04-02 0 33.10 33.10 33.30 32.95 32.95 23,000 755,600 32.852 0.086 0.086 0.087 0.086 0.086 8,827,027 0.0856 0.46%
2013-03-28 0 32.95 32.85 33.10 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.00%
2013-03-27 0 32.95 32.95 33.20 - - 6,000 198,600 33.100 0.086 0.086 0.087 - - 2,302,703 0.0862 0.92%
2013-03-26 0 32.65 32.65 32.90 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.46%
2013-03-25 0 32.50 32.50 32.70 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.00%
2013-03-22 0 32.50 32.45 32.65 - - 49,000 1,594,950 32.550 0.085 0.085 0.085 - - 18,805,405 0.0848 0.00%
2013-03-21 0 32.50 32.45 32.70 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.46%
2013-03-20 0 32.35 32.35 32.60 - - 500 16,275 32.550 0.084 0.084 0.085 - - 191,892 0.0848 0.15%
2013-03-19 0 32.30 32.30 32.55 - - 0 0 - 0.084 0.084 0.085 - - 0 - 0.62%
2013-03-18 0 32.10 32.10 32.30 32.10 32.10 402,000 13,215,400 32.874 0.084 0.084 0.084 0.084 0.084 154,281,081 0.0857 -2.87%
2013-03-15 0 33.05 - 33.05 33.20 33.20 353,500 11,736,200 33.200 0.086 - 0.086 0.087 0.087 135,667,568 0.0865 -0.30%
2013-03-14 0 33.15 32.90 33.15 - - 0 0 - 0.086 0.086 0.086 - - 0 - -0.15%
2013-03-13 0 33.20 33.00 33.25 33.40 33.40 1,360 45,510 33.463 0.087 0.086 0.087 0.087 0.087 521,946 0.0872 -1.04%
2013-03-12 0 33.55 33.35 33.55 33.55 33.65 2,000 67,150 33.575 0.087 0.087 0.087 0.087 0.088 767,568 0.0875 -0.30%
2013-03-11 0 33.65 33.55 33.80 - - 1,200,000 40,125,600 33.438 0.088 0.087 0.088 - - 460,540,541 0.0871 0.00%
2013-03-08 0 33.65 33.30 33.65 33.60 33.70 1,200,000 40,336,950 33.614 0.088 0.087 0.088 0.088 0.088 460,540,541 0.0876 1.05%
2013-03-07 0 33.30 33.25 33.45 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.60%
2013-03-06 0 33.10 33.10 33.25 - - 12,500 414,375 33.150 0.086 0.086 0.087 - - 4,797,297 0.0864 0.15%
2013-03-05 0 33.05 32.85 33.05 - - 10,000 331,500 33.150 0.086 0.086 0.086 - - 3,837,838 0.0864 -0.15%
2013-03-04 0 33.10 32.90 33.10 - - 0 0 - 0.086 0.086 0.086 - - 0 - -0.75%
2013-03-01 0 33.35 33.30 33.55 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.00%
2013-02-28 0 33.35 33.40 33.60 33.25 33.25 500 16,625 33.250 0.087 0.087 0.088 0.087 0.087 191,892 0.0866 1.21%
2013-02-27 0 32.95 32.95 33.15 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.46%
2013-02-26 0 32.80 32.60 32.80 33.00 33.00 2,000 66,000 33.000 0.085 0.085 0.085 0.086 0.086 767,568 0.0860 -1.06%
2013-02-25 0 33.15 32.95 33.15 - - 0 0 - 0.086 0.086 0.086 - - 0 - 0.00%
2013-02-22 0 33.15 32.95 33.15 - - 0 0 - 0.086 0.086 0.086 - - 0 - -0.15%
2013-02-21 0 33.20 32.95 33.20 - - 0 0 - 0.087 0.086 0.087 - - 0 - -0.90%
2013-02-20 0 33.50 33.50 33.70 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.15%
2013-02-19 0 33.45 33.30 33.45 33.70 33.70 500 16,850 33.700 0.087 0.087 0.087 0.088 0.088 191,892 0.0878 -0.15%
2013-02-18 0 33.50 33.50 33.70 - - 1,126 37,833 33.599 0.087 0.087 0.088 - - 432,141 0.0875 0.00%
2013-02-15 0 33.50 33.50 33.70 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.15%
2013-02-14 0 33.45 33.45 33.65 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.45%
2013-02-08 0 33.30 33.30 33.50 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.45%
2013-02-07 0 33.15 33.05 33.25 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2013-02-06 0 33.15 33.10 33.30 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2013-02-05 0 33.15 32.95 33.15 33.30 33.30 500 16,650 33.300 0.086 0.086 0.086 0.087 0.087 191,892 0.0868 -1.78%
2013-02-04 0 33.75 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2013-02-01 0 33.75 33.60 33.80 - - 500 16,875 33.750 0.088 0.088 0.088 - - 191,892 0.0879 0.00%
2013-01-31 0 33.75 33.60 33.80 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2013-01-30 0 33.75 33.75 33.95 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.30%
2013-01-29 0 33.65 33.65 33.75 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2013-01-28 0 33.65 33.50 33.70 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2013-01-25 0 33.65 33.55 33.75 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2013-01-24 0 33.65 33.60 33.80 33.60 33.65 3,000 100,875 33.625 0.088 0.088 0.088 0.088 0.088 1,151,351 0.0876 0.45%
2013-01-23 0 33.50 33.45 33.65 33.50 33.50 15,000 502,500 33.500 0.087 0.087 0.088 0.087 0.087 5,756,757 0.0873 0.00%
2013-01-22 0 33.50 33.40 33.50 - - 1,000 33,500 33.500 0.087 0.087 0.087 - - 383,784 0.0873 0.00%
2013-01-21 0 33.50 33.35 33.55 33.30 33.50 6,000 200,700 33.450 0.087 0.087 0.087 0.087 0.087 2,302,703 0.0872 0.75%
2013-01-18 0 33.25 33.20 33.40 - - 0 0 - 0.087 0.087 0.087 - - 0 - 0.61%
2013-01-17 0 33.05 33.05 33.20 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2013-01-16 0 33.05 33.05 33.25 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2013-01-15 0 33.05 33.00 33.20 - - 1,000 33,150 33.150 0.086 0.086 0.087 - - 383,784 0.0864 0.15%
2013-01-14 0 33.00 32.90 33.10 33.00 33.00 16,000 528,500 33.031 0.086 0.086 0.086 0.086 0.086 6,140,541 0.0861 -0.30%
2013-01-11 0 33.10 33.00 33.10 33.15 33.15 980 32,487 33.150 0.086 0.086 0.086 0.086 0.086 376,108 0.0864 0.00%
2013-01-10 0 33.10 33.10 33.30 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.46%
2013-01-09 0 32.95 32.95 33.15 - - 2,000 65,600 32.800 0.086 0.086 0.086 - - 767,568 0.0855 0.61%
2013-01-08 0 32.75 32.60 32.80 - - 0 0 - 0.085 0.085 0.085 - - 0 - -0.46%
2013-01-07 0 32.90 32.75 32.95 32.95 32.95 1,000 32,875 32.875 0.086 0.085 0.086 0.086 0.086 383,784 0.0857 0.92%
2013-01-04 0 32.60 32.55 32.75 - - 0 0 - 0.085 0.085 0.085 - - 0 - 0.31%
2013-01-03 0 32.50 32.40 32.55 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2013-01-02 0 32.50 32.50 32.70 - - 4,500 146,250 32.500 0.085 0.085 0.085 - - 1,727,027 0.0847 2.36%
2012-12-31 0 31.75 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2012-12-28 0 31.75 31.75 31.95 - - 0 0 - 0.083 0.083 0.083 - - 0 - 0.00%
2012-12-27 0 31.75 31.75 31.90 - - 0 0 - 0.083 0.083 0.083 - - 0 - 0.00%
2012-12-24 0 31.75 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2012-12-21 0 31.75 31.60 31.80 - - 0 0 - 0.083 0.082 0.083 - - 0 - 0.00%
2012-12-20 0 31.75 31.75 31.95 - - 0 0 - 0.083 0.083 0.083 - - 0 - 0.00%
2012-12-19 0 31.75 31.75 31.90 - - 0 0 - 0.083 0.083 0.083 - - 0 - 0.00%
2012-12-18 0 31.75 31.60 31.80 - - 0 0 - 0.083 0.082 0.083 - - 0 - -0.63%
2012-12-17 0 31.95 31.50 32.25 - - 5,000 157,500 31.500 0.083 0.082 0.084 - - 1,918,919 0.0821 0.00%
2012-12-14 0 31.95 31.95 32.15 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.47%
2012-12-13 0 31.80 31.65 31.85 - - 0 0 - 0.083 0.082 0.083 - - 0 - 0.00%
2012-12-12 0 31.80 31.75 31.90 31.80 31.80 1,375 43,812 31.863 0.083 0.083 0.083 0.083 0.083 527,703 0.0830 0.63%
2012-12-11 0 31.60 31.60 31.80 - - 3,000 95,100 31.700 0.082 0.082 0.083 - - 1,151,351 0.0826 0.00%
2012-12-10 0 31.60 31.50 31.70 - - 0 0 - 0.082 0.082 0.083 - - 0 - 0.00%
2012-12-07 0 31.60 31.50 31.60 - - 0 0 - 0.082 0.082 0.082 - - 0 - 0.00%
2012-12-06 0 31.60 31.55 31.75 - - 1,500 47,625 31.750 0.082 0.082 0.083 - - 575,676 0.0827 0.16%
2012-12-05 0 31.55 31.55 31.75 - - 0 0 - 0.082 0.082 0.083 - - 0 - 0.96%
2012-12-04 0 31.25 31.10 31.25 - - 0 0 - 0.081 0.081 0.081 - - 0 - -0.48%
2012-12-03 0 31.40 31.25 31.40 - - 0 0 - 0.082 0.081 0.082 - - 0 - -0.32%
2012-11-30 0 31.50 31.45 31.70 - - 7,000 221,550 31.650 0.082 0.082 0.083 - - 2,686,486 0.0825 0.00%
2012-11-29 0 31.50 31.50 31.70 - - 0 0 - 0.082 0.082 0.083 - - 0 - 0.32%
2012-11-28 0 31.40 31.25 31.45 - - 500 15,700 31.400 0.082 0.081 0.082 - - 191,892 0.0818 -0.32%
2012-11-27 0 31.50 31.35 31.55 31.55 31.55 2,500 78,875 31.550 0.082 0.082 0.082 0.082 0.082 959,459 0.0822 0.48%
2012-11-26 0 31.35 31.35 31.50 - - 0 0 - 0.082 0.082 0.082 - - 0 - 0.00%
2012-11-23 0 31.35 31.35 31.50 31.20 31.20 1,500 46,800 31.200 0.082 0.082 0.082 0.081 0.081 575,676 0.0813 0.80%
2012-11-22 0 31.10 31.10 31.25 - - 0 0 - 0.081 0.081 0.081 - - 0 - 1.14%
2012-11-21 0 30.75 30.70 30.90 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.49%
2012-11-20 0 30.60 30.45 30.70 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
2012-11-19 0 30.60 30.50 30.75 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
2012-11-16 0 30.60 30.40 30.60 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
2012-11-15 0 30.60 30.40 30.60 - - 0 0 - 0.080 0.079 0.080 - - 0 - -0.16%
2012-11-14 0 30.65 30.60 30.85 - - 0 0 - 0.080 0.080 0.080 - - 0 - 0.16%
2012-11-13 0 30.60 30.40 30.60 - - 876 26,893 30.700 0.080 0.079 0.080 - - 336,195 0.0800 -0.33%
2012-11-12 0 30.70 30.65 30.85 - - 0 0 - 0.080 0.080 0.080 - - 0 - 0.00%
2012-11-09 0 30.70 30.50 30.75 - - 52,000 1,593,800 30.650 0.080 0.079 0.080 - - 19,956,757 0.0799 -0.81%
2012-11-08 0 30.95 30.70 30.95 - - 0 0 - 0.081 0.080 0.081 - - 0 - -1.12%
2012-11-07 0 31.30 31.30 31.50 31.15 31.15 105,000 3,270,750 31.150 0.082 0.082 0.082 0.081 0.081 40,297,297 0.0812 0.32%
2012-11-06 0 31.20 31.20 31.35 - - 0 0 - 0.081 0.081 0.082 - - 0 - 0.00%
2012-11-05 0 31.20 31.25 31.40 - - 47,000 1,471,100 31.300 0.081 0.081 0.082 - - 18,037,838 0.0816 0.00%
2012-11-02 0 31.20 31.20 31.40 30.00 31.25 16,000 489,600 30.600 0.081 0.081 0.082 0.078 0.081 6,140,541 0.0797 1.46%
2012-11-01 0 30.75 30.70 30.95 - - 0 0 - 0.080 0.080 0.081 - - 0 - 0.65%
2012-10-31 0 30.55 30.50 30.75 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
2012-10-30 0 30.55 30.30 30.55 - - 2,000 60,700 30.350 0.080 0.079 0.080 - - 767,568 0.0791 0.00%
2012-10-29 0 30.55 30.30 30.55 - - 0 0 - 0.080 0.079 0.080 - - 0 - -1.61%
2012-10-26 0 31.05 30.80 31.05 - - 0 0 - 0.081 0.080 0.081 - - 0 - 0.00%
2012-10-25 0 31.05 31.05 31.25 - - 2,000 62,100 31.050 0.081 0.081 0.081 - - 767,568 0.0809 0.16%
2012-10-24 0 31.00 31.00 31.20 31.00 31.00 6,500 201,500 31.000 0.081 0.081 0.081 0.081 0.081 2,494,595 0.0808 1.81%
2012-10-22 0 30.45 30.45 30.70 30.40 30.40 51,000 1,557,975 30.549 0.079 0.079 0.080 0.079 0.079 19,572,973 0.0796 0.50%
2012-10-19 0 30.30 30.25 30.45 - - 500 15,125 30.250 0.079 0.079 0.079 - - 191,892 0.0788 0.00%
2012-10-18 0 30.30 30.30 30.50 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.33%
2012-10-17 0 30.20 30.20 30.40 - - 500 15,175 30.350 0.079 0.079 0.079 - - 191,892 0.0791 0.67%
2012-10-16 0 30.00 30.00 30.25 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.00%
2012-10-15 0 30.00 29.90 30.10 - - 500 15,000 30.000 0.078 0.078 0.078 - - 191,892 0.0782 0.00%
2012-10-12 0 30.00 29.85 30.05 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.00%
2012-10-11 0 30.00 29.80 30.00 30.20 30.20 1,391 42,052 30.231 0.078 0.078 0.078 0.079 0.079 533,843 0.0788 -1.15%
2012-10-10 0 30.35 30.10 30.35 - - 0 0 - 0.079 0.078 0.079 - - 0 - -0.16%
2012-10-09 0 30.40 30.20 30.40 30.50 30.50 500 15,250 30.500 0.079 0.079 0.079 0.079 0.079 191,892 0.0795 0.33%
2012-10-08 0 30.30 30.15 30.35 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.00%
2012-10-05 0 30.30 30.30 30.50 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.17%
2012-10-04 0 30.25 30.20 30.45 30.25 30.25 1,000 30,250 30.250 0.079 0.079 0.079 0.079 0.079 383,784 0.0788 -0.49%
2012-10-03 0 30.40 30.35 30.60 - - 0 0 - 0.079 0.079 0.080 - - 0 - 1.00%
2012-09-28 0 30.10 30.05 30.30 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.84%
2012-09-27 0 29.85 29.85 30.05 29.80 29.80 2,000 59,500 29.750 0.078 0.078 0.078 0.078 0.078 767,568 0.0775 0.17%
2012-09-26 0 29.80 29.55 29.80 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2012-09-25 0 29.80 29.70 29.95 - - 163,000 4,849,050 29.749 0.078 0.077 0.078 - - 62,556,757 0.0775 -0.17%
2012-09-24 0 29.85 29.75 29.95 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.00%
2012-09-21 0 29.85 29.65 29.95 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2012-09-20 0 29.85 29.60 29.85 - - 59,500 1,785,000 30.000 0.078 0.077 0.078 - - 22,835,135 0.0782 -0.83%
2012-09-19 0 30.10 30.05 30.30 - - 199,000 6,019,750 30.250 0.078 0.078 0.079 - - 76,372,973 0.0788 0.00%
2012-09-18 0 30.10 29.85 30.10 30.10 30.10 207,500 6,257,900 30.159 0.078 0.078 0.078 0.078 0.078 79,635,135 0.0786 0.84%
2012-09-17 0 29.85 29.85 30.10 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.34%
2012-09-14 0 29.75 29.75 30.00 - - 133,500 3,997,925 29.947 0.078 0.078 0.078 - - 51,235,135 0.0780 2.06%
2012-09-13 0 29.15 29.05 29.20 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2012-09-12 0 29.15 29.05 29.20 29.15 29.15 1,424 41,509 29.150 0.076 0.076 0.076 0.076 0.076 546,508 0.0760 1.57%
2012-09-11 0 28.70 28.70 28.85 28.65 28.65 163,000 4,669,950 28.650 0.075 0.075 0.075 0.075 0.075 62,556,757 0.0747 0.53%
2012-09-10 0 28.55 28.55 28.75 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.88%
2012-09-07 0 28.30 28.30 28.55 - - 500 14,175 28.350 0.074 0.074 0.074 - - 191,892 0.0739 2.35%
2012-09-06 0 27.65 27.45 27.65 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.36%
2012-09-05 0 27.75 27.55 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.89%
2012-09-04 0 28.00 27.80 28.00 - - 0 0 - 0.073 0.072 0.073 - - 0 - 0.00%
2012-09-03 0 28.00 27.90 28.15 - - 1,000 28,000 28.000 0.073 0.073 0.073 - - 383,784 0.0730 0.00%
2012-08-31 0 28.00 27.85 28.10 - - 7,500 210,375 28.050 0.073 0.073 0.073 - - 2,878,378 0.0731 0.00%
2012-08-30 0 28.00 27.80 28.00 - - 0 0 - 0.073 0.072 0.073 - - 0 - -1.06%
2012-08-29 0 28.30 28.15 28.35 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2012-08-28 0 28.30 28.10 28.35 - - 0 0 - 0.074 0.073 0.074 - - 0 - -0.35%
2012-08-27 0 28.40 28.15 28.40 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2012-08-24 0 28.40 28.15 28.40 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2012-08-23 0 28.40 28.40 28.60 - - 135,500 3,841,425 28.350 0.074 0.074 0.075 - - 52,002,703 0.0739 0.35%
2012-08-22 0 28.30 28.10 28.35 - - 135,500 3,848,200 28.400 0.074 0.073 0.074 - - 52,002,703 0.0740 0.00%
2012-08-21 0 28.30 28.30 28.50 - - 0 0 - 0.074 0.074 0.074 - - 0 - 0.18%
2012-08-20 0 28.25 28.25 28.50 - - 0 0 - 0.074 0.074 0.074 - - 0 - 0.00%
2012-08-17 0 28.25 28.25 28.50 - - 1,000 28,400 28.400 0.074 0.074 0.074 - - 383,784 0.0740 0.18%
2012-08-16 0 28.20 27.95 28.20 - - 136,000 3,814,800 28.050 0.073 0.073 0.073 - - 52,194,595 0.0731 -0.35%
2012-08-15 0 28.30 28.05 28.30 - - 136,000 3,855,600 28.350 0.074 0.073 0.074 - - 52,194,595 0.0739 0.00%
2012-08-14 0 28.30 28.25 28.45 - - 136,000 3,814,800 28.050 0.074 0.074 0.074 - - 52,194,595 0.0731 0.00%
2012-08-13 0 28.30 28.10 28.30 28.30 28.30 1,452 41,091 28.300 0.074 0.073 0.074 0.074 0.074 557,254 0.0737 0.00%
2012-08-10 0 28.30 28.05 28.30 - - 136,000 3,855,600 28.350 0.074 0.073 0.074 - - 52,194,595 0.0739 -0.53%
2012-08-09 0 28.45 28.40 28.65 - - 0 0 - 0.074 0.074 0.075 - - 0 - 1.07%
2012-08-08 0 28.15 28.10 28.35 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
2012-08-07 0 28.15 28.15 28.35 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.54%
2012-08-06 0 28.00 27.95 28.20 - - 1,500 42,000 28.000 0.073 0.073 0.073 - - 575,676 0.0730 1.08%
2012-08-03 0 27.70 27.55 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2012-08-02 0 27.70 27.60 27.85 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
2012-08-01 0 27.70 27.70 27.95 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.18%
2012-07-31 0 27.65 27.65 27.95 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.55%
2012-07-30 0 27.50 27.50 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - 1.85%
2012-07-27 0 27.00 27.00 27.30 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.37%
2012-07-26 0 26.90 26.65 26.90 - - 0 0 - 0.070 0.069 0.070 - - 0 - -0.19%
2012-07-25 0 26.95 26.70 27.00 - - 0 0 - 0.070 0.070 0.070 - - 0 - -0.55%
2012-07-24 0 27.10 26.85 27.15 - - 0 0 - 0.071 0.070 0.071 - - 0 - -0.37%
2012-07-23 0 27.20 27.05 27.20 27.20 27.20 109,500 2,974,400 27.163 0.071 0.070 0.071 0.071 0.071 42,024,324 0.0708 -1.45%
2012-07-20 0 27.60 27.60 27.75 27.55 27.65 170,000 4,690,500 27.591 0.072 0.072 0.072 0.072 0.072 65,243,243 0.0719 0.18%
2012-07-19 0 27.55 27.55 27.70 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.36%
2012-07-18 0 27.45 27.30 27.45 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2012-07-17 0 27.45 27.50 27.60 - - 0 0 - 0.072 0.072 0.072 - - 0 - 1.86%
2012-07-16 0 26.95 26.95 27.10 26.95 26.95 50,000 1,347,500 26.950 0.070 0.070 0.071 0.070 0.070 19,189,189 0.0702 -0.37%
2012-07-13 0 27.05 26.95 27.10 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.00%
2012-07-12 0 27.05 26.90 27.05 - - 0 0 - 0.070 0.070 0.070 - - 0 - -1.46%
2012-07-11 0 27.45 27.35 27.50 27.45 27.45 1,482 40,680 27.449 0.072 0.071 0.072 0.072 0.072 568,768 0.0715 0.55%
2012-07-10 0 27.30 27.15 27.30 - - 0 0 - 0.071 0.071 0.071 - - 0 - -0.36%
2012-07-09 0 27.40 27.25 27.40 - - 36,000 1,000,800 27.800 0.071 0.071 0.071 - - 13,816,216 0.0724 -1.44%
2012-07-06 0 27.80 27.80 27.95 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.91%
2012-07-05 0 27.55 27.55 27.70 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.73%
2012-07-04 0 27.35 27.35 27.55 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.55%
2012-07-03 0 27.20 27.15 27.35 - - 97,000 2,638,400 27.200 0.071 0.071 0.071 - - 37,227,027 0.0709 1.49%
2012-06-29 0 26.80 26.80 26.95 26.80 26.80 3,500 93,850 26.814 0.070 0.070 0.070 0.070 0.070 1,343,243 0.0699 1.32%
2012-06-28 0 26.45 26.25 26.45 - - 500 13,350 26.700 0.069 0.068 0.069 - - 191,892 0.0696 0.00%
2012-06-27 0 26.45 26.45 26.65 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.57%
2012-06-26 0 26.30 26.20 26.35 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
2012-06-25 0 26.30 26.15 26.30 - - 0 0 - 0.069 0.068 0.069 - - 0 - -0.38%
2012-06-22 0 26.40 26.20 26.40 - - 0 0 - 0.069 0.068 0.069 - - 0 - -0.94%
2012-06-21 0 26.65 26.50 26.65 - - 5,500 147,125 26.750 0.069 0.069 0.069 - - 2,110,811 0.0697 -0.37%
2012-06-20 0 26.75 26.75 26.90 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.56%
2012-06-19 0 26.60 26.60 26.80 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.38%
2012-06-18 0 26.50 26.50 26.65 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.57%
2012-06-15 0 26.35 26.30 26.55 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.57%
2012-06-14 0 26.20 26.00 26.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2012-06-13 0 26.20 - - - - 1,028 26,933 26.199 0.068 - - - - 394,530 0.0683 0.00%
2012-06-12 0 26.20 26.15 26.35 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2012-06-11 0 26.20 26.20 26.35 - - 0 0 - 0.068 0.068 0.069 - - 0 - 1.75%
2012-06-08 0 25.75 25.60 25.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.39%
2012-06-07 0 25.85 25.85 26.00 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.98%
2012-06-06 0 25.60 25.60 25.80 - - 79,000 2,030,300 25.700 0.067 0.067 0.067 - - 30,318,919 0.0670 1.39%
2012-06-05 0 25.25 25.20 25.40 - - 2,500 63,100 25.240 0.066 0.066 0.066 - - 959,459 0.0658 0.20%
2012-06-04 0 25.20 25.05 25.20 - - 0 0 - 0.066 0.065 0.066 - - 0 - -2.33%
2012-06-01 0 25.80 25.60 25.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2012-05-31 0 25.80 25.65 25.85 - - 1,000 25,675 25.675 0.067 0.067 0.067 - - 383,784 0.0669 -0.58%
2012-05-30 0 25.95 25.80 25.95 - - 0 0 - 0.068 0.067 0.068 - - 0 - -0.95%
2012-05-29 0 26.20 26.20 26.40 - - 0 0 - 0.068 0.068 0.069 - - 0 - 1.55%
2012-05-28 0 25.80 25.80 25.95 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
2012-05-25 0 25.80 25.70 25.85 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2012-05-24 0 25.80 25.65 25.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.39%
2012-05-23 0 25.90 25.75 25.90 25.95 25.95 29,500 765,525 25.950 0.067 0.067 0.067 0.068 0.068 11,321,622 0.0676 -0.96%
2012-05-22 0 26.15 26.10 26.30 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.38%
2012-05-21 0 26.05 26.05 26.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2012-05-18 0 26.05 25.90 26.05 - - 0 0 - 0.068 0.067 0.068 - - 0 - -0.76%
2012-05-17 0 26.25 26.10 26.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.38%
2012-05-16 0 26.35 26.15 26.30 - - 2,500 65,625 26.250 0.069 0.068 0.069 - - 959,459 0.0684 -2.04%
2012-05-15 0 26.90 26.85 27.05 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2012-05-14 0 26.90 26.70 26.85 - - 0 0 - 0.070 0.070 0.070 - - 0 - -1.10%
2012-05-11 0 27.20 27.05 27.20 - - 1,023 27,927 27.299 0.071 0.070 0.071 - - 392,611 0.0711 -1.27%
2012-05-10 0 27.55 27.30 27.50 - - 1,500 41,400 27.600 0.072 0.071 0.072 - - 575,676 0.0719 -0.72%
2012-05-09 0 27.75 27.60 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.36%
2012-05-08 0 27.85 27.85 28.05 27.85 27.95 784,000 21,878,200 27.906 0.073 0.073 0.073 0.073 0.073 300,886,486 0.0727 -0.54%
2012-05-07 0 28.00 27.80 28.00 - - 2,000 56,200 28.100 0.073 0.072 0.073 - - 767,568 0.0732 -2.44%
2012-05-04 0 28.70 28.55 28.75 - - 0 0 - 0.075 0.074 0.075 - - 0 - -0.69%
2012-05-03 0 28.90 28.70 28.85 28.90 28.90 57,000 1,649,900 28.946 0.075 0.075 0.075 0.075 0.075 21,875,676 0.0754 0.17%
2012-05-02 0 28.85 28.75 28.95 28.85 28.85 252,500 7,309,475 28.948 0.075 0.075 0.075 0.075 0.075 96,905,405 0.0754 1.23%
2012-04-30 0 28.50 28.45 28.55 28.30 28.50 294,500 8,407,025 28.547 0.074 0.074 0.074 0.074 0.074 113,024,324 0.0744 0.88%
2012-04-27 0 28.25 28.05 28.25 - - 0 0 - 0.074 0.073 0.074 - - 0 - -0.35%
2012-04-26 0 28.35 28.25 28.45 28.35 28.35 176,500 5,007,600 28.372 0.074 0.074 0.074 0.074 0.074 67,737,838 0.0739 0.89%
2012-04-25 0 28.10 28.10 28.30 28.10 28.10 500 14,050 28.100 0.073 0.073 0.074 0.073 0.073 191,892 0.0732 0.00%
2012-04-24 0 28.10 28.00 28.20 28.10 28.10 471,500 13,228,075 28.055 0.073 0.073 0.073 0.073 0.073 180,954,054 0.0731 -0.35%
2012-04-23 0 28.20 28.05 28.20 28.50 28.50 294,000 8,391,200 28.541 0.073 0.073 0.073 0.074 0.074 112,832,432 0.0744 -1.05%
2012-04-20 0 28.50 28.45 28.60 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.00%
2012-04-19 0 28.50 28.50 28.75 28.45 28.45 178,261 5,106,947 28.649 0.074 0.074 0.075 0.074 0.074 68,413,681 0.0746 0.53%
2012-04-18 0 28.35 28.35 28.50 - - 0 0 - 0.074 0.074 0.074 - - 0 - 1.07%
2012-04-17 0 28.05 28.00 28.20 28.05 28.05 180,500 5,063,025 28.050 0.073 0.073 0.073 0.073 0.073 69,272,973 0.0731 -0.88%
2012-04-16 0 28.30 28.10 28.30 28.30 28.35 180,500 5,114,675 28.336 0.074 0.073 0.074 0.074 0.074 69,272,973 0.0738 0.35%
2012-04-13 0 28.20 28.20 28.35 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.89%
2012-04-12 0 27.95 27.90 28.05 27.95 27.95 1,715 47,873 27.914 0.073 0.073 0.073 0.073 0.073 658,189 0.0727 0.36%
2012-04-11 0 27.85 27.70 27.85 - - 0 0 - 0.073 0.072 0.073 - - 0 - -0.89%
2012-04-10 0 28.10 27.95 28.15 - - 0 0 - 0.073 0.073 0.073 - - 0 - -1.23%
2012-04-05 0 28.45 28.30 28.45 - - 0 0 - 0.074 0.074 0.074 - - 0 - 0.00%
2012-04-03 0 28.45 28.45 28.60 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.53%
2012-04-02 0 28.30 28.20 28.35 28.30 28.30 500 14,150 28.300 0.074 0.073 0.074 0.074 0.074 191,892 0.0737 0.18%
2012-03-30 0 28.25 28.20 28.40 28.20 28.30 100,000 2,825,000 28.250 0.074 0.073 0.074 0.073 0.074 38,378,378 0.0736 -2.25%
2012-03-29 0 28.90 28.70 28.90 - - 0 0 - 0.075 0.075 0.075 - - 0 - -0.69%
2012-03-28 0 29.10 28.90 29.10 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2012-03-27 0 29.10 29.05 29.25 - - 0 0 - 0.076 0.076 0.076 - - 0 - 1.75%
2012-03-26 0 28.60 28.60 28.75 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.18%
2012-03-23 0 28.55 28.40 28.55 - - 0 0 - 0.074 0.074 0.074 - - 0 - -1.04%
2012-03-22 0 28.85 28.75 28.90 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.00%
2012-03-21 0 28.85 28.60 28.85 - - 787,500 22,443,750 28.500 0.075 0.075 0.075 - - 302,229,730 0.0743 -0.86%
2012-03-20 0 29.10 28.90 29.10 - - 0 0 - 0.076 0.075 0.076 - - 0 - -0.85%
2012-03-19 0 29.35 29.15 29.35 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2012-03-16 0 29.35 29.35 29.55 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.17%
2012-03-15 0 29.30 29.25 29.50 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.00%
2012-03-14 0 29.30 29.30 29.45 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.17%
2012-03-13 0 29.25 29.20 29.40 - - 1,634 47,957 29.349 0.076 0.076 0.077 - - 627,103 0.0765 1.39%
2012-03-12 0 28.85 28.80 29.00 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.17%
2012-03-09 0 28.80 28.80 28.95 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.17%
2012-03-08 0 28.75 28.75 28.95 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.70%
2012-03-07 0 28.55 28.40 28.65 - - 63,000 1,795,500 28.500 0.074 0.074 0.075 - - 24,178,378 0.0743 0.00%
2012-03-06 0 28.55 28.40 28.55 - - 85,000 2,448,000 28.800 0.074 0.074 0.074 - - 32,621,622 0.0750 -2.23%
2012-03-05 0 29.20 29.00 29.35 29.15 29.20 309,000 9,015,850 29.178 0.076 0.076 0.076 0.076 0.076 118,589,189 0.0760 -1.18%
2012-03-02 0 29.55 29.35 29.55 29.65 29.65 500 14,825 29.650 0.077 0.076 0.077 0.077 0.077 191,892 0.0773 0.34%
2012-03-01 0 29.45 29.25 29.45 - - 8,500 250,450 29.465 0.077 0.076 0.077 - - 3,262,162 0.0768 -0.34%
2012-02-29 0 29.55 29.55 29.75 - - 5,500 162,525 29.550 0.077 0.077 0.078 - - 2,110,811 0.0770 0.34%
2012-02-28 0 29.45 29.45 29.60 - - 0 0 - 0.077 0.077 0.077 - - 0 - 1.38%
2012-02-27 0 29.05 28.90 29.05 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2012-02-24 0 29.05 29.00 29.20 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2012-02-23 0 29.05 28.85 29.05 - - 0 0 - 0.076 0.075 0.076 - - 0 - -0.17%
2012-02-22 0 29.10 29.05 29.25 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2012-02-21 0 29.10 29.10 29.25 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.17%
2012-02-20 0 29.05 29.05 29.25 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2012-02-17 0 29.05 29.00 29.20 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.69%
2012-02-16 0 28.85 28.70 28.85 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.00%
2012-02-15 0 28.85 28.85 29.05 - - 3,000 86,400 28.800 0.075 0.075 0.076 - - 1,151,351 0.0750 2.30%
2012-02-14 0 28.20 28.20 28.40 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.53%
2012-02-13 0 28.05 28.00 28.15 28.05 28.05 5,318 149,079 28.033 0.073 0.073 0.073 0.073 0.073 2,040,962 0.0730 0.00%
2012-02-10 0 28.05 27.90 28.05 - - 3,000 84,000 28.000 0.073 0.073 0.073 - - 1,151,351 0.0730 0.00%
2012-02-09 0 28.05 28.05 28.25 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.54%
2012-02-08 0 27.90 27.90 28.10 - - 0 0 - 0.073 0.073 0.073 - - 0 - 0.72%
2012-02-07 0 27.70 27.50 27.70 - - 104,500 2,889,425 27.650 0.072 0.072 0.072 - - 40,105,405 0.0720 0.00%
2012-02-06 0 27.70 27.55 27.75 - - 175,000 4,864,500 27.797 0.072 0.072 0.072 - - 67,162,162 0.0724 0.00%
2012-02-03 0 27.70 27.60 27.80 27.70 27.70 320,500 8,877,850 27.700 0.072 0.072 0.072 0.072 0.072 123,002,703 0.0722 0.91%
2012-02-02 0 27.45 27.45 27.60 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.37%
2012-02-01 0 27.35 27.20 27.45 - - 212,500 5,843,750 27.500 0.071 0.071 0.072 - - 81,554,054 0.0717 0.00%
2012-01-31 0 27.35 27.15 27.40 27.35 27.35 664,000 18,094,050 27.250 0.071 0.071 0.071 0.071 0.071 254,832,432 0.0710 0.37%
2012-01-30 0 27.25 27.10 27.25 - - 0 0 - 0.071 0.071 0.071 - - 0 - -0.73%
2012-01-27 0 27.45 27.45 27.65 27.45 27.45 86,500 2,400,225 27.748 0.072 0.072 0.072 0.072 0.072 33,197,297 0.0723 0.00%
2012-01-26 0 27.45 27.45 27.60 - - 0 0 - 0.072 0.072 0.072 - - 0 - 2.04%
2012-01-20 0 26.90 26.90 27.05 - - 3,000 80,400 26.800 0.070 0.070 0.070 - - 1,151,351 0.0698 0.75%
2012-01-19 0 26.70 26.70 26.85 - - 500 13,250 26.500 0.070 0.070 0.070 - - 191,892 0.0690 2.50%
2012-01-18 0 26.05 26.05 26.20 - - 117,500 3,067,200 26.104 0.068 0.068 0.068 - - 45,094,595 0.0680 0.00%
2012-01-17 0 26.05 26.05 26.10 - - 0 0 - 0.068 0.068 0.068 - - 0 - 1.96%
2012-01-16 0 25.55 25.50 25.55 - - 0 0 - 0.067 0.066 0.067 - - 0 - -0.58%
2012-01-13 0 25.70 25.70 25.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.39%
2012-01-12 0 25.60 25.60 25.65 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.39%
2012-01-11 0 25.50 25.50 25.55 - - 76,813 1,951,065 25.400 0.066 0.066 0.067 - - 29,479,584 0.0662 0.20%
2012-01-10 0 25.45 25.45 25.50 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.79%
2012-01-09 0 25.25 25.30 25.35 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2012-01-06 0 25.25 25.15 25.25 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.59%
2012-01-05 0 25.40 25.30 25.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2012-01-04 0 25.40 25.35 25.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2012-01-03 0 25.40 25.40 25.45 - - 0 0 - 0.066 0.066 0.066 - - 0 - 1.40%
2011-12-30 0 25.05 25.05 25.10 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2011-12-29 0 25.05 25.05 25.10 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.20%
2011-12-28 0 25.10 25.10 25.15 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
2011-12-23 0 25.10 25.10 25.15 - - 0 0 - 0.065 0.065 0.066 - - 0 - 1.01%
2011-12-22 0 24.85 24.85 24.90 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.20%
2011-12-21 0 24.80 24.80 24.85 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.43%
2011-12-20 0 24.45 24.50 24.55 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2011-12-19 0 24.45 24.40 24.45 - - 500 12,150 24.300 0.064 0.064 0.064 - - 191,892 0.0633 -0.81%
2011-12-16 0 24.65 24.70 24.75 - - 0 0 - 0.064 0.064 0.064 - - 0 - 1.02%
2011-12-15 0 24.40 24.35 24.40 - - 0 0 - 0.064 0.063 0.064 - - 0 - -1.61%
2011-12-14 0 24.80 24.80 24.85 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2011-12-13 0 24.80 24.85 24.90 24.80 24.80 984 24,379 24.775 0.065 0.065 0.065 0.065 0.065 377,643 0.0646 -0.80%
2011-12-12 0 25.00 25.05 25.10 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2011-12-09 0 25.00 24.95 25.00 - - 10,000 252,000 25.200 0.065 0.065 0.065 - - 3,837,838 0.0657 -2.34%
2011-12-08 0 25.60 25.55 25.60 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.39%
2011-12-07 0 25.70 25.70 25.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - 1.18%
2011-12-06 0 25.40 25.35 25.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.78%
2011-12-05 0 25.60 25.65 25.70 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.20%
2011-12-02 0 25.55 25.50 25.55 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2011-12-01 0 25.55 25.55 25.60 - - 0 0 - 0.067 0.067 0.067 - - 0 - 3.65%
2011-11-30 0 24.65 24.65 24.70 - - 12,500 305,350 24.428 0.064 0.064 0.064 - - 4,797,297 0.0637 -1.00%
2011-11-29 0 24.90 24.90 24.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.01%
2011-11-28 0 24.65 24.65 24.70 - - 0 0 - 0.064 0.064 0.064 - - 0 - 1.86%
2011-11-25 0 24.20 24.15 24.20 - - 0 0 - 0.063 0.063 0.063 - - 0 - -1.02%
2011-11-24 0 24.45 24.45 24.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2011-11-23 0 24.45 24.40 24.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - -1.21%
2011-11-22 0 24.75 24.75 24.80 - - 9,500 232,750 24.500 0.064 0.064 0.065 - - 3,645,946 0.0638 0.81%
2011-11-21 0 24.55 24.50 24.55 - - 0 0 - 0.064 0.064 0.064 - - 0 - -2.00%
2011-11-18 0 25.05 25.00 25.05 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.99%
2011-11-17 0 25.30 25.25 25.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.39%
2011-11-16 0 25.40 25.40 25.45 - - 0 0 - 0.066 0.066 0.066 - - 0 - -1.93%
2011-11-15 0 25.90 25.85 25.90 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.19%
2011-11-14 0 25.95 26.00 26.05 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.97%
2011-11-11 0 25.70 25.75 25.80 - - 576 14,807 25.707 0.067 0.067 0.067 - - 221,059 0.0670 0.00%
2011-11-10 0 25.70 25.65 25.70 - - 3,000 76,950 25.650 0.067 0.067 0.067 - - 1,151,351 0.0668 -3.75%
2011-11-09 0 26.70 26.75 26.80 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.75%
2011-11-08 0 26.50 26.45 26.50 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.19%
2011-11-07 0 26.55 26.60 26.65 - - 25,000 666,250 26.650 0.069 0.069 0.069 - - 9,594,595 0.0694 0.00%
2011-11-04 0 26.55 26.55 26.60 - - 2,000 53,100 26.550 0.069 0.069 0.069 - - 767,568 0.0692 2.51%
2011-11-03 0 25.90 25.90 25.95 - - 2,000 51,900 25.950 0.067 0.067 0.068 - - 767,568 0.0676 -2.45%
2011-11-02 0 26.55 26.55 26.60 - - 2,000 51,800 25.900 0.069 0.069 0.069 - - 767,568 0.0675 1.34%
2011-11-01 0 26.20 26.20 26.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - -1.69%
2011-10-31 0 26.65 26.60 26.65 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.93%
2011-10-28 0 26.90 26.90 26.95 - - 6,000 162,000 27.000 0.070 0.070 0.070 - - 2,302,703 0.0704 2.09%
2011-10-27 0 26.35 26.35 26.40 - - 0 0 - 0.069 0.069 0.069 - - 0 - 2.93%
2011-10-26 0 25.60 25.60 25.65 25.55 25.55 500 12,775 25.550 0.067 0.067 0.067 0.067 0.067 191,892 0.0666 0.00%
2011-10-25 0 25.60 25.60 25.65 - - 3,000 76,500 25.500 0.067 0.067 0.067 - - 1,151,351 0.0664 0.59%
2011-10-24 0 25.45 25.45 25.50 - - 0 0 - 0.066 0.066 0.066 - - 0 - 3.46%
2011-10-21 0 24.60 24.60 24.65 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.20%
2011-10-20 0 24.55 24.50 24.55 - - 0 0 - 0.064 0.064 0.064 - - 0 - -1.21%
2011-10-19 0 24.85 24.90 24.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.02%
2011-10-18 0 24.60 24.60 24.65 24.50 24.50 1,500 36,750 24.500 0.064 0.064 0.064 0.064 0.064 575,676 0.0638 -4.28%
2011-10-17 0 25.70 25.75 25.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 1.38%
2011-10-14 0 25.35 25.35 25.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.98%
2011-10-13 0 25.60 25.60 25.65 - - 89,500 2,264,575 25.303 0.067 0.067 0.067 - - 34,348,649 0.0659 2.20%
2011-10-12 0 25.05 25.05 25.10 24.65 24.65 540 13,313 24.654 0.065 0.065 0.065 0.064 0.064 207,243 0.0642 1.62%
2011-10-11 0 24.65 24.70 24.75 - - 0 0 - 0.064 0.064 0.064 - - 0 - 2.07%
2011-10-10 0 24.15 24.20 24.25 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.21%
2011-10-07 0 24.10 24.10 24.15 - - 0 0 - 0.063 0.063 0.063 - - 0 - 4.33%
2011-10-06 0 23.10 23.10 23.15 - - 0 0 - 0.060 0.060 0.060 - - 0 - 5.48%
2011-10-04 0 21.90 21.85 21.90 - - 0 0 - 0.057 0.057 0.057 - - 0 - -3.74%
2011-10-03 0 22.75 22.70 22.75 22.85 22.85 1,500 34,075 22.717 0.059 0.059 0.059 0.060 0.060 575,676 0.0592 -4.41%
2011-09-30 0 23.80 23.75 23.85 23.90 23.90 452,000 10,847,950 24.000 0.062 0.062 0.062 0.062 0.062 173,470,270 0.0625 -2.06%
2011-09-28 0 24.30 24.30 24.50 24.25 24.25 1,000 24,250 24.250 0.063 0.063 0.064 0.063 0.063 383,784 0.0632 -2.02%
2011-09-27 0 24.80 24.80 24.85 - - 274,000 6,781,500 24.750 0.065 0.065 0.065 - - 105,156,757 0.0645 2.90%
2011-09-26 0 24.10 24.05 24.10 - - 2,500 61,400 24.560 0.063 0.063 0.063 - - 959,459 0.0640 -2.23%
2011-09-23 0 24.65 24.65 24.70 24.65 24.65 500 12,325 24.650 0.064 0.064 0.064 0.064 0.064 191,892 0.0642 -0.60%
2011-09-22 0 24.80 24.80 24.85 24.95 25.00 6,000 149,725 24.954 0.065 0.065 0.065 0.065 0.065 2,302,703 0.0650 -4.43%
2011-09-21 0 25.95 25.95 26.00 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.38%
2011-09-20 0 26.05 26.10 26.15 25.80 25.80 2,500 64,550 25.820 0.068 0.068 0.068 0.067 0.067 959,459 0.0673 0.19%
2011-09-19 0 26.00 25.95 26.00 - - 1,000 26,150 26.150 0.068 0.068 0.068 - - 383,784 0.0681 -2.44%
2011-09-16 0 26.65 26.70 26.75 - - 0 0 - 0.069 0.070 0.070 - - 0 - 0.76%
2011-09-15 0 26.45 26.50 26.55 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.57%
2011-09-14 0 26.30 26.30 26.35 26.35 26.65 1,000 26,500 26.500 0.069 0.069 0.069 0.069 0.069 383,784 0.0690 -1.31%
2011-09-12 0 26.65 26.60 26.65 26.80 26.80 5,500 147,300 26.782 0.069 0.069 0.069 0.070 0.070 2,110,811 0.0698 -3.44%
2011-09-09 0 27.60 27.60 27.65 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.54%
2011-09-08 0 27.75 27.70 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2011-09-07 0 27.75 27.80 27.85 - - 1,000 27,700 27.700 0.072 0.072 0.073 - - 383,784 0.0722 1.46%
2011-09-06 0 27.35 27.35 27.40 - - 0 0 - 0.071 0.071 0.071 - - 0 - 0.37%
2011-09-05 0 27.25 27.20 27.25 - - 0 0 - 0.071 0.071 0.071 - - 0 - -2.15%
2011-09-02 0 27.85 27.80 27.85 - - 0 0 - 0.073 0.072 0.073 - - 0 - -1.76%
2011-09-01 0 28.35 28.35 28.40 - - 0 0 - 0.074 0.074 0.074 - - 0 - 0.18%
2011-08-31 0 28.30 28.35 28.45 - - 3,500 98,950 28.271 0.074 0.074 0.074 - - 1,343,243 0.0737 1.62%
2011-08-30 0 27.85 27.85 27.90 - - 0 0 - 0.073 0.073 0.073 - - 0 - 1.64%
2011-08-29 0 27.40 27.40 27.45 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.92%
2011-08-26 0 27.15 27.15 27.20 - - 500 13,625 27.250 0.071 0.071 0.071 - - 191,892 0.0710 -0.73%
2011-08-25 0 27.35 27.40 27.45 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.92%
2011-08-24 0 27.10 27.05 27.10 - - 500 13,700 27.400 0.071 0.070 0.071 - - 191,892 0.0714 -0.55%
2011-08-23 0 27.25 27.30 27.35 - - 0 0 - 0.071 0.071 0.071 - - 0 - 1.49%
2011-08-22 0 26.85 26.85 26.90 - - 500 13,450 26.900 0.070 0.070 0.070 - - 191,892 0.0701 0.00%
2011-08-19 0 26.85 26.80 26.85 - - 0 0 - 0.070 0.070 0.070 - - 0 - -3.07%
2011-08-18 0 27.70 27.70 27.75 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.54%
2011-08-17 0 27.85 27.85 27.90 - - 3,000 83,700 27.900 0.073 0.073 0.073 - - 1,151,351 0.0727 1.09%
2011-08-16 0 27.55 27.60 27.65 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2011-08-15 0 27.55 27.55 27.60 - - 0 0 - 0.072 0.072 0.072 - - 0 - 1.66%
2011-08-12 0 27.10 27.10 27.15 27.15 27.15 2,000 54,300 27.150 0.071 0.071 0.071 0.071 0.071 767,568 0.0707 0.56%
2011-08-11 0 26.95 26.95 27.00 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2011-08-10 0 26.95 27.00 27.20 - - 5,000 137,200 27.440 0.070 0.070 0.071 - - 1,918,919 0.0715 0.75%
2011-08-09 0 26.75 26.80 26.85 26.25 27.10 207,500 5,530,800 26.654 0.070 0.070 0.070 0.068 0.071 79,635,135 0.0695 -3.95%
2011-08-08 0 27.85 27.85 27.90 27.10 27.80 54,500 1,477,350 27.107 0.073 0.073 0.073 0.071 0.072 20,916,216 0.0706 -1.42%
2011-08-05 0 28.25 28.30 28.35 28.20 28.20 454,000 12,716,075 28.009 0.074 0.074 0.074 0.073 0.073 174,237,838 0.0730 -5.04%
2011-08-04 0 29.75 29.70 29.75 - - 1,000 29,800 29.800 0.078 0.077 0.078 - - 383,784 0.0776 -0.50%
2011-08-03 0 29.90 29.90 29.95 - - 2,000 59,700 29.850 0.078 0.078 0.078 - - 767,568 0.0778 -1.81%
2011-08-02 0 30.45 30.40 30.45 - - 1,000 30,550 30.550 0.079 0.079 0.079 - - 383,784 0.0796 -0.49%
2011-08-01 0 30.60 30.60 30.65 - - 1,029,500 31,401,650 30.502 0.080 0.080 0.080 - - 395,105,405 0.0795 1.16%
2011-07-29 0 30.25 30.25 30.30 - - 0 0 - 0.079 0.079 0.079 - - 0 - -0.17%
2011-07-28 0 30.30 30.30 30.35 - - 175,500 5,290,875 30.147 0.079 0.079 0.079 - - 67,354,054 0.0786 0.66%
2011-07-27 0 30.10 30.10 30.15 - - 434,000 13,106,800 30.200 0.078 0.078 0.079 - - 166,562,162 0.0787 0.33%
2011-07-26 0 30.00 30.00 30.05 - - 435,000 13,071,750 30.050 0.078 0.078 0.078 - - 166,945,946 0.0783 0.67%
2011-07-25 0 29.80 29.80 29.85 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.00%
2011-07-22 0 29.80 29.80 29.85 - - 0 0 - 0.078 0.078 0.078 - - 0 - 1.53%
2011-07-21 0 29.35 29.35 29.40 - - 3,000 88,350 29.450 0.076 0.076 0.077 - - 1,151,351 0.0767 0.17%
2011-07-20 0 29.30 29.35 29.40 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.69%
2011-07-19 0 29.10 29.10 29.15 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2011-07-18 0 29.10 29.05 29.10 - - 0 0 - 0.076 0.076 0.076 - - 0 - -0.17%
2011-07-15 0 29.15 29.10 29.15 - - 0 0 - 0.076 0.076 0.076 - - 0 - -0.17%
2011-07-14 0 29.20 29.25 29.30 - - 8,000 233,100 29.138 0.076 0.076 0.076 - - 3,070,270 0.0759 0.17%
2011-07-13 0 29.15 29.15 29.20 - - 893,000 25,941,650 29.050 0.076 0.076 0.076 - - 342,718,919 0.0757 0.34%
2011-07-12 0 29.05 29.00 29.05 - - 51,500 1,498,800 29.103 0.076 0.076 0.076 - - 19,764,865 0.0758 -2.19%
2011-07-11 0 29.70 29.65 29.70 - - 0 0 - 0.077 0.077 0.077 - - 0 - -1.33%
2011-07-08 0 30.10 30.10 30.15 - - 3,000 90,300 30.100 0.078 0.078 0.079 - - 1,151,351 0.0784 0.67%
2011-07-07 0 29.90 29.85 29.90 - - 0 0 - 0.078 0.078 0.078 - - 0 - -0.17%
2011-07-06 0 29.95 29.90 29.95 - - 0 0 - 0.078 0.078 0.078 - - 0 - -0.50%
2011-07-05 0 30.10 30.15 30.20 - - 91,000 2,748,200 30.200 0.078 0.079 0.079 - - 34,924,324 0.0787 0.17%
2011-07-04 0 30.05 30.10 30.15 - - 320,500 9,647,050 30.100 0.078 0.078 0.079 - - 123,002,703 0.0784 1.86%
2011-06-30 0 29.50 29.55 29.60 - - 943,000 27,864,250 29.549 0.077 0.077 0.077 - - 361,908,108 0.0770 1.37%
2011-06-29 0 29.10 29.10 29.15 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.34%
2011-06-28 0 29.00 29.00 29.05 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2011-06-27 0 29.00 28.95 29.00 - - 0 0 - 0.076 0.075 0.076 - - 0 - -0.34%
2011-06-24 0 29.10 29.10 29.15 - - 0 0 - 0.076 0.076 0.076 - - 0 - 1.39%
2011-06-23 0 28.70 28.70 28.75 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.17%
2011-06-22 0 28.65 28.65 28.70 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.17%
2011-06-21 0 28.60 28.60 28.65 - - 0 0 - 0.075 0.075 0.075 - - 0 - 0.88%
2011-06-20 0 28.35 28.30 28.35 28.70 28.70 500 14,350 28.700 0.074 0.074 0.074 0.075 0.075 191,892 0.0748 -1.05%
2011-06-17 0 28.65 28.65 28.70 28.70 28.70 4,000 114,800 28.700 0.075 0.075 0.075 0.075 0.075 1,535,135 0.0748 -0.87%
2011-06-16 0 28.90 28.90 28.95 28.85 29.00 8,000 230,950 28.869 0.075 0.075 0.075 0.075 0.076 3,070,270 0.0752 -1.70%
2011-06-15 0 29.40 29.35 29.40 29.55 29.55 500 14,775 29.550 0.077 0.076 0.077 0.077 0.077 191,892 0.0770 -0.51%
2011-06-14 0 29.55 29.50 29.55 29.70 29.70 2,000 59,400 29.700 0.077 0.077 0.077 0.077 0.077 767,568 0.0774 0.34%
2011-06-13 0 29.45 29.45 29.50 29.40 29.40 1,500 44,100 29.400 0.077 0.077 0.077 0.077 0.077 575,676 0.0766 -0.17%
2011-06-10 0 29.50 29.45 29.50 - - 3,000 88,500 29.500 0.077 0.077 0.077 - - 1,151,351 0.0769 -1.17%
2011-06-09 0 29.85 29.85 29.90 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.17%
2011-06-08 0 29.80 29.80 29.85 - - 0 0 - 0.078 0.078 0.078 - - 0 - -0.83%
2011-06-07 0 30.05 30.00 30.05 - - 0 0 - 0.078 0.078 0.078 - - 0 - -0.50%
2011-06-03 0 30.20 30.15 30.20 - - 0 0 - 0.079 0.079 0.079 - - 0 - -1.15%
2011-06-02 0 30.55 30.50 30.55 - - 0 0 - 0.080 0.079 0.080 - - 0 - -0.81%
2011-06-01 0 30.80 30.75 30.80 30.85 30.85 1,500 46,275 30.850 0.080 0.080 0.080 0.080 0.080 575,676 0.0804 0.16%
2011-05-31 0 30.75 30.80 30.85 - - 0 0 - 0.080 0.080 0.080 - - 0 - 1.82%
2011-05-30 0 30.20 30.20 30.25 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.50%
2011-05-27 0 30.05 30.10 30.15 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.50%
2011-05-26 0 29.90 29.90 29.95 - - 0 0 - 0.078 0.078 0.078 - - 0 - 0.17%
2011-05-25 0 29.85 29.85 29.90 29.60 29.60 500 14,800 29.600 0.078 0.078 0.078 0.077 0.077 191,892 0.0771 0.00%
2011-05-24 0 29.85 29.90 29.95 29.85 29.85 3,500 104,475 29.850 0.078 0.078 0.078 0.078 0.078 1,343,243 0.0778 0.00%
2011-05-23 0 29.85 29.80 29.85 - - 0 0 - 0.078 0.078 0.078 - - 0 - -1.81%
2011-05-20 0 30.40 30.35 30.40 - - 0 0 - 0.079 0.079 0.079 - - 0 - -0.16%
2011-05-19 0 30.45 30.45 30.50 - - 0 0 - 0.079 0.079 0.079 - - 0 - 1.00%
2011-05-18 0 30.15 30.15 30.20 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.33%
2011-05-17 0 30.05 30.00 30.05 - - 0 0 - 0.078 0.078 0.078 - - 0 - -0.33%
2011-05-16 0 30.15 30.15 30.20 30.15 30.15 6,000 180,900 30.150 0.079 0.079 0.079 0.079 0.079 2,302,703 0.0786 -0.99%
2011-05-13 0 30.45 30.50 30.55 30.45 30.45 6,000 182,700 30.450 0.079 0.079 0.080 0.079 0.079 2,302,703 0.0793 1.00%
2011-05-12 0 30.15 30.10 30.15 - - 0 0 - 0.079 0.078 0.079 - - 0 - -0.99%
2011-05-11 0 30.45 30.45 30.50 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.00%
2011-05-09 0 30.45 30.45 30.50 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.83%
2011-05-06 0 30.20 30.20 30.25 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.00%
2011-05-05 0 30.20 30.20 30.25 - - 0 0 - 0.079 0.079 0.079 - - 0 - 0.00%
2011-05-04 0 30.20 30.20 30.25 30.20 30.25 8,000 241,850 30.231 0.079 0.079 0.079 0.079 0.079 3,070,270 0.0788 -1.15%
2011-05-03 0 30.55 30.50 30.55 - - 0 0 - 0.080 0.079 0.080 - - 0 - 0.00%
2011-04-29 0 30.55 30.60 30.65 30.50 30.50 6,000 183,000 30.500 0.080 0.080 0.080 0.079 0.079 2,302,703 0.0795 -0.33%
2011-04-28 0 30.65 30.60 30.65 30.75 30.75 8,500 261,375 30.750 0.080 0.080 0.080 0.080 0.080 3,262,162 0.0801 0.16%
2011-04-27 0 30.60 30.60 30.65 - - 0 0 - 0.080 0.080 0.080 - - 0 - -0.16%
2011-04-26 0 30.65 30.60 30.65 30.55 30.75 13,500 414,125 30.676 0.080 0.080 0.080 0.080 0.080 5,181,081 0.0799 -0.65%
2011-04-21 0 30.85 30.85 30.90 30.75 30.80 16,500 507,900 30.782 0.080 0.080 0.081 0.080 0.080 6,332,432 0.0802 0.82%
2011-04-20 0 30.60 30.60 30.65 30.55 30.65 12,000 366,750 30.563 0.080 0.080 0.080 0.080 0.080 4,605,405 0.0796 0.16%
2011-04-19 0 30.55 30.55 30.60 30.45 30.65 10,000 305,350 30.535 0.080 0.080 0.080 0.079 0.080 3,837,838 0.0796 -0.97%
2011-04-18 0 30.85 - - 30.90 31.20 47,000 1,458,400 31.030 0.080 - - 0.081 0.081 18,037,838 0.0809

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top