KAZ MINERALS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Sec 00847  2011-06-29  2018-07-11  2018-08-01
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
2018-07-31 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 83.90 - - - - 0 - 0.00%
2018-07-11 0 83.90 81.00 85.00 83.85 84.00 240 20,148 83.950 83.90 81.00 85.00 83.85 84.00 240 83.950 -3.56%
2018-07-10 0 87.00 87.00 - 78.00 87.00 12,690 1,018,440 80.255 87.00 87.00 - 78.00 87.00 12,690 80.255 19.18%
2018-07-09 0 73.00 69.00 - - - 0 0 - 73.00 69.00 - - - 0 - 0.00%
2018-07-06 0 73.00 73.00 - 72.00 73.00 60 4,350 72.500 73.00 73.00 - 72.00 73.00 60 72.500 -11.84%
2018-07-05 0 82.80 82.80 - 75.00 82.80 4,800 378,729 78.902 82.80 82.80 - 75.00 82.80 4,800 78.902 -0.12%
2018-07-04 0 82.90 70.15 - - - 0 0 - 82.90 70.15 - - - 0 - 0.00%
2018-07-03 0 82.90 74.25 82.90 - - 0 0 - 82.90 74.25 82.90 - - 0 - -2.47%
2018-06-29 0 85.00 74.25 - 84.95 85.25 5,640 479,460 85.011 85.00 74.25 - 84.95 85.25 5,640 85.011 -1.16%
2018-06-28 0 86.00 85.20 87.00 81.75 86.00 3,960 329,572 83.225 86.00 85.20 87.00 81.75 86.00 3,960 83.225 2.63%
2018-06-27 0 83.80 81.00 83.80 83.80 85.90 2,730 231,976 84.973 83.80 81.00 83.80 83.80 85.90 2,730 84.973 -11.79%
2018-06-26 0 95.00 - 95.00 - - 0 0 - 95.00 - 95.00 - - 0 - -9.52%
2018-06-25 0 105.0 91.00 - - - 0 0 - 105.0 91.00 - - - 0 - 0.00%
2018-06-22 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-06-21 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-06-20 0 105.0 81.15 - - - 0 0 - 105.0 81.15 - - - 0 - 0.00%
2018-06-19 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2018-06-15 0 105.0 82.25 105.0 - - 0 0 - 105.0 82.25 105.0 - - 0 - -2.14%
2018-06-14 0 107.3 - - - - 0 0 - 107.3 - - - - 0 - 0.00%
2018-06-13 0 107.3 98.00 - - - 0 0 - 107.3 98.00 - - - 0 - 0.00%
2018-06-12 0 107.3 84.00 - - - 0 0 - 107.3 84.00 - - - 0 - 0.00%
2018-06-11 0 107.3 98.00 - 107.2 107.3 900 96,540 107.27 107.3 98.00 - 107.2 107.3 900 107.27 -6.78%
2018-06-08 1 - - - - - 0 0 - 115.1 - - - - 0 - 0.00%
2018-06-07 0 115.1 98.00 - 105.9 106.0 330 34,977 105.99 115.1 98.00 - 105.9 106.0 330 105.99 7.77%
2018-06-06 0 106.8 98.50 - 102.0 106.8 330 33,804 102.44 106.8 98.50 - 102.0 106.8 330 102.44 -0.19%
2018-06-05 0 107.0 90.00 - - - 0 0 - 107.0 90.00 - - - 0 - 0.00%
2018-06-04 0 107.0 82.25 - - - 0 0 - 107.0 82.25 - - - 0 - 0.00%
2018-06-01 0 107.0 87.00 - - - 0 0 - 107.0 87.00 - - - 0 - 0.00%
2018-05-31 0 107.0 82.25 - - - 0 0 - 107.0 82.25 - - - 0 - 0.00%
2018-05-30 0 107.0 82.30 - - - 0 0 - 107.0 82.30 - - - 0 - 0.00%
2018-05-29 0 107.0 90.00 - - - 0 0 - 107.0 90.00 - - - 0 - 0.00%
2018-05-28 0 107.0 90.00 - - - 0 0 - 107.0 90.00 - - - 0 - 0.00%
2018-05-25 0 107.0 82.25 - 107.0 107.0 240 25,680 107.00 107.0 82.25 - 107.0 107.0 240 107.00 0.75%
2018-05-24 0 106.2 98.00 - 106.2 106.2 1,200 127,440 106.20 106.2 98.00 - 106.2 106.2 1,200 106.20 1.92%
2018-05-23 0 104.2 104.2 - 104.2 104.2 30 3,126 104.20 104.2 104.2 - 104.2 104.2 30 104.20 2.16%
2018-05-21 0 102.0 102.0 - - - 0 0 - 102.0 102.0 - - - 0 - 0.00%
2018-05-18 0 102.0 102.0 - - - 0 0 - 102.0 102.0 - - - 0 - 2.46%
2018-05-17 0 99.55 99.55 - - - 0 0 - 99.55 99.55 - - - 0 - 0.05%
2018-05-16 0 99.50 99.50 - 99.50 99.50 3,000 298,500 99.500 99.50 99.50 - 99.50 99.50 3,000 99.500 1.53%
2018-05-15 0 98.00 98.00 - - - 0 0 - 98.00 98.00 - - - 0 - 0.41%
2018-05-14 0 97.60 84.00 - - - 0 0 - 97.60 84.00 - - - 0 - 0.00%
2018-05-11 0 97.60 97.60 - - - 0 0 - 97.60 97.60 - - - 0 - 0.41%
2018-05-10 0 97.20 97.20 - 97.20 97.20 150 14,580 97.200 97.20 97.20 - 97.20 97.20 150 97.200 1.25%
2018-05-09 0 96.00 96.00 - - - 0 0 - 96.00 96.00 - - - 0 - 2.13%
2018-05-08 0 94.00 94.00 - 94.00 95.00 7,470 706,170 94.534 94.00 94.00 - 94.00 95.00 7,470 94.534 -6.47%
2018-05-07 0 100.5 95.50 - - - 0 0 - 100.5 95.50 - - - 0 - 0.00%
2018-05-04 0 100.5 95.00 - 100.5 100.5 2,010 202,005 100.50 100.5 95.00 - 100.5 100.5 2,010 100.50 1.26%
2018-05-03 0 99.25 96.00 - 99.25 99.25 270 26,797 99.248 99.25 96.00 - 99.25 99.25 270 99.248 0.97%
2018-05-02 0 98.30 82.30 - - - 0 0 - 98.30 82.30 - - - 0 - 0.00%
2018-04-30 0 98.30 98.10 - 98.30 98.30 5,580 548,514 98.300 98.30 98.10 - 98.30 98.30 5,580 98.300 0.25%
2018-04-27 0 98.05 87.80 - 98.05 98.30 990 97,174 98.156 98.05 87.80 - 98.05 98.30 990 98.156 0.77%
2018-04-26 1 - - - - - 0 0 - 97.30 - - - - 0 - 0.00%
2018-04-25 0 97.30 87.80 99.00 97.30 99.75 1,200 119,185 99.321 97.30 87.80 99.00 97.30 99.75 1,200 99.321 -3.66%
2018-04-24 0 101.0 88.00 - - - 0 0 - 101.0 88.00 - - - 0 - 0.00%
2018-04-23 0 101.0 88.00 - 101.0 101.0 900 90,900 101.00 101.0 88.00 - 101.0 101.0 900 101.00 -4.54%
2018-04-20 0 105.8 87.75 - - - 0 0 - 105.8 87.75 - - - 0 - 0.00%
2018-04-19 0 105.8 87.75 - 102.0 105.8 840 87,003 103.58 105.8 87.75 - 102.0 105.8 840 103.58 6.87%
2018-04-18 0 99.00 88.00 - 95.00 99.00 6,510 633,480 97.309 99.00 88.00 - 95.00 99.00 6,510 97.309 1.28%
2018-04-17 0 97.75 88.00 - - - 0 0 - 97.75 88.00 - - - 0 - 0.00%
2018-04-16 0 97.75 87.75 - - - 0 0 - 97.75 87.75 - - - 0 - 0.00%
2018-04-13 0 97.75 93.00 - 97.75 98.35 1,140 111,979 98.227 97.75 93.00 - 97.75 98.35 1,140 98.227 0.41%
2018-04-12 0 97.35 87.75 - - - 0 0 - 97.35 87.75 - - - 0 - 0.00%
2018-04-11 0 97.35 87.75 - 97.35 97.35 180 17,523 97.350 97.35 87.75 - 97.35 97.35 180 97.350 1.04%
2018-04-10 0 96.35 87.75 - - - 0 0 - 96.35 87.75 - - - 0 - 0.00%
2018-04-09 0 96.35 88.00 - 96.35 96.35 30 2,890 96.333 96.35 88.00 - 96.35 96.35 30 96.333 0.00%
2018-04-06 0 96.35 88.00 96.35 - - 0 0 - 96.35 88.00 96.35 - - 0 - -1.03%
2018-04-04 0 97.35 88.00 - - - 0 0 - 97.35 88.00 - - - 0 - 0.00%
2018-04-03 0 97.35 88.90 - - - 0 0 - 97.35 88.90 - - - 0 - 0.00%
2018-03-29 0 97.35 88.90 - - - 0 0 - 97.35 88.90 - - - 0 - 0.00%
2018-03-28 0 97.35 88.80 - 97.35 97.70 1,830 178,780 97.694 97.35 88.80 - 97.35 97.70 1,830 97.694 0.36%
2018-03-27 0 97.00 96.00 - 94.00 97.00 4,500 431,100 95.800 97.00 96.00 - 94.00 97.00 4,500 95.800 2.11%
2018-03-26 0 95.00 95.00 98.00 93.00 95.00 3,600 338,400 94.000 95.00 95.00 98.00 93.00 95.00 3,600 94.000 -5.00%
2018-03-23 0 100.0 88.85 100.0 - - 0 0 - 100.0 88.85 100.0 - - 0 - 0.00%
2018-03-22 0 100.0 100.0 - - - 0 0 - 100.0 100.0 - - - 0 - 2.35%
2018-03-21 0 97.70 - 100.0 97.70 98.00 11,225 1,098,457 97.858 97.70 - 100.0 97.70 98.00 11,225 97.858 -3.27%
2018-03-20 0 101.0 - - - - 0 0 - 101.0 - - - - 0 - 0.00%
2018-03-19 0 101.0 - - 100.6 100.6 2,190 220,314 100.60 101.0 - - 100.6 100.6 2,190 100.60 -1.27%
2018-03-16 0 102.3 - - 101.0 102.3 1,620 165,048 101.88 102.3 - - 101.0 102.3 1,620 101.88 1.39%
2018-03-15 0 100.9 - 100.9 99.00 100.9 7,170 718,057 100.15 100.9 - 100.9 99.00 100.9 7,170 100.15 3.38%
2018-03-14 0 97.60 - - 97.60 97.80 2,340 228,792 97.774 97.60 - - 97.60 97.80 2,340 97.774 0.83%
2018-03-13 0 96.80 - - 96.50 96.80 750 72,465 96.620 96.80 - - 96.50 96.80 750 96.620 1.20%
2018-03-12 0 95.65 95.65 - - - 0 0 - 95.65 95.65 - - - 0 - 1.06%
2018-03-09 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.00%
2018-03-08 0 94.65 - - 94.65 94.65 60 5,679 94.650 94.65 - - 94.65 94.65 60 94.650 1.07%
2018-03-07 0 93.65 - - - - 0 0 - 93.65 - - - - 0 - 1.08%
2018-03-06 0 92.65 92.65 - - - 0 0 - 92.65 92.65 - - - 0 - 1.09%
2018-03-05 0 91.65 90.80 91.65 92.15 92.15 300 27,645 92.150 91.65 90.80 91.65 92.15 92.15 300 92.150 0.16%
2018-03-02 0 91.50 90.55 91.50 91.50 92.00 9,870 904,965 91.688 91.50 90.55 91.50 91.50 92.00 9,870 91.688 -0.22%
2018-03-01 0 91.70 91.70 92.80 91.45 91.70 960 87,976 91.642 91.70 91.70 92.80 91.45 91.70 960 91.642 -1.19%
2018-02-28 0 92.80 - - 92.80 92.80 180 16,704 92.800 92.80 - - 92.80 92.80 180 92.800 1.09%
2018-02-27 0 91.80 - - 91.80 91.80 210 19,278 91.800 91.80 - - 91.80 91.80 210 91.800 1.10%
2018-02-26 0 90.80 - - 90.80 90.80 270 24,516 90.800 90.80 - - 90.80 90.80 270 90.800 1.11%
2018-02-23 0 89.80 88.90 89.80 89.80 90.00 720 64,738 89.914 89.80 88.90 89.80 89.80 90.00 720 89.914 1.30%
2018-02-22 1 - - - - - 0 0 - 88.65 - - - - 0 - 0.00%
2018-02-21 0 88.65 - - - - 0 0 - 88.65 - - - - 0 - 0.74%
2018-02-20 0 88.00 31.20 - - - 0 0 - 88.00 31.20 - - - 0 - 0.00%
2018-02-15 0 88.00 88.00 - - - 0 0 - 88.00 88.00 - - - 0 - 3.53%
2018-02-14 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2018-02-13 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2018-02-12 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2018-02-09 0 85.00 - 85.00 - - 0 0 - 85.00 - 85.00 - - 0 - -2.52%
2018-02-08 0 87.20 - - - - 0 0 - 87.20 - - - - 0 - 0.00%
2018-02-07 0 87.20 - 87.20 87.30 87.30 900 78,570 87.300 87.20 - 87.20 87.30 87.30 900 87.300 -3.11%
2018-02-06 0 90.00 - 90.00 - - 0 0 - 90.00 - 90.00 - - 0 - -1.10%
2018-02-05 0 91.00 - 92.00 - - 0 0 - 91.00 - 92.00 - - 0 - -3.19%
2018-02-02 0 94.00 94.00 104.8 93.00 93.00 150 13,950 93.000 94.00 94.00 104.8 93.00 93.00 150 93.000 1.18%
2018-02-01 0 92.90 - 92.90 - - 0 0 - 92.90 - 92.90 - - 0 - 0.00%
2018-01-31 0 92.90 - 92.90 - - 0 0 - 92.90 - 92.90 - - 0 - -1.06%
2018-01-30 0 93.90 - 93.90 93.90 93.90 630 59,157 93.900 93.90 - 93.90 93.90 93.90 630 93.900 0.11%
2018-01-29 0 93.80 - 93.80 - - 300 27,840 92.800 93.80 - 93.80 - - 300 92.800 -0.42%
2018-01-26 0 94.20 35.10 94.20 94.00 94.20 2,280 214,656 94.147 94.20 35.10 94.20 94.00 94.20 2,280 94.147 -5.04%
2018-01-25 1 - - - - - 0 0 - 99.20 - - - - 0 - 0.00%
2018-01-24 0 99.20 - 99.20 - - 0 0 - 99.20 - 99.20 - - 0 - -1.29%
2018-01-23 0 100.5 - 105.8 100.4 100.9 2,135 214,697 100.56 100.5 - 105.8 100.4 100.9 2,135 100.56 0.20%
2018-01-22 0 100.3 - 104.8 - - 0 0 - 100.3 - 104.8 - - 0 - 0.40%
2018-01-19 0 99.90 - 104.8 - - 0 0 - 99.90 - 104.8 - - 0 - 0.00%
2018-01-18 0 99.90 - 106.0 99.90 99.90 150 14,985 99.900 99.90 - 106.0 99.90 99.90 150 99.900 -0.10%
2018-01-17 0 100.0 100.0 101.6 99.95 101.6 2,820 282,102 100.04 100.0 100.0 101.6 99.95 101.6 2,820 100.04 -1.86%
2018-01-16 0 101.9 101.9 103.3 99.95 102.0 2,400 243,165 101.32 101.9 101.9 103.3 99.95 102.0 2,400 101.32 1.95%
2018-01-15 0 99.95 98.50 - 99.95 100.0 1,410 140,979 99.985 99.95 98.50 - 99.95 100.0 1,410 99.985 1.78%
2018-01-12 0 98.20 98.20 - - - 0 0 - 98.20 98.20 - - - 0 - 1.03%
2018-01-11 0 97.20 97.20 - - - 0 0 - 97.20 97.20 - - - 0 - 1.14%
2018-01-10 0 96.10 - - 96.10 96.10 210 20,181 96.100 96.10 - - 96.10 96.10 210 96.100 2.23%
2018-01-09 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 1.08%
2018-01-08 0 93.00 - - - - 0 0 - 93.00 - - - - 0 - 0.00%
2018-01-05 0 93.00 - - - - 0 0 - 93.00 - - - - 0 - 1.09%
2018-01-04 0 92.00 91.20 - - - 0 0 - 92.00 91.20 - - - 0 - 0.88%
2018-01-03 0 91.20 91.20 - - - 0 0 - 91.20 91.20 - - - 0 - 1.33%
2018-01-02 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 7.14%
2017-12-29 0 84.00 84.00 - - - 0 0 - 84.00 84.00 - - - 0 - 1.20%
2017-12-28 0 83.00 83.00 - - - 0 0 - 83.00 83.00 - - - 0 - 0.48%
2017-12-27 0 82.60 82.60 - - - 0 0 - 82.60 82.60 - - - 0 - 0.12%
2017-12-22 0 82.50 82.50 - - - 0 0 - 82.50 82.50 - - - 0 - 2.48%
2017-12-21 1 - - - - - 0 0 - 80.50 - - - - 0 - 0.00%
2017-12-20 0 80.50 - - 80.50 80.50 30 2,415 80.500 80.50 - - 80.50 80.50 30 80.500 -0.06%
2017-12-19 0 80.55 80.55 - - - 0 0 - 80.55 80.55 - - - 0 - 1.26%
2017-12-18 0 79.55 - - - - 0 0 - 79.55 - - - - 0 - 1.27%
2017-12-15 0 78.55 - - - - 0 0 - 78.55 - - - - 0 - 0.00%
2017-12-14 0 78.55 - - - - 0 0 - 78.55 - - - - 0 - 0.00%
2017-12-13 0 78.55 78.50 - - - 0 0 - 78.55 78.50 - - - 0 - 0.71%
2017-12-12 0 78.00 78.00 - - - 0 0 - 78.00 78.00 - - - 0 - 1.30%
2017-12-11 0 77.00 - - - - 0 0 - 77.00 - - - - 0 - 0.00%
2017-12-08 0 77.00 - - - - 0 0 - 77.00 - - - - 0 - -1.28%
2017-12-07 0 78.00 - - - - 0 0 - 78.00 - - - - 0 - 0.00%
2017-12-06 0 78.00 - - - - 0 0 - 78.00 - - - - 0 - -1.27%
2017-12-05 0 79.00 - - - - 0 0 - 79.00 - - - - 0 - -0.63%
2017-12-04 0 79.50 - - - - 0 0 - 79.50 - - - - 0 - 0.00%
2017-12-01 0 79.50 - - - - 0 0 - 79.50 - - - - 0 - -3.05%
2017-11-30 0 82.00 - 82.00 - - 0 0 - 82.00 - 82.00 - - 0 - -1.20%
2017-11-29 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - -1.19%
2017-11-28 0 84.00 - - - - 0 0 - 84.00 - - - - 0 - -1.18%
2017-11-27 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2017-11-24 0 85.00 - - 85.00 85.00 660 56,100 85.000 85.00 - - 85.00 85.00 660 85.000 1.19%
2017-11-23 0 84.00 84.00 - - - 0 0 - 84.00 84.00 - - - 0 - 1.20%
2017-11-22 0 83.00 - - - - 0 0 - 83.00 - - - - 0 - 1.22%
2017-11-21 0 82.00 81.80 - 82.00 82.00 210 17,220 82.000 82.00 81.80 - 82.00 82.00 210 82.000 3.14%
2017-11-20 0 79.50 - - 79.50 79.50 1,800 143,100 79.500 79.50 - - 79.50 79.50 1,800 79.500 -0.62%
2017-11-17 0 80.00 - - - - 0 0 - 80.00 - - - - 0 - 0.00%
2017-11-16 0 80.00 - 80.00 - - 0 0 - 80.00 - 80.00 - - 0 - -3.61%
2017-11-15 0 83.00 - 83.00 - - 0 0 - 83.00 - 83.00 - - 0 - -0.12%
2017-11-14 0 83.10 - - - - 0 0 - 83.10 - - - - 0 - -1.19%
2017-11-13 0 84.10 83.20 85.00 - - 0 0 - 84.10 83.20 85.00 - - 0 - 0.00%
2017-11-10 0 84.10 - - 84.10 84.10 90 7,569 84.100 84.10 - - 84.10 84.10 90 84.100 -1.18%
2017-11-09 0 85.10 - 85.50 - - 0 0 - 85.10 - 85.50 - - 0 - 0.00%
2017-11-08 0 85.10 - - 85.00 85.10 1,500 127,560 85.040 85.10 - - 85.00 85.10 1,500 85.040 -1.05%
2017-11-07 0 86.00 - - 86.00 86.00 480 41,280 86.000 86.00 - - 86.00 86.00 480 86.000 -0.17%
2017-11-06 0 86.15 - - 85.95 86.15 2,520 216,798 86.031 86.15 - - 85.95 86.15 2,520 86.031 0.23%
2017-11-03 0 85.95 - - - - 0 0 - 85.95 - - - - 0 - 0.00%
2017-11-02 0 85.95 85.00 - 85.95 85.95 30 2,578 85.933 85.95 85.00 - 85.95 85.95 30 85.933 -0.46%
2017-11-01 0 86.35 - - 86.00 87.20 14,730 1,277,374 86.719 86.35 - - 86.00 87.20 14,730 86.719 -1.76%
2017-10-31 0 87.90 - - 87.90 87.90 420 36,918 87.900 87.90 - - 87.90 87.90 420 87.900 0.11%
2017-10-30 0 87.80 - - - - 0 0 - 87.80 - - - - 0 - 0.00%
2017-10-27 0 87.80 40.00 87.80 - - 0 0 - 87.80 40.00 87.80 - - 0 - -1.24%
2017-10-26 1 - - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2017-10-25 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2017-10-24 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2017-10-23 0 88.90 - - 88.90 88.90 450 40,005 88.900 88.90 - - 88.90 88.90 450 88.900 -0.11%
2017-10-20 0 89.00 81.00 89.00 - - 0 0 - 89.00 81.00 89.00 - - 0 - -1.11%
2017-10-19 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - 0.00%
2017-10-18 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - 0.00%
2017-10-17 0 90.00 87.00 - 89.50 90.05 930 83,415 89.694 90.00 87.00 - 89.50 90.05 930 89.694 4.65%
2017-10-16 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 0.00%
2017-10-13 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 2.69%
2017-10-12 0 83.75 83.75 - 83.75 83.75 210 17,587 83.748 83.75 83.75 - 83.75 83.75 210 83.748 0.00%
2017-10-11 0 83.75 83.75 - - - 0 0 - 83.75 83.75 - - - 0 - 1.21%
2017-10-10 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - 0.00%
2017-10-09 0 82.75 - - 82.75 82.75 210 17,377 82.748 82.75 - - 82.75 82.75 210 82.748 0.85%
2017-10-06 0 82.05 82.05 - - - 0 0 - 82.05 82.05 - - - 0 - 4.59%
2017-10-04 0 78.45 78.45 - - - 0 0 - 78.45 78.45 - - - 0 - 0.00%
2017-10-03 0 78.45 78.45 - - - 0 0 - 78.45 78.45 - - - 0 - 1.29%
2017-09-29 0 77.45 - - 77.40 77.50 3,030 234,658 77.445 77.45 - - 77.40 77.50 3,030 77.445 -0.06%
2017-09-28 0 77.50 - 77.50 77.95 78.00 2,700 210,535 77.976 77.50 - 77.50 77.95 78.00 2,700 77.976 -0.64%
2017-09-27 0 78.00 - 78.00 - - 0 0 - 78.00 - 78.00 - - 0 - 0.00%
2017-09-26 0 78.00 - - 77.10 78.00 300 23,265 77.550 78.00 - - 77.10 78.00 300 77.550 2.70%
2017-09-25 0 75.95 - - 75.95 75.95 450 34,177 75.949 75.95 - - 75.95 75.95 450 75.949 1.27%
2017-09-22 0 75.00 73.75 75.00 74.80 76.00 3,420 258,292 75.524 75.00 73.75 75.00 74.80 76.00 3,420 75.524 -8.09%
2017-09-21 0 81.60 - - - - 0 0 - 81.60 - - - - 0 - 0.00%
2017-09-20 0 81.60 - 81.60 - - 0 0 - 81.60 - 81.60 - - 0 - -1.21%
2017-09-19 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.00%
2017-09-18 0 82.60 - 82.60 - - 0 0 - 82.60 - 82.60 - - 0 - 0.00%
2017-09-15 0 82.60 - - - - 0 0 - 82.60 - - - - 0 - 0.00%
2017-09-14 0 82.60 - 82.60 - - 0 0 - 82.60 - 82.60 - - 0 - -1.20%
2017-09-13 0 83.60 - - - - 0 0 - 83.60 - - - - 0 - 0.00%
2017-09-12 0 83.60 - - 83.50 83.75 900 75,217 83.574 83.60 - - 83.50 83.75 900 83.574 -1.53%
2017-09-11 0 84.90 - 84.90 - - 0 0 - 84.90 - 84.90 - - 0 - -1.16%
2017-09-08 0 85.90 - 86.50 85.90 87.10 5,100 441,870 86.641 85.90 - 86.50 85.90 87.10 5,100 86.641 -1.60%
2017-09-07 0 87.30 - - 87.30 87.30 1,470 128,331 87.300 87.30 - - 87.30 87.30 1,470 87.300 0.69%
2017-09-06 0 86.70 86.70 - - - 0 0 - 86.70 86.70 - - - 0 - 0.00%
2017-09-05 0 86.70 86.70 - - - 0 0 - 86.70 86.70 - - - 0 - 1.17%
2017-09-04 0 85.70 - - 85.70 85.70 150 12,855 85.700 85.70 - - 85.70 85.70 150 85.700 0.47%
2017-09-01 0 85.30 84.70 - 85.30 85.35 120 10,237 85.308 85.30 84.70 - 85.30 85.35 120 85.308 1.07%
2017-08-31 0 84.40 84.05 - 84.40 84.40 4,350 367,140 84.400 84.40 84.05 - 84.40 84.40 4,350 84.400 -0.12%
2017-08-30 0 84.50 - - 84.50 84.50 900 76,050 84.500 84.50 - - 84.50 84.50 900 84.500 2.55%
2017-08-29 0 82.40 82.40 - 81.70 82.45 3,210 264,532 82.409 82.40 82.40 - 81.70 82.45 3,210 82.409 0.49%
2017-08-28 0 82.00 82.00 82.45 82.00 82.00 300 24,600 82.000 82.00 82.00 82.45 82.00 82.00 300 82.000 0.68%
2017-08-25 0 81.45 80.75 - 81.40 81.45 3,000 244,305 81.435 81.45 80.75 - 81.40 81.45 3,000 81.435 2.32%
2017-08-24 0 79.60 79.60 - 78.80 80.15 3,630 286,960 79.052 79.60 79.60 - 78.80 80.15 3,630 79.052 9.79%
2017-08-22 0 72.50 72.50 - - - 0 0 - 72.50 72.50 - - - 0 - 1.40%
2017-08-21 0 71.50 71.50 - - - 0 0 - 71.50 71.50 - - - 0 - 2.14%
2017-08-18 0 70.00 70.00 - - - 0 0 - 70.00 70.00 - - - 0 - 2.94%
2017-08-17 1 68.00 68.00 - 67.90 67.90 30 2,037 67.900 68.00 68.00 - 67.90 67.90 30 67.900 0.15%
2017-08-16 0 67.90 - - - - 0 0 - 67.90 - - - - 0 - 0.00%
2017-08-15 0 67.90 - - 67.90 67.90 1,800 122,220 67.900 67.90 - - 67.90 67.90 1,800 67.900 0.15%
2017-08-14 0 67.80 67.00 - 67.00 67.80 60 4,044 67.400 67.80 67.00 - 67.00 67.80 60 67.400 -7.82%
2017-08-11 0 73.55 - 73.55 - - 0 0 - 73.55 - 73.55 - - 0 - -1.67%
2017-08-10 0 74.80 - - 74.80 74.80 870 65,076 74.800 74.80 - - 74.80 74.80 870 74.800 -0.27%
2017-08-09 0 75.00 - - - - 0 0 - 75.00 - - - - 0 - 0.00%
2017-08-08 0 75.00 - - 75.00 75.00 180 13,500 75.000 75.00 - - 75.00 75.00 180 75.000 2.74%
2017-08-07 0 73.00 73.00 - 73.00 73.25 900 65,812 73.124 73.00 73.00 - 73.00 73.25 900 73.124 0.83%
2017-08-04 0 72.40 - - - - 0 0 - 72.40 - - - - 0 - 0.00%
2017-08-03 0 72.40 - - 72.40 72.50 4,830 349,992 72.462 72.40 - - 72.40 72.50 4,830 72.462 -2.16%
2017-08-02 0 74.00 - - - - 0 0 - 74.00 - - - - 0 - 0.00%
2017-08-01 0 74.00 - 75.00 73.35 74.20 1,170 86,607 74.023 74.00 - 75.00 73.35 74.20 1,170 74.023 2.21%
2017-07-31 0 72.40 72.40 - 72.25 72.40 1,170 84,577 72.288 72.40 72.40 - 72.25 72.40 1,170 72.288 -0.14%
2017-07-28 0 72.50 72.50 73.50 72.00 72.50 4,590 331,029 72.120 72.50 72.50 73.50 72.00 72.50 4,590 72.120 1.40%
2017-07-27 1 71.50 69.20 72.50 71.50 71.50 150 10,725 71.500 71.50 69.20 72.50 71.50 71.50 150 71.500 0.00%
2017-07-26 0 71.50 69.10 71.50 71.00 71.50 450 32,025 71.167 71.50 69.10 71.50 71.00 71.50 450 71.167 8.75%
2017-07-25 0 65.75 64.50 - 64.90 65.75 10,050 659,985 65.670 65.75 64.50 - 64.90 65.75 10,050 65.670 0.08%
2017-07-24 0 65.70 - - - - 0 0 - 65.70 - - - - 0 - 0.00%
2017-07-21 0 65.70 - 66.00 - - 0 0 - 65.70 - 66.00 - - 0 - 0.00%
2017-07-20 0 65.70 - - - - 0 0 - 65.70 - - - - 0 - 0.00%
2017-07-19 0 65.70 64.25 - 65.00 65.70 1,020 66,882 65.571 65.70 64.25 - 65.00 65.70 1,020 65.571 5.97%
2017-07-18 0 62.00 61.50 62.00 61.00 62.00 330 20,280 61.455 62.00 61.50 62.00 61.00 62.00 330 61.455 3.33%
2017-07-17 0 60.00 58.20 - 59.00 60.00 20,820 1,232,772 59.211 60.00 58.20 - 59.00 60.00 20,820 59.211 1.44%
2017-07-14 0 59.15 55.00 59.15 59.20 59.20 30 1,776 59.200 59.15 55.00 59.15 59.20 59.20 30 59.200 -0.08%
2017-07-13 0 59.20 53.00 59.50 56.00 59.20 18,780 1,105,155 58.847 59.20 53.00 59.50 56.00 59.20 18,780 58.847 9.63%
2017-07-12 0 54.00 - - - - 0 0 - 54.00 - - - - 0 - 0.00%
2017-07-11 0 54.00 53.00 - - - 0 0 - 54.00 53.00 - - - 0 - 0.00%
2017-07-10 0 54.00 53.00 - 54.00 54.00 2,280 123,120 54.000 54.00 53.00 - 54.00 54.00 2,280 54.000 0.84%
2017-07-07 0 53.55 - - - - 0 0 - 53.55 - - - - 0 - 0.00%
2017-07-06 0 53.55 30.00 54.00 - - 0 0 - 53.55 30.00 54.00 - - 0 - 0.00%
2017-07-05 0 53.55 - 54.60 53.55 53.55 270 14,458 53.548 53.55 - 54.60 53.55 53.55 270 53.548 0.00%
2017-07-04 0 53.55 51.00 54.50 53.00 53.55 2,160 115,065 53.271 53.55 51.00 54.50 53.00 53.55 2,160 53.271 2.98%
2017-07-03 0 52.00 - - - - 0 0 - 52.00 - - - - 0 - 0.00%
2017-06-30 0 52.00 50.40 - 49.30 52.00 1,260 63,957 50.760 52.00 50.40 - 49.30 52.00 1,260 50.760 7.66%
2017-06-29 0 48.30 30.00 - - - 0 0 - 48.30 30.00 - - - 0 - 0.00%
2017-06-28 0 48.30 - - 48.30 48.30 4,020 194,166 48.300 48.30 - - 48.30 48.30 4,020 48.300 2.11%
2017-06-27 0 47.30 30.00 - - - 0 0 - 47.30 30.00 - - - 0 - 0.00%
2017-06-26 0 47.30 47.30 - - - 0 0 - 47.30 47.30 - - - 0 - 0.00%
2017-06-23 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2017-06-22 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 0.00%
2017-06-21 0 47.30 - 47.30 - - 0 0 - 47.30 - 47.30 - - 0 - -2.07%
2017-06-20 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.00%
2017-06-19 0 48.30 - - 48.20 48.30 3,000 144,810 48.270 48.30 - - 48.20 48.30 3,000 48.270 -1.43%
2017-06-16 0 49.00 - - 49.00 49.00 90 4,410 49.000 49.00 - - 49.00 49.00 90 49.000 -4.11%
2017-06-15 0 51.10 - 51.10 - - 0 0 - 51.10 - 51.10 - - 0 - -1.54%
2017-06-14 0 51.90 - - 51.80 52.00 13,620 706,485 51.871 51.90 - - 51.80 52.00 13,620 51.871 2.17%
2017-06-13 0 50.80 50.80 - 50.80 50.80 240 12,192 50.800 50.80 50.80 - 50.80 50.80 240 50.800 2.01%
2017-06-12 0 49.80 49.80 - - - 0 0 - 49.80 49.80 - - - 0 - 2.26%
2017-06-09 1 - - - - - 0 0 - 48.70 - - - - 0 - 0.00%
2017-06-08 0 48.70 31.00 48.70 - - 0 0 - 48.70 31.00 48.70 - - 0 - -0.20%
2017-06-07 0 48.80 47.30 49.55 - - 0 0 - 48.80 47.30 49.55 - - 0 - 0.00%
2017-06-06 0 48.80 40.00 - - - 0 0 - 48.80 40.00 - - - 0 - 0.00%
2017-06-05 0 48.80 - - 48.80 48.80 2,070 101,016 48.800 48.80 - - 48.80 48.80 2,070 48.800 -2.01%
2017-06-02 0 49.80 46.10 - - - 0 0 - 49.80 46.10 - - - 0 - 0.00%
2017-06-01 0 49.80 - - - - 0 0 - 49.80 - - - - 0 - 0.00%
2017-05-31 0 49.80 - - 49.80 49.80 600 29,880 49.800 49.80 - - 49.80 49.80 600 49.800 0.10%
2017-05-29 0 49.75 49.75 - 49.75 49.75 210 10,447 49.748 49.75 49.75 - 49.75 49.75 210 49.748 1.32%
2017-05-26 0 49.10 - - 49.10 49.10 390 19,149 49.100 49.10 - - 49.10 49.10 390 49.100 -0.30%
2017-05-25 0 49.25 - - - - 0 0 - 49.25 - - - - 0 - 0.00%
2017-05-24 0 49.25 48.00 - 49.25 49.50 2,280 112,470 49.329 49.25 48.00 - 49.25 49.50 2,280 49.329 -3.43%
2017-05-23 0 51.00 - - - - 0 0 - 51.00 - - - - 0 - 0.00%
2017-05-22 0 51.00 49.00 - 48.00 51.00 1,200 58,888 49.073 51.00 49.00 - 48.00 51.00 1,200 49.073 8.51%
2017-05-19 0 47.00 46.00 - - - 0 0 - 47.00 46.00 - - - 0 - 0.00%
2017-05-18 0 47.00 - 48.00 47.00 48.00 4,290 201,930 47.070 47.00 - 48.00 47.00 48.00 4,290 47.070 -2.08%
2017-05-17 0 48.00 48.00 - 48.00 49.00 4,470 215,886 48.297 48.00 48.00 - 48.00 49.00 4,470 48.297 4.35%
2017-05-16 0 46.00 46.00 47.00 46.00 46.00 60 2,760 46.000 46.00 46.00 47.00 46.00 46.00 60 46.000 3.60%
2017-05-15 0 44.40 44.20 - 44.40 44.45 450 19,999 44.442 44.40 44.20 - 44.40 44.45 450 44.442 0.00%
2017-05-12 0 44.40 44.00 - 44.40 44.40 2,100 93,240 44.400 44.40 44.00 - 44.40 44.40 2,100 44.400 -1.33%
2017-05-11 0 45.00 44.40 - - - 0 0 - 45.00 44.40 - - - 0 - 0.00%
2017-05-10 0 45.00 44.40 - 44.40 45.00 930 41,310 44.419 45.00 44.40 - 44.40 45.00 930 44.419 4.53%
2017-05-09 0 43.05 35.10 - 43.00 43.05 2,490 107,161 43.037 43.05 35.10 - 43.00 43.05 2,490 43.037 -2.16%
2017-05-08 0 44.00 43.30 45.20 44.00 44.30 1,650 72,685 44.052 44.00 43.30 45.20 44.00 44.30 1,650 44.052 1.62%
2017-05-05 0 43.30 41.00 44.85 43.30 45.00 5,190 226,462 43.634 43.30 41.00 44.85 43.30 45.00 5,190 43.634 -15.10%
2017-05-04 0 51.00 45.10 - 51.00 51.00 30 1,530 51.000 51.00 45.10 - 51.00 51.00 30 51.000 0.39%
2017-05-02 0 50.80 - - 50.35 50.80 240 12,111 50.463 50.80 - - 50.35 50.80 240 50.463 1.91%
2017-04-28 0 49.85 47.05 50.70 48.45 55.00 7,200 357,298 49.625 49.85 47.05 50.70 48.45 55.00 7,200 49.625 10.78%
2017-04-27 1 45.00 - - 45.00 45.00 6,720 302,400 45.000 45.00 - - 45.00 45.00 6,720 45.000 0.22%
2017-04-26 0 44.90 - 44.90 45.00 45.00 4,710 211,950 45.000 44.90 - 44.90 45.00 45.00 4,710 45.000 -0.22%
2017-04-25 0 45.00 45.00 - 44.80 45.10 5,190 232,971 44.888 45.00 45.00 - 44.80 45.10 5,190 44.888 0.78%
2017-04-24 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 0.00%
2017-04-21 0 44.65 - - - - 0 0 - 44.65 - - - - 0 - 0.00%
2017-04-20 0 44.65 - - 44.65 44.65 600 26,790 44.650 44.65 - - 44.65 44.65 600 44.650 1.25%
2017-04-19 0 44.10 - - - - 0 0 - 44.10 - - - - 0 - 0.00%
2017-04-18 0 44.10 41.20 - 44.10 44.30 2,340 103,458 44.213 44.10 41.20 - 44.10 44.30 2,340 44.213 -2.00%
2017-04-13 0 45.00 41.10 - - - 0 0 - 45.00 41.10 - - - 0 - 0.00%
2017-04-12 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
2017-04-11 0 45.00 40.20 - - - 0 0 - 45.00 40.20 - - - 0 - 0.00%
2017-04-10 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
2017-04-07 0 45.00 45.00 46.00 45.00 45.05 390 17,568 45.046 45.00 45.00 46.00 45.00 45.05 390 45.046 -2.17%
2017-04-06 0 46.00 45.00 - - - 0 0 - 46.00 45.00 - - - 0 - 0.00%
2017-04-05 0 46.00 41.00 - 45.95 46.00 900 41,370 45.967 46.00 41.00 - 45.95 46.00 900 45.967 4.66%
2017-04-03 0 43.95 41.00 - - - 0 0 - 43.95 41.00 - - - 0 - 0.00%
2017-03-31 0 43.95 41.00 - 43.95 43.95 630 27,688 43.949 43.95 41.00 - 43.95 43.95 630 43.949 2.09%
2017-03-30 0 43.05 41.00 - - - 0 0 - 43.05 41.00 - - - 0 - 0.00%
2017-03-29 0 43.05 43.00 - 43.05 43.05 30 1,291 43.033 43.05 43.00 - 43.05 43.05 30 43.033 2.38%
2017-03-28 0 42.05 42.05 - 30.00 44.85 120 4,491 37.425 42.05 42.05 - 30.00 44.85 120 37.425 -6.56%
2017-03-27 0 45.00 - 45.00 44.95 46.00 1,950 88,230 45.246 45.00 - 45.00 44.95 46.00 1,950 45.246 0.78%
2017-03-24 0 44.65 44.00 - 43.75 44.75 1,590 70,894 44.587 44.65 44.00 - 43.75 44.75 1,590 44.587 -8.13%
2017-03-23 0 48.60 42.00 - 48.70 48.70 600 29,220 48.700 48.60 42.00 - 48.70 48.70 600 48.700 -0.10%
2017-03-22 0 48.65 46.30 - - - 0 0 - 48.65 46.30 - - - 0 - 0.00%
2017-03-21 0 48.65 45.00 50.05 48.65 49.05 3,270 159,415 48.751 48.65 45.00 50.05 48.65 49.05 3,270 48.751 -2.80%
2017-03-20 1 - - - - - 0 0 - 50.05 - - - - 0 - 0.00%
2017-03-17 0 50.05 49.50 50.10 49.50 50.05 1,950 97,338 49.917 50.05 49.50 50.10 49.50 50.05 1,950 49.917 6.04%
2017-03-16 0 47.20 47.00 47.70 47.20 47.20 30 1,416 47.200 47.20 47.00 47.70 47.20 47.20 30 47.200 5.59%
2017-03-15 0 44.70 41.00 - 44.70 44.70 90 4,023 44.700 44.70 41.00 - 44.70 44.70 90 44.700 0.45%
2017-03-14 0 44.50 44.50 48.00 - - 0 0 - 44.50 44.50 48.00 - - 0 - 6.59%
2017-03-13 0 41.75 41.75 - - - 0 0 - 41.75 41.75 - - - 0 - 4.38%
2017-03-10 0 40.00 39.00 43.10 40.00 44.10 2,100 91,920 43.771 40.00 39.00 43.10 40.00 44.10 2,100 43.771 -11.11%
2017-03-09 0 45.00 44.45 - 44.45 45.05 3,510 157,366 44.834 45.00 44.45 - 44.45 45.05 3,510 44.834 -3.95%
2017-03-08 0 46.85 46.35 46.85 44.75 50.00 1,470 69,369 47.190 46.85 46.35 46.85 44.75 50.00 1,470 47.190 -9.47%
2017-03-07 0 51.75 - 51.80 - - 0 0 - 51.75 - 51.80 - - 0 - -2.08%
2017-03-06 0 52.85 - - - - 0 0 - 52.85 - - - - 0 - 0.00%
2017-03-03 0 52.85 45.00 52.85 53.45 53.45 30 1,603 53.433 52.85 45.00 52.85 53.45 53.45 30 53.433 -0.09%
2017-03-02 0 52.90 - 54.10 51.85 52.90 1,170 61,261 52.360 52.90 - 54.10 51.85 52.90 1,170 52.360 3.73%
2017-03-01 0 51.00 17.04 - 50.90 51.70 1,710 87,693 51.282 51.00 17.04 - 50.90 51.70 1,710 51.282 0.20%
2017-02-28 0 50.90 - 54.70 - - 0 0 - 50.90 - 54.70 - - 0 - -6.95%
2017-02-27 0 54.70 - - - - 0 0 - 54.70 - - - - 0 - 0.00%
2017-02-24 0 54.70 28.85 55.65 54.60 54.90 1,500 82,102 54.735 54.70 28.85 55.65 54.60 54.90 1,500 54.735 -0.82%
2017-02-23 1 - - - - - 0 0 - 55.15 - - - - 0 - 0.00%
2017-02-22 0 55.15 55.15 55.85 55.15 55.20 3,810 210,141 55.155 55.15 55.15 55.85 55.15 55.20 3,810 55.155 1.01%
2017-02-21 0 54.60 54.60 - 54.60 54.60 1,830 99,918 54.600 54.60 54.60 - 54.60 54.60 1,830 54.600 1.68%
2017-02-20 0 53.70 53.70 55.00 - - 0 0 - 53.70 53.70 55.00 - - 0 - 0.75%
2017-02-17 0 53.30 53.30 56.00 29.00 54.50 13,830 730,125 52.793 53.30 53.30 56.00 29.00 54.50 13,830 52.793 -7.71%
2017-02-16 0 57.75 - 57.75 57.50 58.10 300 17,412 58.040 57.75 - 57.75 57.50 58.10 300 58.040 -1.53%
2017-02-15 0 58.65 58.10 - 58.00 59.20 870 50,971 58.587 58.65 58.10 - 58.00 59.20 870 58.587 2.36%
2017-02-14 0 57.30 55.35 57.30 57.00 57.45 3,450 197,512 57.250 57.30 55.35 57.30 57.00 57.45 3,450 57.250 3.52%
2017-02-13 0 55.35 55.35 57.10 52.30 57.00 1,920 105,634 55.018 55.35 55.35 57.10 52.30 57.00 1,920 55.018 7.68%
2017-02-10 0 51.40 51.40 51.85 51.40 51.40 90 4,626 51.400 51.40 51.40 51.85 51.40 51.40 90 51.400 0.00%
2017-02-09 0 51.40 50.90 51.45 50.90 51.40 1,830 93,396 51.036 51.40 50.90 51.45 50.90 51.40 1,830 51.036 1.48%
2017-02-08 0 50.65 50.65 51.90 50.00 51.00 4,710 236,808 50.278 50.65 50.65 51.90 50.00 51.00 4,710 50.278 2.53%
2017-02-07 0 49.40 48.25 49.40 49.50 49.55 60 2,971 49.517 49.40 48.25 49.40 49.50 49.55 60 49.517 0.61%
2017-02-06 0 49.10 - 49.10 49.00 49.20 1,050 51,531 49.077 49.10 - 49.10 49.00 49.20 1,050 49.077 0.41%
2017-02-03 0 48.90 48.15 - 48.15 49.50 8,580 418,623 48.791 48.90 48.15 - 48.15 49.50 8,580 48.791 1.98%
2017-02-02 0 47.95 47.55 48.25 47.40 48.20 3,540 169,270 47.816 47.95 47.55 48.25 47.40 48.20 3,540 47.816 4.24%
2017-02-01 0 46.00 45.80 - 44.20 46.00 1,680 75,388 44.874 46.00 45.80 - 44.20 46.00 1,680 44.874 5.50%
2017-01-27 0 43.60 42.75 43.65 - - 0 0 - 43.60 42.75 43.65 - - 0 - 0.00%
2017-01-26 1 43.60 43.35 44.95 43.60 44.00 1,620 70,644 43.607 43.60 43.35 44.95 43.60 44.00 1,620 43.607 2.59%
2017-01-25 0 42.50 40.00 43.00 42.40 43.05 1,920 81,684 42.544 42.50 40.00 43.00 42.40 43.05 1,920 42.544 6.25%
2017-01-24 0 40.00 39.00 - 40.00 40.00 3,840 153,600 40.000 40.00 39.00 - 40.00 40.00 3,840 40.000 1.78%
2017-01-23 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.00%
2017-01-20 0 39.30 38.90 39.85 - - 0 0 - 39.30 38.90 39.85 - - 0 - 0.00%
2017-01-19 0 39.30 - 40.10 - - 0 0 - 39.30 - 40.10 - - 0 - 0.00%
2017-01-18 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.00%
2017-01-17 0 39.30 38.50 - - - 0 0 - 39.30 38.50 - - - 0 - 0.00%
2017-01-16 0 39.30 - 40.80 39.30 39.30 1,200 47,160 39.300 39.30 - 40.80 39.30 39.30 1,200 39.300 -3.44%
2017-01-13 0 40.70 39.30 40.80 39.40 40.70 540 21,648 40.089 40.70 39.30 40.80 39.40 40.70 540 40.089 5.85%
2017-01-12 0 38.45 - 39.30 38.45 38.45 4,170 160,336 38.450 38.45 - 39.30 38.45 38.45 4,170 38.450 0.65%
2017-01-11 0 38.20 37.80 39.20 37.80 38.50 3,330 127,158 38.186 38.20 37.80 39.20 37.80 38.50 3,330 38.186 9.46%
2017-01-10 0 34.90 - 36.65 - - 0 0 - 34.90 - 36.65 - - 0 - 0.00%
2017-01-09 0 34.90 34.90 - - - 0 0 - 34.90 34.90 - - - 0 - 0.00%
2017-01-06 0 34.90 32.00 - - - 0 0 - 34.90 32.00 - - - 0 - 0.00%
2017-01-05 0 34.90 - 35.00 - - 0 0 - 34.90 - 35.00 - - 0 - 0.00%
2017-01-04 0 34.90 - 37.50 - - 0 0 - 34.90 - 37.50 - - 0 - 0.00%
2017-01-03 0 34.90 34.25 - 34.90 34.90 3,000 104,700 34.900 34.90 34.25 - 34.90 34.90 3,000 34.900 -1.69%
2016-12-30 0 35.50 30.00 35.50 - - 0 0 - 35.50 30.00 35.50 - - 0 - 0.00%
2016-12-29 0 35.50 32.00 47.70 35.50 35.50 60 2,130 35.500 35.50 32.00 47.70 35.50 35.50 60 35.500 1.43%
2016-12-28 0 35.00 - - - - 0 0 - 35.00 - - - - 0 - 0.00%
2016-12-23 0 35.00 28.05 - - - 0 0 - 35.00 28.05 - - - 0 - -0.99%
2016-12-22 0 35.35 28.80 - - - 0 0 - 35.35 28.80 - - - 0 - -0.98%
2016-12-21 0 35.70 26.80 - - - 0 0 - 35.70 26.80 - - - 0 - 0.00%
2016-12-20 0 35.70 26.90 - - - 0 0 - 35.70 26.90 - - - 0 - 0.00%
2016-12-19 0 35.70 - - - - 0 0 - 35.70 - - - - 0 - 0.00%
2016-12-16 0 35.70 - - 35.70 35.90 4,230 151,575 35.833 35.70 - - 35.70 35.90 4,230 35.833 -5.56%
2016-12-15 0 37.80 - 42.00 37.50 38.80 3,750 144,717 38.591 37.80 - 42.00 37.50 38.80 3,750 38.591 -5.50%
2016-12-14 0 40.00 36.60 40.00 - - 0 0 - 40.00 36.60 40.00 - - 0 - -0.37%
2016-12-13 1 40.15 40.00 42.00 40.00 40.30 1,350 54,181 40.134 40.15 40.00 42.00 40.00 40.30 1,350 40.134 0.75%
2016-12-12 0 39.85 39.85 42.85 39.80 42.85 6,480 265,710 41.005 39.85 39.85 42.85 39.80 42.85 6,480 41.005 -6.89%
2016-12-09 0 42.80 41.35 42.80 40.00 43.00 23,940 1,010,538 42.211 42.80 41.35 42.80 40.00 43.00 23,940 42.211 8.77%
2016-12-08 0 39.35 39.30 39.90 39.35 39.35 30 1,180 39.333 39.35 39.30 39.90 39.35 39.35 30 39.333 0.13%
2016-12-07 0 39.30 37.80 39.45 38.15 39.55 8,880 347,703 39.156 39.30 37.80 39.45 38.15 39.55 8,880 39.156 8.41%
2016-12-06 1 - - - - - 0 0 - 36.25 - - - - 0 - 0.00%
2016-12-05 0 36.25 - 36.70 36.25 36.45 570 20,749 36.402 36.25 - 36.70 36.25 36.45 570 36.402 1.26%
2016-12-02 0 35.80 - 37.10 35.50 35.85 1,860 66,237 35.611 35.80 - 37.10 35.50 35.85 1,860 35.611 1.85%
2016-12-01 0 35.15 - 35.50 34.15 35.15 900 31,335 34.817 35.15 - 35.50 34.15 35.15 900 34.817 -0.99%
2016-11-30 0 35.50 - 35.50 - - 0 0 - 35.50 - 35.50 - - 0 - -0.98%
2016-11-29 0 35.85 - 35.85 36.20 36.20 300 10,860 36.200 35.85 - 35.85 36.20 36.20 300 36.200 -0.42%
2016-11-28 0 36.00 35.80 36.30 35.20 36.00 3,120 110,991 35.574 36.00 35.80 36.30 35.20 36.00 3,120 35.574 -0.55%
2016-11-25 0 36.20 36.20 36.55 36.20 36.20 1,200 43,440 36.200 36.20 36.20 36.55 36.20 36.20 1,200 36.200 0.00%
2016-11-24 0 36.20 35.90 36.20 35.30 36.25 2,880 103,435 35.915 36.20 35.90 36.20 35.30 36.25 2,880 35.915 6.00%
2016-11-23 0 34.15 34.15 35.30 - - 0 0 - 34.15 34.15 35.30 - - 0 - 1.04%
2016-11-22 0 33.80 - 34.30 33.80 33.80 990 33,462 33.800 33.80 - 34.30 33.80 33.80 990 33.800 1.35%
2016-11-21 0 33.35 32.30 33.60 33.00 33.35 7,950 262,696 33.044 33.35 32.30 33.60 33.00 33.35 7,950 33.044 3.41%
2016-11-18 0 32.25 - 33.00 - - 0 0 - 32.25 - 33.00 - - 0 - 0.00%
2016-11-17 0 32.25 - 33.00 32.25 32.25 30 967 32.233 32.25 - 33.00 32.25 32.25 30 32.233 -2.27%
2016-11-16 0 33.00 - 33.00 32.45 33.15 2,400 79,344 33.060 33.00 - 33.00 32.45 33.15 2,400 33.060 1.54%
2016-11-15 0 32.50 32.50 - - - 0 0 - 32.50 32.50 - - - 0 - 4.00%
2016-11-14 0 31.25 31.25 - - - 0 0 - 31.25 31.25 - - - 0 - 2.46%
2016-11-11 0 30.50 - - 30.00 30.50 2,100 63,150 30.071 30.50 - - 30.00 30.50 2,100 30.071 10.11%
2016-11-10 0 27.70 27.70 - - - 0 0 - 27.70 27.70 - - - 0 - 1.84%
2016-11-09 0 27.20 - - 27.20 27.70 2,580 71,226 27.607 27.20 - - 27.20 27.70 2,580 27.607 -1.81%
2016-11-08 0 27.70 - - 27.70 27.70 120 3,324 27.700 27.70 - - 27.70 27.70 120 27.700 1.84%
2016-11-07 0 27.20 - 27.70 - - 0 0 - 27.20 - 27.70 - - 0 - 0.00%
2016-11-04 0 27.20 27.20 27.70 - - 0 0 - 27.20 27.20 27.70 - - 0 - 2.06%
2016-11-03 0 26.65 - 27.70 - - 0 0 - 26.65 - 27.70 - - 0 - 0.00%
2016-11-02 0 26.65 - 27.70 - - 0 0 - 26.65 - 27.70 - - 0 - 0.00%
2016-11-01 0 26.65 27.50 - - - 0 0 - 26.65 27.50 - - - 0 - 0.00%
2016-10-31 0 26.65 - - 26.65 27.00 11,130 299,928 26.948 26.65 - - 26.65 27.00 11,130 26.948 -3.44%
2016-10-28 0 27.60 26.20 - 27.60 27.70 2,160 59,631 27.607 27.60 26.20 - 27.60 27.70 2,160 27.607 6.98%
2016-10-27 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2016-10-26 0 25.80 - 42.50 - - 0 0 - 25.80 - 42.50 - - 0 - 0.00%
2016-10-25 0 25.80 - 33.00 - - 0 0 - 25.80 - 33.00 - - 0 - 0.00%
2016-10-24 0 25.80 - - 25.80 25.80 120 3,096 25.800 25.80 - - 25.80 25.80 120 25.800 0.78%
2016-10-20 0 25.60 - 25.80 25.40 25.60 3,600 91,680 25.467 25.60 - 25.80 25.40 25.60 3,600 25.467 0.79%
2016-10-19 0 25.40 - 25.80 - - 0 0 - 25.40 - 25.80 - - 0 - 0.00%
2016-10-18 0 25.40 - 25.80 25.40 25.40 780 19,812 25.400 25.40 - 25.80 25.40 25.40 780 25.400 0.00%
2016-10-17 0 25.40 23.80 25.40 - - 0 0 - 25.40 23.80 25.40 - - 0 - 0.00%
2016-10-14 0 25.40 24.30 25.40 24.45 25.40 5,850 143,418 24.516 25.40 24.30 25.40 24.45 25.40 5,850 24.516 8.09%
2016-10-13 0 23.50 23.50 24.50 23.25 23.25 30 697 23.233 23.50 23.50 24.50 23.25 23.25 30 23.233 4.44%
2016-10-12 0 22.50 22.50 24.50 - - 0 0 - 22.50 22.50 24.50 - - 0 - 0.00%
2016-10-11 0 22.50 22.50 24.50 - - 0 0 - 22.50 22.50 24.50 - - 0 - 0.00%
2016-10-07 0 22.50 22.50 23.00 - - 0 0 - 22.50 22.50 23.00 - - 0 - 0.90%
2016-10-06 0 22.30 22.10 - - - 0 0 - 22.30 22.10 - - - 0 - 0.00%
2016-10-05 0 22.30 22.30 - - - 0 0 - 22.30 22.30 - - - 0 - 2.29%
2016-10-04 0 21.80 - - - - 0 0 - 21.80 - - - - 0 - 0.00%
2016-10-03 0 21.80 20.80 22.80 - - 0 0 - 21.80 20.80 22.80 - - 0 - 0.00%
2016-09-30 0 21.80 21.80 23.00 - - 0 0 - 21.80 21.80 23.00 - - 0 - 4.81%
2016-09-29 1 - - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2016-09-28 0 20.80 19.80 - - - 0 0 - 20.80 19.80 - - - 0 - 0.00%
2016-09-27 0 20.80 - - 20.80 20.80 300 6,240 20.800 20.80 - - 20.80 20.80 300 20.800 2.46%
2016-09-26 0 20.30 20.30 - 20.30 20.30 8,940 181,482 20.300 20.30 20.30 - 20.30 20.30 8,940 20.300 0.00%
2016-09-23 0 20.30 20.30 - - - 0 0 - 20.30 20.30 - - - 0 - 6.28%
2016-09-22 0 19.10 19.10 - 19.00 19.00 3,900 74,100 19.000 19.10 19.10 - 19.00 19.00 3,900 19.000 2.80%
2016-09-21 0 18.58 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
2016-09-20 0 18.58 - 20.85 - - 0 0 - 18.58 - 20.85 - - 0 - 0.00%
2016-09-19 0 18.58 18.58 20.85 - - 0 0 - 18.58 18.58 20.85 - - 0 - 0.00%
2016-09-15 0 18.58 18.58 - - - 0 0 - 18.58 18.58 - - - 0 - 0.00%
2016-09-14 0 18.58 - - - - 0 0 - 18.58 - - - - 0 - 0.00%
2016-09-13 0 18.58 18.58 19.88 - - 0 0 - 18.58 18.58 19.88 - - 0 - 0.00%
2016-09-12 0 18.58 18.58 - 18.58 18.58 90 1,672 18.578 18.58 18.58 - 18.58 18.58 90 18.578 0.00%
2016-09-09 0 18.58 18.58 - - - 0 0 - 18.58 18.58 - - - 0 - 2.31%
2016-09-08 0 18.16 - 24.45 - - 0 0 - 18.16 - 24.45 - - 0 - 0.00%
2016-09-07 0 18.16 18.00 - - - 0 0 - 18.16 18.00 - - - 0 - 0.00%
2016-09-06 0 18.16 - - - - 0 0 - 18.16 - - - - 0 - 0.00%
2016-09-05 0 18.16 16.00 18.88 - - 0 0 - 18.16 16.00 18.88 - - 0 - 0.00%
2016-09-02 0 18.16 - - - - 0 0 - 18.16 - - - - 0 - 0.00%
2016-09-01 0 18.16 16.88 18.16 - - 0 0 - 18.16 16.88 18.16 - - 0 - -0.11%
2016-08-31 0 18.18 17.38 18.80 - - 0 0 - 18.18 17.38 18.80 - - 0 - 0.00%
2016-08-30 0 18.18 17.88 - 18.18 18.18 600 10,908 18.180 18.18 17.88 - 18.18 18.18 600 18.180 0.00%
2016-08-29 0 18.18 18.18 19.00 18.18 18.18 360 6,544 18.178 18.18 18.18 19.00 18.18 18.18 360 18.178 -4.42%
2016-08-26 0 19.02 18.18 19.28 - - 0 0 - 19.02 18.18 19.28 - - 0 - 0.00%
2016-08-25 0 19.02 18.38 19.38 - - 0 0 - 19.02 18.38 19.38 - - 0 - 0.00%
2016-08-24 0 19.02 18.70 19.58 19.02 19.04 390 7,419 19.023 19.02 18.70 19.58 19.02 19.04 390 19.023 0.00%
2016-08-23 0 19.02 19.02 19.88 18.40 19.86 1,020 19,371 18.991 19.02 19.02 19.88 18.40 19.86 1,020 18.991 -4.33%
2016-08-22 0 19.88 19.88 20.65 19.00 19.88 18,780 367,327 19.559 19.88 19.88 20.65 19.00 19.88 18,780 19.559 10.44%
2016-08-19 0 18.00 17.52 18.38 16.80 18.00 9,840 168,001 17.073 18.00 17.52 18.38 16.80 18.00 9,840 17.073 12.50%
2016-08-18 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2016-08-17 0 16.00 - - 16.00 16.00 240 3,840 16.000 16.00 - - 16.00 16.00 240 16.000 0.63%
2016-08-16 0 15.90 - - 15.90 15.90 1,020 16,218 15.900 15.90 - - 15.90 15.90 1,020 15.900 0.00%
2016-08-15 0 15.90 - 16.00 15.80 15.90 600 9,537 15.895 15.90 - 16.00 15.80 15.90 600 15.895 0.63%
2016-08-12 0 15.80 - 15.80 - - 0 0 - 15.80 - 15.80 - - 0 - -1.25%
2016-08-11 0 16.00 - 16.20 - - 0 0 - 16.00 - 16.20 - - 0 - 0.00%
2016-08-10 0 16.00 - 16.20 - - 0 0 - 16.00 - 16.20 - - 0 - 0.00%
2016-08-09 0 16.00 - 16.00 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
2016-08-08 0 16.00 - 16.38 16.00 16.00 510 8,160 16.000 16.00 - 16.38 16.00 16.00 510 16.000 3.23%
2016-08-05 0 15.50 15.50 - - - 0 0 - 15.50 15.50 - - - 0 - 0.00%
2016-08-04 0 15.50 15.50 16.00 15.50 16.00 2,100 33,150 15.786 15.50 15.50 16.00 15.50 16.00 2,100 15.786 -3.13%
2016-08-03 0 16.00 15.20 16.20 15.98 16.00 4,170 66,696 15.994 16.00 15.20 16.20 15.98 16.00 4,170 15.994 6.67%
2016-08-01 0 15.00 15.00 16.20 - - 0 0 - 15.00 15.00 16.20 - - 0 - 4.90%
2016-07-29 0 14.30 - 16.00 - - 0 0 - 14.30 - 16.00 - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2016-07-27 0 14.30 - - - - 0 0 - 14.30 - - - - 0 - 0.00%
2016-07-26 0 14.30 - 14.78 - - 0 0 - 14.30 - 14.78 - - 0 - 0.00%
2016-07-25 0 14.30 - 15.50 - - 0 0 - 14.30 - 15.50 - - 0 - 0.00%
2016-07-22 0 14.30 - 15.80 - - 0 0 - 14.30 - 15.80 - - 0 - 0.00%
2016-07-21 0 14.30 - - 14.28 14.30 1,530 21,878 14.299 14.30 - - 14.28 14.30 1,530 14.299 3.62%
2016-07-20 0 13.80 13.80 - - - 0 0 - 13.80 13.80 - - - 0 - 1.47%
2016-07-19 0 13.60 13.60 15.60 13.60 13.60 990 13,464 13.600 13.60 13.60 15.60 13.60 13.60 990 13.600 -1.45%
2016-07-18 0 13.80 13.00 16.00 13.80 13.90 7,020 96,978 13.815 13.80 13.00 16.00 13.80 13.90 7,020 13.815 -2.13%
2016-07-15 0 14.10 13.80 - - - 0 0 - 14.10 13.80 - - - 0 - 0.00%
2016-07-14 0 14.10 13.80 16.00 - - 0 0 - 14.10 13.80 16.00 - - 0 - 0.00%
2016-07-13 0 14.10 14.10 15.88 - - 0 0 - 14.10 14.10 15.88 - - 0 - 4.44%
2016-07-12 0 13.50 13.50 16.00 - - 0 0 - 13.50 13.50 16.00 - - 0 - 0.90%
2016-07-11 0 13.38 - - - - 0 0 - 13.38 - - - - 0 - 0.00%
2016-07-08 0 13.38 12.30 14.68 13.38 13.38 300 4,014 13.380 13.38 12.30 14.68 13.38 13.38 300 13.380 2.92%
2016-07-07 0 13.00 12.30 17.00 - - 0 0 - 13.00 12.30 17.00 - - 0 - 0.00%
2016-07-06 0 13.00 - 14.00 - - 0 0 - 13.00 - 14.00 - - 0 - 0.00%
2016-07-05 0 13.00 12.60 15.20 - - 0 0 - 13.00 12.60 15.20 - - 0 - 0.00%
2016-07-04 0 13.00 12.10 16.88 - - 0 0 - 13.00 12.10 16.88 - - 0 - 0.00%
2016-06-30 0 13.00 12.18 17.00 - - 0 0 - 13.00 12.18 17.00 - - 0 - 0.00%
2016-06-29 0 13.00 12.10 - - - 0 0 - 13.00 12.10 - - - 0 - 0.00%
2016-06-28 0 13.00 12.00 - 13.00 13.00 1,020 13,260 13.000 13.00 12.00 - 13.00 13.00 1,020 13.000 -1.52%
2016-06-27 0 13.20 13.20 17.00 13.00 13.00 30 390 13.000 13.20 13.20 17.00 13.00 13.00 30 13.000 4.10%
2016-06-24 0 12.68 12.68 16.98 12.68 12.68 30 380 12.667 12.68 12.68 16.98 12.68 12.68 30 12.667 -17.12%
2016-06-23 0 15.30 14.80 16.48 - - 0 0 - 15.30 14.80 16.48 - - 0 - 0.00%
2016-06-22 0 15.30 14.80 16.50 - - 300 4,440 14.800 15.30 14.80 16.50 - - 300 14.800 0.00%
2016-06-21 0 15.30 15.30 16.26 15.30 15.30 3,900 59,670 15.300 15.30 15.30 16.26 15.30 15.30 3,900 15.300 2.68%
2016-06-20 0 14.90 9.900 14.90 - - 0 0 - 14.90 9.900 14.90 - - 0 - 0.00%
2016-06-17 0 14.90 14.90 15.38 14.90 17.00 2,790 45,210 16.204 14.90 14.90 15.38 14.90 17.00 2,790 16.204 -12.35%
2016-06-16 0 17.00 - 17.00 - - 0 0 - 17.00 - 17.00 - - 0 - -5.56%
2016-06-15 0 18.00 14.88 18.00 18.00 18.00 30 540 18.000 18.00 14.88 18.00 18.00 18.00 30 18.000 0.00%
2016-06-14 0 18.00 - - - - 0 0 - 18.00 - - - - 0 - 0.00%
2016-06-13 0 18.00 - - - - 0 0 - 18.00 - - - - 0 - 0.00%
2016-06-10 0 18.00 - 18.00 - - 0 0 - 18.00 - 18.00 - - 0 - -2.70%
2016-06-08 0 18.50 - 18.50 - - 0 0 - 18.50 - 18.50 - - 0 - -4.15%
2016-06-07 0 19.30 - 19.30 - - 0 0 - 19.30 - 19.30 - - 0 - -0.41%
2016-06-06 0 19.38 14.70 19.38 19.38 19.86 330 6,409 19.421 19.38 14.70 19.38 19.38 19.86 330 19.421 23.75%
2016-06-03 0 15.66 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2016-06-02 0 15.66 15.66 - - - 0 0 - 15.66 15.66 - - - 0 - 0.00%
2016-06-01 0 15.66 15.50 - 15.66 15.66 30 469 15.633 15.66 15.50 - 15.66 15.66 30 15.633 -4.74%
2016-05-31 0 16.44 - 16.92 - - 0 0 - 16.44 - 16.92 - - 0 - 0.00%
2016-05-30 0 16.44 - 18.50 - - 0 0 - 16.44 - 18.50 - - 0 - 0.00%
2016-05-27 0 16.44 16.44 - - - 0 0 - 16.44 16.44 - - - 0 - 2.49%
2016-05-26 0 16.04 - - - - 0 0 - 16.04 - - - - 0 - 0.00%
2016-05-25 0 16.04 16.04 - 16.04 16.04 3,000 48,120 16.040 16.04 16.04 - 16.04 16.04 3,000 16.040 -2.20%
2016-05-24 0 16.40 16.02 18.50 - - 0 0 - 16.40 16.02 18.50 - - 0 - 0.00%
2016-05-23 0 16.40 16.40 18.52 - - 0 0 - 16.40 16.40 18.52 - - 0 - 0.00%
2016-05-20 0 16.40 16.40 18.52 - - 0 0 - 16.40 16.40 18.52 - - 0 - 1.74%
2016-05-19 0 16.12 16.12 - - - 0 0 - 16.12 16.12 - - - 0 - 0.12%
2016-05-18 0 16.10 16.00 - 16.10 16.10 6,180 99,498 16.100 16.10 16.00 - 16.10 16.10 6,180 16.100 -2.54%
2016-05-17 0 16.52 16.06 17.88 16.52 16.52 30 495 16.500 16.52 16.06 17.88 16.52 16.52 30 16.500 -1.67%
2016-05-16 0 16.80 16.80 - - - 0 0 - 16.80 16.80 - - - 0 - 0.00%
2016-05-13 0 16.80 - 16.80 16.80 16.90 5,820 98,095 16.855 16.80 - 16.80 16.80 16.90 5,820 16.855 -6.04%
2016-05-12 0 17.88 16.88 17.88 - - 0 0 - 17.88 16.88 17.88 - - 0 - 0.00%
2016-05-11 0 17.88 16.70 17.88 17.88 17.88 120 2,145 17.875 17.88 16.70 17.88 17.88 17.88 120 17.875 -5.80%
2016-05-10 0 18.98 16.90 18.98 - - 0 0 - 18.98 16.90 18.98 - - 0 - -0.11%
2016-05-09 0 19.00 17.38 - - - 0 0 - 19.00 17.38 - - - 0 - 0.00%
2016-05-06 0 19.00 16.76 - - - 0 0 - 19.00 16.76 - - - 0 - 0.00%
2016-05-05 0 19.00 16.88 19.00 - - 0 0 - 19.00 16.88 19.00 - - 0 - 0.00%
2016-05-04 0 19.00 17.68 - - - 0 0 - 19.00 17.68 - - - 0 - 0.00%
2016-05-03 0 19.00 18.38 - - - 0 0 - 19.00 18.38 - - - 0 - 0.00%
2016-04-29 0 19.00 18.74 20.50 19.00 19.00 2,160 41,040 19.000 19.00 18.74 20.50 19.00 19.00 2,160 19.000 -7.77%
2016-04-28 1 - - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2016-04-27 0 20.60 - 20.90 - - 0 0 - 20.60 - 20.90 - - 0 - 0.00%
2016-04-26 0 20.60 - 20.60 - - 0 0 - 20.60 - 20.60 - - 0 - 0.00%
2016-04-25 0 20.60 20.35 20.90 - - 0 0 - 20.60 20.35 20.90 - - 0 - 0.00%
2016-04-22 0 20.60 20.00 20.60 - - 0 0 - 20.60 20.00 20.60 - - 0 - -1.44%
2016-04-21 0 20.90 20.90 21.10 - - 0 0 - 20.90 20.90 21.10 - - 0 - 1.46%
2016-04-20 0 20.60 20.00 - 18.86 20.60 18,420 354,270 19.233 20.60 20.00 - 18.86 20.60 18,420 19.233 9.34%
2016-04-19 0 18.84 18.84 - 18.48 18.48 2,160 39,916 18.480 18.84 18.84 - 18.48 18.48 2,160 18.480 4.09%
2016-04-18 0 18.10 - 18.48 - - 480 8,505 17.719 18.10 - 18.48 - - 480 17.719 0.00%
2016-04-15 0 18.10 17.70 - - - 0 0 - 18.10 17.70 - - - 0 - 0.00%
2016-04-14 0 18.10 17.00 - 18.10 18.10 390 7,059 18.100 18.10 17.00 - 18.10 18.10 390 18.100 1.34%
2016-04-13 0 17.86 16.84 17.86 16.82 17.86 11,790 203,108 17.227 17.86 16.84 17.86 16.82 17.86 11,790 17.227 2.76%
2016-04-12 0 17.38 17.12 - 15.68 17.38 5,880 95,991 16.325 17.38 17.12 - 15.68 17.38 5,880 16.325 9.31%
2016-04-11 0 15.90 - - - - 0 0 - 15.90 - - - - 0 - 0.00%
2016-04-08 0 15.90 15.62 16.66 15.90 16.74 5,970 97,287 16.296 15.90 15.62 16.66 15.90 16.74 5,970 16.296 -14.05%
2016-04-07 0 18.50 - 18.60 - - 0 0 - 18.50 - 18.60 - - 0 - 0.00%
2016-04-06 0 18.50 16.88 18.50 - - 0 0 - 18.50 16.88 18.50 - - 0 - -1.28%
2016-04-05 0 18.74 - - - - 0 0 - 18.74 - - - - 0 - 0.00%
2016-04-01 0 18.74 18.74 - 18.74 18.74 2,640 49,473 18.740 18.74 18.74 - 18.74 18.74 2,640 18.740 -0.11%
2016-03-31 0 18.76 - 18.76 - - 0 0 - 18.76 - 18.76 - - 0 - 0.00%
2016-03-30 0 18.76 17.30 18.76 - - 0 0 - 18.76 17.30 18.76 - - 0 - -1.05%
2016-03-29 0 18.96 16.50 18.96 - - 0 0 - 18.96 16.50 18.96 - - 0 - -1.96%
2016-03-24 0 19.34 - 19.34 - - 0 0 - 19.34 - 19.34 - - 0 - -2.81%
2016-03-23 0 19.90 19.38 19.90 - - 0 0 - 19.90 19.38 19.90 - - 0 - -0.40%
2016-03-22 0 19.98 19.54 19.98 19.48 20.00 9,150 181,981 19.889 19.98 19.54 19.98 19.48 20.00 9,150 19.889 3.10%
2016-03-21 0 19.38 19.10 19.40 18.80 19.50 38,490 739,713 19.218 19.38 19.10 19.40 18.80 19.50 38,490 19.218 8.88%
2016-03-18 0 17.80 17.80 19.22 17.80 19.30 146,310 2,665,749 18.220 17.80 17.80 19.22 17.80 19.30 146,310 18.220 -7.58%
2016-03-17 0 19.26 - 19.26 19.26 19.30 7,290 140,526 19.277 19.26 - 19.26 19.26 19.30 7,290 19.277 2.01%
2016-03-16 0 18.88 - 18.88 19.80 19.80 30 594 19.800 18.88 - 18.88 19.80 19.80 30 19.800 -3.38%
2016-03-15 0 19.54 17.14 19.88 - - 0 0 - 19.54 17.14 19.88 - - 0 - 0.00%
2016-03-14 0 19.54 17.08 19.88 - - 0 0 - 19.54 17.08 19.88 - - 0 - 0.00%
2016-03-11 0 19.54 16.50 19.60 - - 0 0 - 19.54 16.50 19.60 - - 0 - 0.00%
2016-03-10 0 19.54 - 19.88 19.54 20.00 2,190 42,834 19.559 19.54 - 19.88 19.54 20.00 2,190 19.559 0.00%
2016-03-09 0 19.54 - 19.54 - - 0 0 - 19.54 - 19.54 - - 0 - -2.30%
2016-03-08 0 20.00 19.62 20.00 19.50 20.00 10,200 201,000 19.706 20.00 19.62 20.00 19.50 20.00 10,200 19.706 3.73%
2016-03-07 0 19.28 18.10 19.28 18.00 19.28 23,430 429,087 18.314 19.28 18.10 19.28 18.00 19.28 23,430 18.314 4.78%
2016-03-04 0 18.40 18.20 18.82 18.40 18.70 45,150 831,390 18.414 18.40 18.20 18.82 18.40 18.70 45,150 18.414 3.37%
2016-03-03 0 17.80 17.80 18.58 17.40 18.78 6,900 126,239 18.296 17.80 17.80 18.58 17.40 18.78 6,900 18.296 6.84%
2016-03-02 0 16.66 16.66 17.30 15.00 17.38 56,640 956,625 16.890 16.66 16.66 17.30 15.00 17.38 56,640 16.890 14.90%
2016-03-01 0 14.50 14.02 16.00 - - 0 0 - 14.50 14.02 16.00 - - 0 - 0.00%
2016-02-29 0 14.50 14.20 14.50 14.48 15.88 6,840 100,627 14.712 14.50 14.20 14.50 14.48 15.88 6,840 14.712 -14.20%
2016-02-26 0 16.90 - 16.90 16.90 16.90 7,020 118,638 16.900 16.90 - 16.90 16.90 16.90 7,020 16.900 -0.59%
2016-02-25 1 - - - - - 0 0 - 17.00 - - - - 0 - 0.00%
2016-02-24 0 17.00 16.00 17.00 17.00 17.78 18,120 313,240 17.287 17.00 16.00 17.00 17.00 17.78 18,120 17.287 4.94%
2016-02-23 0 16.20 16.20 16.50 15.40 16.20 31,020 495,605 15.977 16.20 16.20 16.50 15.40 16.20 31,020 15.977 15.71%
2016-02-22 0 14.00 14.00 14.30 13.88 14.02 20,100 281,297 13.995 14.00 14.00 14.30 13.88 14.02 20,100 13.995 7.53%
2016-02-19 0 13.02 - 13.80 - - 0 0 - 13.02 - 13.80 - - 0 - 0.00%
2016-02-18 0 13.02 13.00 13.50 12.80 13.02 3,600 46,381 12.884 13.02 13.00 13.50 12.80 13.02 3,600 12.884 6.20%
2016-02-17 0 12.26 - 12.76 - - 0 0 - 12.26 - 12.76 - - 0 - 0.00%
2016-02-16 0 12.26 - 12.74 - - 0 0 - 12.26 - 12.74 - - 0 - 0.00%
2016-02-15 0 12.26 - 12.98 - - 0 0 - 12.26 - 12.98 - - 0 - 0.00%
2016-02-12 0 12.26 - 13.80 12.26 12.26 90 1,103 12.256 12.26 - 13.80 12.26 12.26 90 12.256 0.00%
2016-02-11 0 12.26 12.26 12.80 - - 0 0 - 12.26 12.26 12.80 - - 0 - 0.49%
2016-02-05 0 12.20 12.20 13.18 12.20 12.20 870 10,614 12.200 12.20 12.20 13.18 12.20 12.20 870 12.200 0.00%
2016-02-04 0 12.20 - 12.20 12.20 12.20 330 4,026 12.200 12.20 - 12.20 12.20 12.20 330 12.200 0.00%
2016-02-03 0 12.20 11.38 12.20 - - 0 0 - 12.20 11.38 12.20 - - 0 - 0.00%
2016-02-02 0 12.20 11.88 12.20 12.20 12.54 2,820 34,474 12.225 12.20 11.88 12.20 12.20 12.54 2,820 12.225 -5.28%
2016-02-01 0 12.88 12.88 13.20 12.76 13.26 11,220 145,542 12.972 12.88 12.88 13.20 12.76 13.26 11,220 12.972 1.42%
2016-01-29 0 12.70 12.30 13.26 11.80 13.26 12,480 156,918 12.574 12.70 12.30 13.26 11.80 13.26 12,480 12.574 12.39%
2016-01-28 1 11.30 - - 11.30 11.56 1,260 14,406 11.433 11.30 - - 11.30 11.56 1,260 11.433 -0.88%
2016-01-27 0 11.40 10.50 - 10.88 11.40 4,980 54,691 10.982 11.40 10.50 - 10.88 11.40 4,980 10.982 4.78%
2016-01-26 0 10.88 - 10.88 10.88 10.88 3,300 35,892 10.876 10.88 - 10.88 10.88 10.88 3,300 10.876 2.84%
2016-01-25 0 10.58 10.58 - - - 0 0 - 10.58 10.58 - - - 0 - 4.96%
2016-01-22 0 10.08 - - - - 300 3,174 10.580 10.08 - - - - 300 10.580 0.00%
2016-01-21 0 10.08 - - 10.08 10.08 390 3,943 10.110 10.08 - - 10.08 10.08 390 10.110 0.90%
2016-01-20 0 9.990 9.500 - - - 0 0 - 9.990 9.500 - - - 0 - 0.00%
2016-01-19 0 9.990 9.400 - 9.620 9.990 30,930 303,173 9.8019 9.990 9.400 - 9.620 9.990 30,930 9.8019 1.94%
2016-01-18 0 9.800 9.800 - 9.800 9.850 270 2,662 9.8593 9.800 9.800 - 9.800 9.850 270 9.8593 -3.92%
2016-01-15 0 10.20 - - - - 150 1,569 10.460 10.20 - - - - 150 10.460 0.00%
2016-01-14 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2016-01-13 0 10.20 10.00 11.00 - - 150 1,605 10.700 10.20 10.00 11.00 - - 150 10.700 0.00%
2016-01-12 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - -3.77%
2016-01-11 0 10.60 9.600 10.60 - - 0 0 - 10.60 9.600 10.60 - - 0 - 0.00%
2016-01-08 0 10.60 - 11.64 10.60 10.60 150 1,590 10.600 10.60 - 11.64 10.60 10.60 150 10.600 -1.67%
2016-01-07 0 10.78 10.60 10.90 10.78 10.96 12,690 137,130 10.806 10.78 10.60 10.90 10.78 10.96 12,690 10.806 -4.43%
2016-01-06 0 11.28 - 12.28 11.28 11.28 3,750 42,280 11.275 11.28 - 12.28 11.28 11.28 3,750 11.275 1.26%
2016-01-05 0 11.14 - 11.14 - - 210 2,308 10.990 11.14 - 11.14 - - 210 10.990 -0.18%
2016-01-04 0 11.16 11.08 11.66 11.16 11.20 5,040 56,350 11.181 11.16 11.08 11.66 11.16 11.20 5,040 11.181 1.64%
2015-12-31 0 10.98 10.50 11.80 - - 0 0 - 10.98 10.50 11.80 - - 0 - 0.00%
2015-12-30 0 10.98 10.30 12.00 - - 0 0 - 10.98 10.30 12.00 - - 0 - 0.00%
2015-12-29 0 10.98 - - 10.98 10.98 2,400 26,352 10.980 10.98 - - 10.98 10.98 2,400 10.980 0.00%
2015-12-28 0 10.98 10.98 11.20 10.92 10.98 5,760 62,902 10.920 10.98 10.98 11.20 10.92 10.98 5,760 10.920 -0.18%
2015-12-24 0 11.00 - 12.00 - - 0 0 - 11.00 - 12.00 - - 0 - 0.00%
2015-12-23 0 11.00 11.00 11.38 10.80 11.00 90 984 10.933 11.00 11.00 11.38 10.80 11.00 90 10.933 1.85%
2015-12-22 0 10.80 10.80 16.30 - - 0 0 - 10.80 10.80 16.30 - - 0 - 0.00%
2015-12-21 0 10.80 10.80 16.50 - - 0 0 - 10.80 10.80 16.50 - - 0 - 0.00%
2015-12-18 0 10.80 - 13.86 - - 0 0 - 10.80 - 13.86 - - 0 - 0.00%
2015-12-17 0 10.80 - 12.00 - - 0 0 - 10.80 - 12.00 - - 0 - 0.00%
2015-12-16 0 10.80 10.78 16.50 - - 0 0 - 10.80 10.78 16.50 - - 0 - 0.00%
2015-12-15 0 10.80 9.800 - 10.80 10.96 2,580 27,888 10.809 10.80 9.800 - 10.80 10.96 2,580 10.809 -5.76%
2015-12-14 0 11.46 11.00 11.46 10.96 11.46 7,050 77,557 11.001 11.46 11.00 11.46 10.96 11.46 7,050 11.001 2.69%
2015-12-11 1 11.16 - 11.20 11.16 11.24 60 672 11.200 11.16 - 11.20 11.16 11.24 60 11.200 1.45%
2015-12-10 0 11.00 - 11.56 11.00 11.04 420 4,628 11.019 11.00 - 11.56 11.00 11.04 420 11.019 -2.31%
2015-12-09 0 11.26 - 11.50 11.26 11.32 3,300 37,188 11.269 11.26 - 11.50 11.26 11.32 3,300 11.269 2.36%
2015-12-08 0 11.00 11.00 12.00 - - 600 6,882 11.470 11.00 11.00 12.00 - - 600 11.470 0.00%
2015-12-07 0 11.00 - 11.74 11.00 11.52 6,510 74,277 11.410 11.00 - 11.74 11.00 11.52 6,510 11.410 -6.30%
2015-12-04 0 11.74 - 11.74 - - 0 0 - 11.74 - 11.74 - - 0 - -2.17%
2015-12-03 0 12.00 - 12.00 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
2015-12-02 0 12.00 11.74 12.00 11.76 12.00 1,530 18,027 11.782 12.00 11.74 12.00 11.76 12.00 1,530 11.782 3.99%
2015-12-01 1 11.54 - 16.50 11.54 11.54 10,110 116,885 11.561 11.54 - 16.50 11.54 11.54 10,110 11.561 1.23%
2015-11-30 0 11.40 - 12.00 11.40 11.40 720 8,202 11.392 11.40 - 12.00 11.40 11.40 720 11.392 3.26%
2015-11-27 0 11.04 - 11.30 10.98 11.30 2,430 26,947 11.089 11.04 - 11.30 10.98 11.30 2,430 11.089 -2.30%
2015-11-26 0 11.30 10.40 11.30 10.76 11.46 8,190 91,334 11.152 11.30 10.40 11.30 10.76 11.46 8,190 11.152 0.71%
2015-11-25 0 11.22 10.86 11.22 10.70 11.30 14,340 161,182 11.240 11.22 10.86 11.22 10.70 11.30 14,340 11.240 2.94%
2015-11-24 0 10.90 10.70 11.38 10.68 11.20 6,600 72,130 10.929 10.90 10.70 11.38 10.68 11.20 6,600 10.929 -1.09%
2015-11-23 0 11.02 9.000 11.22 11.02 11.26 8,280 92,563 11.179 11.02 9.000 11.22 11.02 11.26 8,280 11.179 0.36%
2015-11-20 0 10.98 - 10.98 10.98 10.98 2,730 29,975 10.980 10.98 - 10.98 10.98 10.98 2,730 10.980 -5.34%
2015-11-19 0 11.60 10.80 11.64 10.50 11.70 22,380 258,127 11.534 11.60 10.80 11.64 10.50 11.70 22,380 11.534 17.65%
2015-11-18 0 9.860 9.860 - 9.740 9.740 360 3,506 9.7389 9.860 9.860 - 9.740 9.740 360 9.7389 3.46%
2015-11-17 1 9.530 9.510 9.600 9.530 10.00 74,820 741,796 9.9144 9.530 9.510 9.600 9.530 10.00 74,820 9.9144 -8.19%
2015-11-16 0 10.38 10.00 10.38 10.52 10.80 10,320 110,599 10.717 10.38 10.00 10.38 10.52 10.80 10,320 10.717 -4.60%
2015-11-13 0 10.88 10.88 10.90 10.60 10.96 5,370 57,990 10.799 10.88 10.88 10.90 10.60 10.96 5,370 10.799 -2.51%
2015-11-12 0 11.16 11.16 11.30 10.82 11.40 78,870 892,451 11.315 11.16 11.16 11.30 10.82 11.40 78,870 11.315 4.89%
2015-11-11 0 10.64 10.50 10.64 10.56 11.90 57,570 621,835 10.801 10.64 10.50 10.64 10.56 11.90 57,570 10.801 -18.15%
2015-11-10 0 13.00 - 13.50 - - 0 0 - 13.00 - 13.50 - - 0 - 0.00%
2015-11-09 0 13.00 - 13.08 - - 0 0 - 13.00 - 13.08 - - 0 - -5.80%
2015-11-06 0 13.80 13.28 13.80 13.24 13.98 2,220 30,301 13.649 13.80 13.28 13.80 13.24 13.98 2,220 13.649 -5.48%
2015-11-05 0 14.60 14.00 14.60 - - 0 0 - 14.60 14.00 14.60 - - 0 - -1.35%
2015-11-04 0 14.80 - 14.96 14.80 14.80 150 2,220 14.800 14.80 - 14.96 14.80 14.80 150 14.800 0.82%
2015-11-03 0 14.68 12.00 14.68 14.24 14.68 2,250 32,053 14.246 14.68 12.00 14.68 14.24 14.68 2,250 14.246 4.86%
2015-11-02 0 14.00 12.00 15.50 - - 0 0 - 14.00 12.00 15.50 - - 0 - 0.00%
2015-10-30 0 14.00 - 14.06 14.00 14.20 240 3,378 14.075 14.00 - 14.06 14.00 14.20 240 14.075 -4.76%
2015-10-29 1 - - - - - 0 0 - 14.70 - - - - 0 - 0.00%
2015-10-28 0 14.70 - 16.50 - - 150 2,130 14.200 14.70 - 16.50 - - 150 14.200 0.00%
2015-10-27 0 14.70 14.10 16.00 - - 0 0 - 14.70 14.10 16.00 - - 0 - 0.00%
2015-10-26 0 14.70 14.54 15.36 14.54 14.70 14,670 215,517 14.691 14.70 14.54 15.36 14.54 14.70 14,670 14.691 0.00%
2015-10-23 0 14.70 14.70 15.18 14.44 14.70 2,250 32,832 14.592 14.70 14.70 15.18 14.44 14.70 2,250 14.592 2.65%
2015-10-22 0 14.32 14.32 14.70 14.30 15.52 69,930 1,025,811 14.669 14.32 14.32 14.70 14.30 15.52 69,930 14.669 -5.79%
2015-10-20 0 15.20 14.60 15.26 14.80 15.90 23,310 355,003 15.230 15.20 14.60 15.26 14.80 15.90 23,310 15.230 -5.00%
2015-10-19 0 16.00 15.60 16.20 15.98 16.88 9,780 156,780 16.031 16.00 15.60 16.20 15.98 16.88 9,780 16.031 2.56%
2015-10-16 0 15.60 15.60 16.02 15.52 15.52 150 2,328 15.520 15.60 15.60 16.02 15.52 15.52 150 15.520 3.17%
2015-10-15 0 15.12 15.12 16.10 14.98 15.02 9,240 138,583 14.998 15.12 15.12 16.10 14.98 15.02 9,240 14.998 -3.94%
2015-10-14 0 15.74 15.74 15.76 15.40 15.76 13,470 209,116 15.525 15.74 15.74 15.76 15.40 15.76 13,470 15.525 -2.96%
2015-10-13 0 16.22 16.20 16.60 16.22 17.36 31,650 539,558 17.048 16.22 16.20 16.60 16.22 17.36 31,650 17.048 -9.79%
2015-10-12 0 17.98 17.04 17.98 15.38 18.02 28,230 503,469 17.835 17.98 17.04 17.98 15.38 18.02 28,230 17.835 14.81%
2015-10-09 0 15.66 15.66 15.98 14.08 15.66 21,600 322,018 14.908 15.66 15.66 15.98 14.08 15.66 21,600 14.908 11.22%
2015-10-08 0 14.08 13.80 15.00 13.66 14.20 40,710 571,521 14.039 14.08 13.80 15.00 13.66 14.20 40,710 14.039 5.86%
2015-10-07 0 13.30 13.30 13.66 12.30 13.56 47,610 620,659 13.036 13.30 13.30 13.66 12.30 13.56 47,610 13.036 12.71%
2015-10-06 0 11.80 11.62 11.80 11.52 18.20 80,520 1,073,553 13.333 11.80 11.62 11.80 11.52 18.20 80,520 13.333 8.46%
2015-10-05 0 10.88 10.84 11.50 10.14 11.50 21,000 226,553 10.788 10.88 10.84 11.50 10.14 11.50 21,000 10.788 10.01%
2015-10-02 0 9.890 9.750 9.860 9.750 10.50 23,790 234,906 9.8741 9.890 9.750 9.860 9.750 10.50 23,790 9.8741 10.50%
2015-09-30 0 8.950 8.800 8.950 8.950 9.460 64,470 604,208 9.3719 8.950 8.800 8.950 8.950 9.460 64,470 9.3719 1.70%
2015-09-29 0 8.800 8.510 8.800 8.800 13.50 99,120 1,060,953 10.704 8.800 8.510 8.800 8.800 13.50 99,120 10.704 -37.14%
2015-09-25 0 14.00 13.00 14.00 13.94 14.00 1,680 23,508 13.993 14.00 13.00 14.00 13.94 14.00 1,680 13.993 0.43%
2015-09-24 0 13.94 11.32 13.94 14.00 14.00 1,590 22,281 14.013 13.94 11.32 13.94 14.00 14.00 1,590 14.013 -3.73%
2015-09-23 0 14.48 13.38 14.48 13.80 16.00 12,960 195,147 15.058 14.48 13.38 14.48 13.80 16.00 12,960 15.058 -12.24%
2015-09-22 0 16.50 16.04 16.50 16.80 17.86 2,610 45,447 17.413 16.50 16.04 16.50 16.80 17.86 2,610 17.413 -10.52%
2015-09-21 0 18.44 - 18.44 - - 0 0 - 18.44 - 18.44 - - 0 - -2.64%
2015-09-18 0 18.94 18.50 18.96 - - 0 0 - 18.94 18.50 18.96 - - 0 - 0.00%
2015-09-17 0 18.94 18.94 19.62 18.38 18.44 330 6,081 18.427 18.94 18.94 19.62 18.38 18.44 330 18.427 3.05%
2015-09-16 0 18.38 17.80 18.38 18.64 18.64 450 8,334 18.520 18.38 17.80 18.38 18.64 18.64 450 18.520 -3.06%
2015-09-15 0 18.96 - 18.96 - - 0 0 - 18.96 - 18.96 - - 0 - -2.57%
2015-09-14 0 19.46 - 19.46 - - 0 0 - 19.46 - 19.46 - - 0 - -2.01%
2015-09-11 0 19.86 - 20.00 - - 0 0 - 19.86 - 20.00 - - 0 - 0.00%
2015-09-10 0 19.86 19.58 20.40 19.86 19.86 450 8,937 19.860 19.86 19.58 20.40 19.86 19.86 450 19.860 0.00%
2015-09-09 0 19.86 19.86 20.80 - - 0 0 - 19.86 19.86 20.80 - - 0 - 2.58%
2015-09-08 0 19.36 - 19.36 - - 0 0 - 19.36 - 19.36 - - 0 - -0.92%
2015-09-07 0 19.54 - 19.60 - - 0 0 - 19.54 - 19.60 - - 0 - 0.00%
2015-09-04 0 19.54 - 19.54 - - 0 0 - 19.54 - 19.54 - - 0 - -1.41%
2015-09-02 0 19.82 - 20.80 - - 0 0 - 19.82 - 20.80 - - 0 - 0.00%
2015-09-01 0 19.82 19.82 24.50 - - 0 0 - 19.82 19.82 24.50 - - 0 - 2.59%
2015-08-31 0 19.32 19.32 - - - 0 0 - 19.32 19.32 - - - 0 - 2.66%
2015-08-28 0 18.82 18.82 23.00 - - 0 0 - 18.82 18.82 23.00 - - 0 - 0.11%
2015-08-27 0 18.80 - 23.00 - - 0 0 - 18.80 - 23.00 - - 0 - 0.00%
2015-08-26 0 18.80 18.66 23.00 18.80 18.80 150 2,820 18.800 18.80 18.66 23.00 18.80 18.80 150 18.800 -1.05%
2015-08-25 0 19.00 19.00 23.00 - - 0 0 - 19.00 19.00 23.00 - - 0 - 1.06%
2015-08-24 0 18.80 18.64 24.50 18.80 18.80 5,610 105,456 18.798 18.80 18.64 24.50 18.80 18.80 5,610 18.798 0.00%
2015-08-21 0 18.80 17.56 24.50 18.80 18.80 480 9,030 18.813 18.80 17.56 24.50 18.80 18.80 480 18.813 2.73%
2015-08-20 1 18.30 - 19.18 - - 90 1,659 18.433 18.30 - 19.18 - - 90 18.433 0.00%
2015-08-19 0 18.30 18.30 19.00 18.00 18.00 5,820 104,788 18.005 18.30 18.30 19.00 18.00 18.00 5,820 18.005 1.33%
2015-08-18 0 18.06 17.70 18.06 18.20 18.20 4,500 81,900 18.200 18.06 17.70 18.06 18.20 18.20 4,500 18.200 -1.31%
2015-08-17 0 18.30 - 18.30 - - 150 2,796 18.640 18.30 - 18.30 - - 150 18.640 -2.66%
2015-08-14 0 18.80 - 19.00 - - 0 0 - 18.80 - 19.00 - - 0 - 0.00%
2015-08-13 0 18.80 18.80 - - - 0 0 - 18.80 18.80 - - - 0 - 1.62%
2015-08-12 0 18.50 15.80 18.72 18.50 18.66 1,560 28,917 18.537 18.50 15.80 18.72 18.50 18.66 1,560 18.537 -2.63%
2015-08-11 0 19.00 18.00 20.00 - - 0 0 - 19.00 18.00 20.00 - - 0 - 0.00%
2015-08-10 0 19.00 18.00 19.70 - - 0 0 - 19.00 18.00 19.70 - - 0 - 0.00%
2015-08-07 0 19.00 18.94 24.50 19.00 19.00 1,020 19,380 19.000 19.00 18.94 24.50 19.00 19.00 1,020 19.000 0.00%
2015-08-06 0 19.00 - 19.02 19.00 19.00 1,020 19,380 19.000 19.00 - 19.02 19.00 19.00 1,020 19.000 0.00%
2015-08-05 0 19.00 18.80 19.28 19.00 19.00 30 570 19.000 19.00 18.80 19.28 19.00 19.00 30 19.000 -1.55%
2015-08-04 0 19.30 17.80 19.30 19.30 19.30 1,080 20,844 19.300 19.30 17.80 19.30 19.30 19.30 1,080 19.300 -2.53%
2015-08-03 0 19.80 - 20.10 - - 0 0 - 19.80 - 20.10 - - 0 - 0.00%
2015-07-31 0 19.80 - 20.05 19.80 20.05 540 10,714 19.841 19.80 - 20.05 19.80 20.05 540 19.841 -7.04%
2015-07-30 1 21.30 - 25.00 21.30 21.30 480 10,224 21.300 21.30 - 25.00 21.30 21.30 480 21.300 7.04%
2015-07-29 0 19.90 19.90 20.70 - - 0 0 - 19.90 19.90 20.70 - - 0 - 0.20%
2015-07-28 0 19.86 18.90 19.86 19.88 19.88 720 14,313 19.879 19.86 18.90 19.86 19.88 19.88 720 19.879 -0.10%
2015-07-27 0 19.88 19.88 20.75 19.00 20.75 5,730 113,835 19.866 19.88 19.88 20.75 19.00 20.75 5,730 19.866 -5.33%
2015-07-24 0 21.00 20.80 21.50 21.00 21.55 2,670 56,779 21.266 21.00 20.80 21.50 21.00 21.55 2,670 21.266 -7.89%
2015-07-23 0 22.80 22.00 23.00 22.80 22.80 30 684 22.800 22.80 22.00 23.00 22.80 22.80 30 22.800 0.00%
2015-07-22 0 22.80 22.80 29.00 22.80 22.85 300 6,847 22.823 22.80 22.80 29.00 22.80 22.85 300 22.823 -2.98%
2015-07-21 0 23.50 23.00 29.00 - - 90 2,128 23.644 23.50 23.00 29.00 - - 90 23.644 0.00%
2015-07-20 0 23.50 23.00 29.00 - - 0 0 - 23.50 23.00 29.00 - - 0 - 0.00%
2015-07-17 0 23.50 23.50 29.00 - - 0 0 - 23.50 23.50 29.00 - - 0 - 2.17%
2015-07-16 0 23.00 22.30 40.00 - - 0 0 - 23.00 22.30 40.00 - - 0 - 0.00%
2015-07-15 0 23.00 22.30 26.50 - - 0 0 - 23.00 22.30 26.50 - - 0 - 0.00%
2015-07-14 0 23.00 22.30 26.50 - - 0 0 - 23.00 22.30 26.50 - - 0 - 0.00%
2015-07-13 0 23.00 21.00 26.50 - - 0 0 - 23.00 21.00 26.50 - - 0 - 0.00%
2015-07-10 0 23.00 23.00 24.60 - - 0 0 - 23.00 23.00 24.60 - - 0 - 0.00%
2015-07-09 0 23.00 22.20 40.00 22.20 23.10 12,630 291,165 23.053 23.00 22.20 40.00 22.20 23.10 12,630 23.053 2.00%
2015-07-08 0 22.55 22.00 22.55 22.75 22.75 2,760 61,207 22.176 22.55 22.00 22.55 22.75 22.75 2,760 22.176 -4.45%
2015-07-07 0 23.60 23.60 24.20 23.55 23.55 810 19,090 23.568 23.60 23.60 24.20 23.55 23.55 810 23.568 0.43%
2015-07-06 0 23.50 23.50 24.60 23.50 23.70 330 7,788 23.600 23.50 23.50 24.60 23.50 23.70 330 23.600 -1.88%
2015-07-03 0 23.95 23.95 25.05 23.85 24.00 1,020 24,423 23.944 23.95 23.95 25.05 23.85 24.00 1,020 23.944 -2.24%
2015-07-02 0 24.50 23.50 24.50 24.50 24.85 1,110 27,355 24.644 24.50 23.50 24.50 24.50 24.85 1,110 24.644 -5.77%
2015-06-30 0 26.00 25.00 26.10 - - 0 0 - 26.00 25.00 26.10 - - 0 - 0.00%
2015-06-29 0 26.00 25.50 26.00 26.00 26.50 5,040 133,545 26.497 26.00 25.50 26.00 26.00 26.50 5,040 26.497 -1.70%
2015-06-26 0 26.45 25.75 26.45 - - 90 2,430 27.000 26.45 25.75 26.45 - - 90 27.000 -3.47%
2015-06-25 0 27.40 26.80 27.40 - - 480 13,314 27.738 27.40 26.80 27.40 - - 480 27.738 -1.08%
2015-06-24 0 27.70 27.00 27.90 - - 0 0 - 27.70 27.00 27.90 - - 0 - 0.00%
2015-06-23 0 27.70 27.25 27.90 - - 0 0 - 27.70 27.25 27.90 - - 0 - 0.00%
2015-06-22 0 27.70 27.20 27.70 - - 0 0 - 27.70 27.20 27.70 - - 0 - -0.36%
2015-06-19 0 27.80 27.30 28.05 - - 0 0 - 27.80 27.30 28.05 - - 0 - 0.00%
2015-06-18 0 27.80 27.15 28.35 27.50 27.80 3,780 104,088 27.537 27.80 27.15 28.35 27.50 27.80 3,780 27.537 -0.89%
2015-06-17 0 28.05 27.40 28.05 28.80 28.80 60 1,728 28.800 28.05 27.40 28.05 28.80 28.80 60 28.800 -4.75%
2015-06-16 0 29.45 28.40 29.45 - - 270 7,830 29.000 29.45 28.40 29.45 - - 270 29.000 -1.17%
2015-06-15 0 29.80 29.10 29.80 - - 0 0 - 29.80 29.10 29.80 - - 0 - -0.33%
2015-06-12 0 29.90 - 29.90 - - 0 0 - 29.90 - 29.90 - - 0 - 0.00%
2015-06-11 0 29.90 29.90 30.80 - - 180 5,334 29.633 29.90 29.90 30.80 - - 180 29.633 2.40%
2015-06-10 0 29.20 29.20 30.55 28.00 28.50 5,100 142,935 28.026 29.20 29.20 30.55 28.00 28.50 5,100 28.026 1.74%
2015-06-09 0 28.70 28.70 29.85 28.50 28.70 900 25,740 28.600 28.70 28.70 29.85 28.50 28.70 900 28.600 -3.04%
2015-06-08 0 29.60 29.60 - - - 0 0 - 29.60 29.60 - - - 0 - 0.85%
2015-06-05 0 29.35 29.35 30.20 29.15 29.20 600 17,515 29.192 29.35 29.35 30.20 29.15 29.20 600 29.192 -0.68%
2015-06-04 0 29.55 29.10 30.65 - - 0 0 - 29.55 29.10 30.65 - - 0 - 0.00%
2015-06-03 0 29.55 29.40 30.50 - - 0 0 - 29.55 29.40 30.50 - - 0 - 0.00%
2015-06-02 0 29.55 28.30 29.55 - - 60 1,779 29.650 29.55 28.30 29.55 - - 60 29.650 -1.50%
2015-06-01 0 30.00 29.35 30.00 29.95 30.00 360 10,791 29.975 30.00 29.35 30.00 29.95 30.00 360 29.975 0.17%
2015-05-29 0 29.95 29.10 29.95 30.00 30.55 2,190 66,369 30.305 29.95 29.10 29.95 30.00 30.55 2,190 30.305 3.28%
2015-05-28 0 29.00 - 31.00 29.00 29.00 480 13,920 29.000 29.00 - 31.00 29.00 29.00 480 29.000 0.52%
2015-05-27 0 28.85 28.80 30.00 28.80 28.85 3,420 98,538 28.812 28.85 28.80 30.00 28.80 28.85 3,420 28.812 -3.83%
2015-05-26 0 30.00 28.80 30.00 - - 0 0 - 30.00 28.80 30.00 - - 0 - -1.32%
2015-05-22 0 30.40 - 30.40 30.40 30.40 30 912 30.400 30.40 - 30.40 30.40 30.40 30 30.400 -0.98%
2015-05-21 0 30.70 28.90 30.70 - - 60 1,800 30.000 30.70 28.90 30.70 - - 60 30.000 -0.32%
2015-05-20 0 30.80 29.65 30.80 30.80 30.80 240 7,422 30.925 30.80 29.65 30.80 30.80 30.80 240 30.925 -3.75%
2015-05-19 0 32.00 31.00 32.00 32.00 32.00 3,060 97,920 32.000 32.00 31.00 32.00 32.00 32.00 3,060 32.000 -4.48%
2015-05-18 0 33.50 31.95 33.50 33.75 34.35 3,840 130,207 33.908 33.50 31.95 33.50 33.75 34.35 3,840 33.908 6.18%
2015-05-15 0 31.55 31.55 33.80 - - 150 4,806 32.040 31.55 31.55 33.80 - - 150 32.040 1.94%
2015-05-14 0 30.95 30.90 - 30.90 30.95 4,650 143,763 30.917 30.95 30.90 - 30.90 30.95 4,650 30.917 0.49%
2015-05-13 0 30.80 30.80 32.30 30.65 30.65 120 3,678 30.650 30.80 30.80 32.30 30.65 30.65 120 30.650 1.99%
2015-05-12 0 30.20 - 30.50 30.00 30.20 3,420 102,918 30.093 30.20 - 30.50 30.00 30.20 3,420 30.093 0.00%
2015-05-11 0 30.20 29.60 30.20 30.15 30.20 660 19,918 30.179 30.20 29.60 30.20 30.15 30.20 660 30.179 -5.03%
2015-05-08 0 31.80 - 31.80 - - 0 0 - 31.80 - 31.80 - - 0 - 0.00%
2015-05-07 0 31.80 25.20 35.80 - - 0 0 - 31.80 25.20 35.80 - - 0 - 0.00%
2015-05-06 0 31.80 31.80 33.80 31.80 31.80 600 19,056 31.760 31.80 31.80 33.80 31.80 31.80 600 31.760 4.26%
2015-05-05 0 30.50 30.50 31.20 30.40 30.45 390 11,863 30.418 30.50 30.50 31.20 30.40 30.45 390 30.418 -0.81%
2015-05-04 0 30.75 30.75 32.00 30.00 30.75 1,110 33,672 30.335 30.75 30.75 32.00 30.00 30.75 1,110 30.335 -1.60%
2015-04-30 1 31.25 31.25 31.80 31.25 31.80 7,590 239,241 31.521 31.25 31.25 31.80 31.25 31.80 7,590 31.521 6.29%
2015-04-29 0 29.40 29.10 33.00 29.35 29.40 5,160 151,674 29.394 29.40 29.10 33.00 29.35 29.40 5,160 29.394 -1.01%
2015-04-28 0 29.70 29.40 30.00 29.50 30.50 1,950 58,471 29.985 29.70 29.40 30.00 29.50 30.50 1,950 29.985 3.66%
2015-04-27 0 28.65 28.70 29.80 28.10 28.50 1,320 37,474 28.389 28.65 28.70 29.80 28.10 28.50 1,320 28.389 8.73%
2015-04-24 0 26.35 22.00 35.80 - - 0 0 - 26.35 22.00 35.80 - - 0 - 0.00%
2015-04-23 0 26.35 26.20 27.40 26.35 26.35 240 6,324 26.350 26.35 26.20 27.40 26.35 26.35 240 26.350 0.00%
2015-04-22 0 26.35 22.00 28.00 26.35 26.35 300 7,905 26.350 26.35 22.00 28.00 26.35 26.35 300 26.350 -1.68%
2015-04-21 0 26.80 26.30 27.55 - - 0 0 - 26.80 26.30 27.55 - - 0 - 0.00%
2015-04-20 0 26.80 25.90 26.80 - - 0 0 - 26.80 25.90 26.80 - - 0 - -2.55%
2015-04-17 0 27.50 23.15 28.00 27.50 27.55 11,340 312,411 27.549 27.50 23.15 28.00 27.50 27.55 11,340 27.549 -1.79%
2015-04-16 0 28.00 26.60 28.00 26.50 28.25 6,090 162,882 26.746 28.00 26.60 28.00 26.50 28.25 6,090 26.746 6.87%
2015-04-15 0 26.20 26.20 26.80 25.00 25.00 3,450 86,820 25.165 26.20 26.20 26.80 25.00 25.00 3,450 25.165 2.54%
2015-04-14 0 25.55 25.00 26.80 25.55 25.55 960 24,528 25.550 25.55 25.00 26.80 25.55 25.55 960 25.550 0.00%
2015-04-13 0 25.55 - 25.55 25.10 25.60 8,730 223,042 25.549 25.55 - 25.55 25.10 25.60 8,730 25.549 0.99%
2015-04-10 0 25.30 22.00 25.35 25.25 25.30 1,980 50,086 25.296 25.30 22.00 25.35 25.25 25.30 1,980 25.296 2.02%
2015-04-09 0 24.80 22.35 27.80 24.60 24.90 1,560 38,658 24.781 24.80 22.35 27.80 24.60 24.90 1,560 24.781 -2.94%
2015-04-08 0 25.55 24.30 25.55 25.65 25.65 150 3,847 25.647 25.55 24.30 25.55 25.65 25.65 150 25.647 3.23%
2015-04-02 0 24.75 23.00 25.00 - - 0 0 - 24.75 23.00 25.00 - - 0 - 0.00%
2015-04-01 0 24.75 24.00 25.00 - - 0 0 - 24.75 24.00 25.00 - - 0 - 0.00%
2015-03-31 0 24.75 23.85 28.60 - - 0 0 - 24.75 23.85 28.60 - - 0 - 0.00%
2015-03-30 0 24.75 23.90 24.75 - - 0 0 - 24.75 23.90 24.75 - - 0 - -3.32%
2015-03-27 0 25.60 24.00 25.70 25.50 25.60 4,500 115,170 25.593 25.60 24.00 25.70 25.50 25.60 4,500 25.593 0.39%
2015-03-26 0 25.50 24.30 25.75 - - 0 0 - 25.50 24.30 25.75 - - 0 - 0.00%
2015-03-25 0 25.50 24.60 25.85 - - 0 0 - 25.50 24.60 25.85 - - 0 - 0.00%
2015-03-24 0 25.50 25.50 28.00 - - 570 14,563 25.549 25.50 25.50 28.00 - - 570 25.549 4.94%
2015-03-23 0 24.30 24.30 26.80 - - 0 0 - 24.30 24.30 26.80 - - 0 - 4.29%
2015-03-20 0 23.30 23.30 24.25 - - 0 0 - 23.30 23.30 24.25 - - 0 - 0.00%
2015-03-19 0 23.30 23.30 24.10 - - 0 0 - 23.30 23.30 24.10 - - 0 - 0.43%
2015-03-18 0 23.20 23.20 24.10 23.20 23.20 450 10,440 23.200 23.20 23.20 24.10 23.20 23.20 450 23.200 -2.11%
2015-03-17 0 23.70 23.00 23.70 23.65 23.70 450 10,657 23.682 23.70 23.00 23.70 23.65 23.70 450 23.682 2.16%
2015-03-16 0 23.20 23.00 24.00 23.00 24.00 4,980 115,983 23.290 23.20 23.00 24.00 23.00 24.00 4,980 23.290 -6.45%
2015-03-13 0 24.80 23.25 24.80 24.80 24.90 300 7,455 24.850 24.80 23.25 24.80 24.80 24.90 300 24.850 3.33%
2015-03-12 0 24.00 23.95 24.50 24.00 24.40 1,380 33,210 24.065 24.00 23.95 24.50 24.00 24.40 1,380 24.065 -5.88%
2015-03-11 0 25.50 23.00 25.50 25.50 25.60 3,150 80,610 25.590 25.50 23.00 25.50 25.50 25.60 3,150 25.590 -4.67%
2015-03-10 0 26.75 25.00 26.75 - - 150 3,997 26.647 26.75 25.00 26.75 - - 150 26.647 -1.47%
2015-03-09 0 27.15 22.80 27.15 - - 150 4,050 27.000 27.15 22.80 27.15 - - 150 27.000 -3.72%
2015-03-06 0 28.20 26.65 28.20 - - 240 6,753 28.138 28.20 26.65 28.20 - - 240 28.138 -2.76%
2015-03-05 0 29.00 27.45 29.00 - - 0 0 - 29.00 27.45 29.00 - - 0 - -1.69%
2015-03-04 0 29.50 28.45 29.85 - - 0 0 - 29.50 28.45 29.85 - - 0 - 0.00%
2015-03-03 0 29.50 28.70 30.00 - - 0 0 - 29.50 28.70 30.00 - - 0 - 0.00%
2015-03-02 0 29.50 29.35 30.60 29.50 29.50 480 14,160 29.500 29.50 29.35 30.60 29.50 29.50 480 29.500 1.55%
2015-02-27 0 29.05 28.95 30.00 29.05 29.05 4,530 131,593 29.049 29.05 28.95 30.00 29.05 29.05 4,530 29.049 -2.84%
2015-02-26 1 - - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2015-02-25 0 29.90 29.90 30.80 29.90 29.90 30 897 29.900 29.90 29.90 30.80 29.90 29.90 30 29.900 -1.32%
2015-02-24 0 30.30 29.45 30.90 - - 0 0 - 30.30 29.45 30.90 - - 0 - 0.00%
2015-02-23 0 30.30 30.30 31.00 30.30 30.30 5,970 180,891 30.300 30.30 30.30 31.00 30.30 30.30 5,970 30.300 0.66%
2015-02-18 0 30.10 29.40 30.90 - - 0 0 - 30.10 29.40 30.90 - - 0 - 0.00%
2015-02-17 0 30.10 30.10 30.50 29.85 30.00 6,810 203,758 29.920 30.10 30.10 30.50 29.85 30.00 6,810 29.920 1.01%
2015-02-16 0 29.80 29.80 31.50 29.70 30.10 9,120 271,674 29.789 29.80 29.80 31.50 29.70 30.10 9,120 29.789 2.58%
2015-02-13 0 29.05 28.70 29.80 29.00 29.05 540 15,667 29.013 29.05 28.70 29.80 29.00 29.05 540 29.013 3.75%
2015-02-12 0 28.00 27.10 28.50 - - 0 0 - 28.00 27.10 28.50 - - 0 - 0.00%
2015-02-11 0 28.00 27.70 28.50 - - 300 8,355 27.850 28.00 27.70 28.50 - - 300 27.850 0.00%
2015-02-10 0 28.00 27.95 28.85 28.00 28.50 6,210 174,337 28.074 28.00 27.95 28.85 28.00 28.50 6,210 28.074 3.70%
2015-02-09 0 27.00 26.70 28.00 - - 0 0 - 27.00 26.70 28.00 - - 0 - 0.00%
2015-02-06 0 27.00 26.50 27.00 26.55 27.00 1,290 34,398 26.665 27.00 26.50 27.00 26.55 27.00 1,290 26.665 3.05%
2015-02-05 0 26.20 26.20 26.50 26.20 26.20 6,480 169,776 26.200 26.20 26.20 26.50 26.20 26.20 6,480 26.200 2.34%
2015-02-04 0 25.60 25.60 25.80 25.00 25.50 4,350 110,307 25.358 25.60 25.60 25.80 25.00 25.50 4,350 25.358 2.40%
2015-02-03 0 25.00 - 25.00 - - 0 0 - 25.00 - 25.00 - - 0 - 0.00%
2015-02-02 0 25.00 - 25.00 - - 0 0 - 25.00 - 25.00 - - 0 - 0.00%
2015-01-30 0 25.00 24.00 25.10 23.45 30.00 13,290 332,761 25.038 25.00 24.00 25.10 23.45 30.00 13,290 25.038 0.00%
2015-01-29 1 - - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2015-01-28 0 25.00 24.00 25.00 25.00 25.00 4,500 112,500 25.000 25.00 24.00 25.00 25.00 25.00 4,500 25.000 -2.72%
2015-01-27 0 25.70 - 25.70 - - 0 0 - 25.70 - 25.70 - - 0 - -1.15%
2015-01-26 0 26.00 - 26.00 - - 0 0 - 26.00 - 26.00 - - 0 - 0.00%
2015-01-23 0 26.00 24.00 26.00 25.20 26.20 90 2,328 25.867 26.00 24.00 26.00 25.20 26.20 90 25.867 7.00%
2015-01-22 0 24.30 23.75 28.80 24.30 24.30 150 3,645 24.300 24.30 23.75 28.80 24.30 24.30 150 24.300 2.53%
2015-01-21 0 23.70 23.70 26.00 - - 0 0 - 23.70 23.70 26.00 - - 0 - 2.60%
2015-01-20 0 23.10 23.10 28.00 - - 0 0 - 23.10 23.10 28.00 - - 0 - 0.22%
2015-01-19 0 23.05 23.05 28.00 - - 0 0 - 23.05 23.05 28.00 - - 0 - 0.22%
2015-01-16 0 23.00 22.85 23.00 23.00 25.50 39,090 930,613 23.807 23.00 22.85 23.00 23.00 25.50 39,090 23.807 -17.86%
2015-01-15 0 28.00 27.80 28.00 28.00 28.00 540 15,090 27.944 28.00 27.80 28.00 28.00 28.00 540 27.944 -6.67%
2015-01-14 0 30.00 - 35.80 - - 0 0 - 30.00 - 35.80 - - 0 - 0.00%
2015-01-13 0 30.00 - 30.25 - - 0 0 - 30.00 - 30.25 - - 0 - 0.00%
2015-01-12 0 30.00 29.50 31.00 - - 0 0 - 30.00 29.50 31.00 - - 0 - 0.00%
2015-01-09 0 30.00 29.50 30.90 - - 0 0 - 30.00 29.50 30.90 - - 0 - 0.00%
2015-01-08 0 30.00 28.50 30.00 - - 0 0 - 30.00 28.50 30.00 - - 0 - 0.00%
2015-01-07 0 30.00 28.90 30.15 - - 0 0 - 30.00 28.90 30.15 - - 0 - 0.00%
2015-01-06 0 30.00 28.90 30.50 30.00 30.00 240 7,200 30.000 30.00 28.90 30.50 30.00 30.00 240 30.000 -0.33%
2015-01-05 0 30.10 30.05 31.50 - - 0 0 - 30.10 30.05 31.50 - - 0 - 0.00%
2015-01-02 0 30.10 29.80 30.80 - - 0 0 - 30.10 29.80 30.80 - - 0 - 0.00%
2014-12-31 0 30.10 30.10 31.75 - - 30 903 30.100 30.10 30.10 31.75 - - 30 30.100 2.73%
2014-12-30 1 - - - - - 0 0 - 29.30 - - - - 0 - 0.00%
2014-12-29 0 29.30 29.05 30.70 - - 0 0 - 29.30 29.05 30.70 - - 0 - 0.00%
2014-12-24 0 29.30 29.00 30.50 - - 0 0 - 29.30 29.00 30.50 - - 0 - 0.00%
2014-12-23 0 29.30 28.50 30.00 - - 0 0 - 29.30 28.50 30.00 - - 0 - 0.00%
2014-12-22 0 29.30 29.30 31.30 29.10 29.10 210 6,105 29.071 29.30 29.30 31.30 29.10 29.10 210 29.071 1.03%
2014-12-19 0 29.00 27.00 29.00 29.50 29.50 120 3,540 29.500 29.00 27.00 29.00 29.50 29.50 120 29.500 -1.69%
2014-12-18 0 29.50 28.00 29.50 - - 0 0 - 29.50 28.00 29.50 - - 0 - 0.00%
2014-12-17 0 29.50 27.50 29.50 - - 0 0 - 29.50 27.50 29.50 - - 0 - -1.01%
2014-12-16 0 29.80 24.95 30.40 - - 90 2,583 28.700 29.80 24.95 30.40 - - 90 28.700 0.00%
2014-12-15 0 29.80 29.25 30.75 - - 0 0 - 29.80 29.25 30.75 - - 0 - 0.00%
2014-12-12 0 29.80 29.20 30.80 - - 0 0 - 29.80 29.20 30.80 - - 0 - 0.00%
2014-12-11 0 29.80 29.30 31.20 - - 0 0 - 29.80 29.30 31.20 - - 0 - 0.00%
2014-12-10 0 29.80 29.30 30.80 - - 0 0 - 29.80 29.30 30.80 - - 0 - 0.00%
2014-12-09 0 29.80 28.80 30.40 - - 0 0 - 29.80 28.80 30.40 - - 0 - 0.00%
2014-12-08 0 29.80 28.70 29.80 30.00 30.00 60 1,800 30.000 29.80 28.70 29.80 30.00 30.00 60 30.000 0.17%
2014-12-05 0 29.75 29.75 31.35 - - 0 0 - 29.75 29.75 31.35 - - 0 - 0.17%
2014-12-04 0 29.70 29.70 31.35 - - 0 0 - 29.70 29.70 31.35 - - 0 - 1.02%
2014-12-03 0 29.40 29.40 31.30 29.00 29.00 600 17,340 28.900 29.40 29.40 31.30 29.00 29.00 600 28.900 -1.34%
2014-12-02 0 29.80 28.60 29.80 - - 990 29,472 29.770 29.80 28.60 29.80 - - 990 29.770 -0.67%
2014-12-01 0 30.00 27.70 30.00 30.00 30.00 90 2,700 30.000 30.00 27.70 30.00 30.00 30.00 90 30.000 -3.23%
2014-11-28 0 31.00 - 31.50 - - 0 0 - 31.00 - 31.50 - - 0 - 0.00%
2014-11-27 0 31.00 30.00 32.40 31.00 31.00 150 4,650 31.000 31.00 30.00 32.40 31.00 31.00 150 31.000 1.64%
2014-11-26 0 30.50 29.50 31.50 - - 0 0 - 30.50 29.50 31.50 - - 0 - 0.00%
2014-11-25 0 30.50 29.50 31.90 - - 0 0 - 30.50 29.50 31.90 - - 0 - 0.00%
2014-11-24 0 30.50 28.90 31.00 - - 0 0 - 30.50 28.90 31.00 - - 0 - 0.00%
2014-11-21 0 30.50 28.50 30.50 - - 60 1,830 30.500 30.50 28.50 30.50 - - 60 30.500 -3.17%
2014-11-20 0 31.50 29.40 31.50 - - 0 0 - 31.50 29.40 31.50 - - 0 - -0.32%
2014-11-19 0 31.60 30.50 33.00 - - 0 0 - 31.60 30.50 33.00 - - 0 - 0.00%
2014-11-18 0 31.60 31.60 34.00 - - 690 21,864 31.687 31.60 31.60 34.00 - - 690 31.687 1.94%
2014-11-17 0 31.00 - 34.00 - - 0 0 - 31.00 - 34.00 - - 0 - 0.00%
2014-11-14 0 31.00 31.00 34.00 - - 0 0 - 31.00 31.00 34.00 - - 0 - 0.81%
2014-11-13 0 30.75 30.50 32.30 30.75 30.75 1,200 36,900 30.750 30.75 30.50 32.30 30.75 30.75 1,200 30.750 4.24%
2014-11-12 0 29.50 29.50 32.00 29.50 31.50 1,950 58,425 29.962 29.50 29.50 32.00 29.50 31.50 1,950 29.962 -1.01%
2014-11-11 0 29.80 29.00 29.80 29.80 29.80 3,000 89,400 29.800 29.80 29.00 29.80 29.80 29.80 3,000 29.800 -0.67%
2014-11-10 0 30.00 29.90 30.40 - - 0 0 - 30.00 29.90 30.40 - - 0 - 0.00%
2014-11-07 0 30.00 29.80 32.00 - - 0 0 - 30.00 29.80 32.00 - - 0 - 0.00%
2014-11-06 0 30.00 30.00 - - - 0 0 - 30.00 30.00 - - - 0 - 5.26%
2014-11-05 0 28.50 28.50 32.00 - - 0 0 - 28.50 28.50 32.00 - - 0 - 0.00%
2014-11-04 0 28.50 28.50 32.00 - - 0 0 - 28.50 28.50 32.00 - - 0 - 0.00%
2014-11-03 0 28.50 28.50 29.40 - - 0 0 - 28.50 28.50 29.40 - - 0 - 0.00%
2014-10-31 0 28.50 25.20 30.45 28.50 28.50 150 4,275 28.500 28.50 25.20 30.45 28.50 28.50 150 28.500 -3.39%
2014-10-30 1 29.50 26.00 32.00 - - 90 2,655 29.500 29.50 26.00 32.00 - - 90 29.500 0.00%
2014-10-29 0 29.50 28.50 29.50 29.50 29.50 60 1,770 29.500 29.50 28.50 29.50 29.50 29.50 60 29.500 0.00%
2014-10-28 0 29.50 28.00 29.50 29.50 30.00 180 5,355 29.750 29.50 28.00 29.50 29.50 30.00 180 29.750 -7.81%
2014-10-27 0 32.00 26.15 32.00 - - 0 0 - 32.00 26.15 32.00 - - 0 - 0.00%
2014-10-24 0 32.00 26.15 32.00 - - 180 5,535 30.750 32.00 26.15 32.00 - - 180 30.750 0.00%
2014-10-23 0 32.00 28.00 32.00 - - 300 9,300 31.000 32.00 28.00 32.00 - - 300 31.000 0.00%
2014-10-22 0 32.00 28.00 32.00 - - 0 0 - 32.00 28.00 32.00 - - 0 - 0.00%
2014-10-21 0 32.00 28.00 32.00 32.00 32.00 600 19,200 32.000 32.00 28.00 32.00 32.00 32.00 600 32.000 3.23%
2014-10-20 0 31.00 25.80 32.00 - - 0 0 - 31.00 25.80 32.00 - - 0 - 0.00%
2014-10-17 0 31.00 29.00 31.00 31.00 31.00 30 930 31.000 31.00 29.00 31.00 31.00 31.00 30 31.000 0.65%
2014-10-16 0 30.80 30.60 33.00 - - 0 0 - 30.80 30.60 33.00 - - 0 - 0.00%
2014-10-15 0 30.80 25.80 35.00 - - 0 0 - 30.80 25.80 35.00 - - 0 - 0.00%
2014-10-14 0 30.80 30.80 34.00 - - 0 0 - 30.80 30.80 34.00 - - 0 - 0.00%
2014-10-13 0 30.80 30.20 31.40 - - 0 0 - 30.80 30.20 31.40 - - 0 - 0.00%
2014-10-10 0 30.80 30.00 34.00 - - 0 0 - 30.80 30.00 34.00 - - 0 - 0.00%
2014-10-09 0 30.80 - 34.00 - - 0 0 - 30.80 - 34.00 - - 0 - 0.00%
2014-10-08 0 30.80 - 35.00 - - 0 0 - 30.80 - 35.00 - - 0 - 0.00%
2014-10-07 0 30.80 - 34.00 - - 0 0 - 30.80 - 34.00 - - 0 - 0.00%
2014-10-06 0 30.80 30.00 32.00 30.80 30.80 360 11,148 30.967 30.80 30.00 32.00 30.80 30.80 360 30.967 -3.75%
2014-10-03 0 32.00 - 32.00 32.00 32.00 150 4,800 32.000 32.00 - 32.00 32.00 32.00 150 32.000 -5.88%
2014-09-30 0 34.00 33.00 40.00 28.95 34.00 7,170 231,840 32.335 34.00 33.00 40.00 28.95 34.00 7,170 32.335 0.00%
2014-09-29 0 34.00 30.00 34.00 - - 0 0 - 34.00 30.00 34.00 - - 0 - -4.23%
2014-09-26 0 35.50 28.95 36.00 - - 0 0 - 35.50 28.95 36.00 - - 0 - 0.00%
2014-09-25 0 35.50 30.20 37.95 35.50 35.50 300 10,650 35.500 35.50 30.20 37.95 35.50 35.50 300 35.500 2.60%
2014-09-24 1 - - - - - 0 0 - 34.60 - - - - 0 - 0.00%
2014-09-23 0 34.60 28.95 34.90 - - 0 0 - 34.60 28.95 34.90 - - 0 - 0.00%
2014-09-22 0 34.60 34.00 34.60 34.60 34.60 150 5,190 34.600 34.60 34.00 34.60 34.60 34.60 150 34.600 -3.49%
2014-09-19 0 35.85 34.55 38.30 - - 0 0 - 35.85 34.55 38.30 - - 0 - 0.00%
2014-09-18 0 35.85 34.00 38.00 - - 30 1,059 35.300 35.85 34.00 38.00 - - 30 35.300 0.00%
2014-09-17 0 35.85 34.50 35.85 35.85 35.90 330 11,778 35.691 35.85 34.50 35.85 35.85 35.90 330 35.691 2.43%
2014-09-16 0 35.00 34.55 - - - 0 0 - 35.00 34.55 - - - 0 - 1.30%
2014-09-15 0 34.55 34.20 35.90 34.55 35.00 1,800 62,203 34.557 34.55 34.20 35.90 34.55 35.00 1,800 34.557 -4.03%
2014-09-12 0 36.00 34.05 38.45 36.00 38.50 4,800 181,011 37.711 36.00 34.05 38.45 36.00 38.50 4,800 37.711 -10.00%
2014-09-11 0 40.00 31.05 40.00 - - 0 0 - 40.00 31.05 40.00 - - 0 - -3.61%
2014-09-10 0 41.50 34.40 41.50 - - 0 0 - 41.50 34.40 41.50 - - 0 - 0.00%
2014-09-08 0 41.50 34.40 41.50 - - 0 0 - 41.50 34.40 41.50 - - 0 - 0.00%
2014-09-05 0 41.50 38.00 41.50 - - 0 0 - 41.50 38.00 41.50 - - 0 - 0.00%
2014-09-04 0 41.50 34.50 41.50 - - 0 0 - 41.50 34.50 41.50 - - 0 - -1.31%
2014-09-03 0 42.05 34.05 42.90 41.95 45.90 9,900 422,299 42.656 42.05 34.05 42.90 41.95 45.90 9,900 42.656 2.81%
2014-09-02 0 40.90 34.00 42.00 - - 0 0 - 40.90 34.00 42.00 - - 0 - 0.00%
2014-09-01 0 40.90 30.90 47.70 - - 0 0 - 40.90 30.90 47.70 - - 0 - 0.00%
2014-08-29 0 40.90 30.95 40.90 - - 0 0 - 40.90 30.95 40.90 - - 0 - -0.24%
2014-08-28 0 41.00 - 41.00 - - 0 0 - 41.00 - 41.00 - - 0 - -2.38%
2014-08-27 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2014-08-26 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2014-08-25 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2014-08-22 0 42.00 - 43.00 - - 0 0 - 42.00 - 43.00 - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 42.00 - - - - 0 - 0.00%
2014-08-20 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2014-08-19 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - 0.00%
2014-08-18 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - -1.06%
2014-08-15 0 42.45 - 45.00 - - 0 0 - 42.45 - 45.00 - - 0 - 0.00%
2014-08-14 0 42.45 - 44.80 - - 0 0 - 42.45 - 44.80 - - 0 - 0.00%
2014-08-13 0 42.45 - 42.95 - - 0 0 - 42.45 - 42.95 - - 0 - 0.00%
2014-08-12 0 42.45 - 42.45 - - 0 0 - 42.45 - 42.45 - - 0 - 0.00%
2014-08-11 0 42.45 - 42.45 42.45 42.45 300 12,735 42.450 42.45 - 42.45 42.45 42.45 300 42.450 6.13%
2014-08-08 0 40.00 39.00 42.00 40.00 41.00 1,050 42,990 40.943 40.00 39.00 42.00 40.00 41.00 1,050 40.943 -5.88%
2014-08-07 0 42.50 39.00 42.50 - - 0 0 - 42.50 39.00 42.50 - - 0 - -1.16%
2014-08-06 0 43.00 39.10 45.00 - - 0 0 - 43.00 39.10 45.00 - - 0 - 0.00%
2014-08-05 0 43.00 35.15 47.70 - - 0 0 - 43.00 35.15 47.70 - - 0 - 0.00%
2014-08-04 0 43.00 38.00 43.00 - - 0 0 - 43.00 38.00 43.00 - - 0 - -4.23%
2014-08-01 0 44.90 40.00 44.90 - - 0 0 - 44.90 40.00 44.90 - - 0 - -1.54%
2014-07-31 1 - - - - - 0 0 - 45.60 - - - - 0 - 0.00%
2014-07-30 0 45.60 42.00 45.85 - - 0 0 - 45.60 42.00 45.85 - - 0 - 0.00%
2014-07-29 0 45.60 42.20 45.85 - - 0 0 - 45.60 42.20 45.85 - - 0 - 0.00%
2014-07-28 0 45.60 41.15 45.90 - - 0 0 - 45.60 41.15 45.90 - - 0 - 0.00%
2014-07-25 0 45.60 43.80 46.15 45.00 46.00 3,510 159,627 45.478 45.60 43.80 46.15 45.00 46.00 3,510 45.478 1.33%
2014-07-24 0 45.00 43.30 45.00 42.50 45.00 15,060 660,060 43.829 45.00 43.30 45.00 42.50 45.00 15,060 43.829 12.08%
2014-07-23 0 40.15 40.15 42.00 40.00 40.15 780 31,227 40.035 40.15 40.15 42.00 40.00 40.15 780 40.035 -4.18%
2014-07-22 0 41.90 38.10 41.95 - - 0 0 - 41.90 38.10 41.95 - - 0 - 0.00%
2014-07-21 0 41.90 35.15 41.90 - - 0 0 - 41.90 35.15 41.90 - - 0 - -0.24%
2014-07-18 0 42.00 32.05 42.00 - - 0 0 - 42.00 32.05 42.00 - - 0 - -2.33%
2014-07-17 0 43.00 39.10 43.00 - - 0 0 - 43.00 39.10 43.00 - - 0 - 0.00%
2014-07-16 0 43.00 39.00 43.00 - - 0 0 - 43.00 39.00 43.00 - - 0 - 0.00%
2014-07-15 0 43.00 39.60 43.90 - - 0 0 - 43.00 39.60 43.90 - - 0 - 0.00%
2014-07-14 0 43.00 30.95 43.00 - - 0 0 - 43.00 30.95 43.00 - - 0 - 0.00%
2014-07-11 0 43.00 39.50 43.00 - - 0 0 - 43.00 39.50 43.00 - - 0 - 0.00%
2014-07-10 0 43.00 41.05 43.45 41.00 43.00 4,740 199,182 42.022 43.00 41.05 43.45 41.00 43.00 4,740 42.022 4.88%
2014-07-09 0 41.00 39.00 42.00 - - 0 0 - 41.00 39.00 42.00 - - 0 - 0.00%
2014-07-08 0 41.00 40.05 42.00 - - 0 0 - 41.00 40.05 42.00 - - 0 - 0.00%
2014-07-07 0 41.00 40.60 41.90 40.90 41.00 630 25,800 40.952 41.00 40.60 41.90 40.90 41.00 630 40.952 1.23%
2014-07-04 0 40.50 40.20 41.00 40.00 42.00 8,520 347,074 40.736 40.50 40.20 41.00 40.00 42.00 8,520 40.736 5.19%
2014-07-03 0 38.50 38.50 42.50 - - 0 0 - 38.50 38.50 42.50 - - 0 - 1.32%
2014-07-02 0 38.00 38.00 42.00 - - 0 0 - 38.00 38.00 42.00 - - 0 - 1.33%
2014-06-30 0 37.50 24.10 43.00 - - 0 0 - 37.50 24.10 43.00 - - 0 - 0.00%
2014-06-27 0 37.50 37.50 41.00 - - 0 0 - 37.50 37.50 41.00 - - 0 - 0.00%
2014-06-26 0 37.50 37.50 40.80 - - 0 0 - 37.50 37.50 40.80 - - 0 - 1.21%
2014-06-25 0 37.05 37.05 41.60 - - 0 0 - 37.05 37.05 41.60 - - 0 - 0.00%
2014-06-24 0 37.05 37.05 40.80 - - 0 0 - 37.05 37.05 40.80 - - 0 - 0.14%
2014-06-23 0 37.00 36.90 41.60 37.00 37.00 60 2,220 37.000 37.00 36.90 41.60 37.00 37.00 60 37.000 -0.54%
2014-06-20 0 37.20 35.00 40.60 - - 0 0 - 37.20 35.00 40.60 - - 0 - 0.00%
2014-06-19 0 37.20 37.20 39.60 37.10 37.10 2,250 83,475 37.100 37.20 37.20 39.60 37.10 37.10 2,250 37.100 -7.00%
2014-06-18 0 40.00 37.80 40.50 36.50 40.00 16,980 655,954 38.631 40.00 37.80 40.50 36.50 40.00 16,980 38.631 10.50%
2014-06-17 0 36.20 35.00 38.00 35.00 36.20 4,020 141,492 35.197 36.20 35.00 38.00 35.00 36.20 4,020 35.197 3.43%
2014-06-16 0 35.00 35.00 36.30 - - 0 0 - 35.00 35.00 36.30 - - 0 - 0.00%
2014-06-13 0 35.00 35.00 38.00 - - 0 0 - 35.00 35.00 38.00 - - 0 - 0.00%
2014-06-12 0 35.00 35.00 38.00 35.00 35.00 750 26,250 35.000 35.00 35.00 38.00 35.00 35.00 750 35.000 0.00%
2014-06-11 0 35.00 35.00 37.50 35.00 35.00 930 32,550 35.000 35.00 35.00 37.50 35.00 35.00 930 35.000 0.00%
2014-06-10 0 35.00 30.25 39.75 33.05 35.00 330 11,491 34.821 35.00 30.25 39.75 33.05 35.00 330 34.821 5.90%
2014-06-09 0 33.05 30.25 39.85 - - 0 0 - 33.05 30.25 39.85 - - 0 - 0.00%
2014-06-06 0 33.05 33.05 37.95 - - 0 0 - 33.05 33.05 37.95 - - 0 - 0.00%
2014-06-05 0 33.05 33.05 39.00 - - 0 0 - 33.05 33.05 39.00 - - 0 - 0.61%
2014-06-04 0 32.85 32.85 39.00 - - 0 0 - 32.85 32.85 39.00 - - 0 - 0.77%
2014-06-03 0 32.60 32.60 38.50 - - 0 0 - 32.60 32.60 38.50 - - 0 - 1.40%
2014-05-30 0 32.15 32.15 37.95 32.00 32.00 450 14,400 32.000 32.15 32.15 37.95 32.00 32.00 450 32.000 -5.44%
2014-05-29 0 34.00 33.50 37.95 33.50 35.30 870 29,730 34.172 34.00 33.50 37.95 33.50 35.30 870 34.172 1.49%
2014-05-28 0 33.50 30.00 41.00 - - 0 0 - 33.50 30.00 41.00 - - 0 - 0.00%
2014-05-27 0 33.50 29.00 37.95 - - 0 0 - 33.50 29.00 37.95 - - 0 - 0.00%
2014-05-26 0 33.50 27.65 37.95 - - 0 0 - 33.50 27.65 37.95 - - 0 - 0.00%
2014-05-23 0 33.50 30.00 36.65 - - 0 0 - 33.50 30.00 36.65 - - 0 - 0.00%
2014-05-22 0 33.50 24.05 34.60 33.50 33.50 360 12,058 33.494 33.50 24.05 34.60 33.50 33.50 360 33.494 3.08%
2014-05-21 0 32.50 27.00 34.00 32.50 32.50 180 5,848 32.489 32.50 27.00 34.00 32.50 32.50 180 32.489 0.15%
2014-05-20 0 32.45 29.90 34.50 - - 0 0 - 32.45 29.90 34.50 - - 0 - 0.00%
2014-05-19 0 32.45 28.10 36.65 - - 0 0 - 32.45 28.10 36.65 - - 0 - 0.00%
2014-05-16 0 32.45 29.05 33.00 - - 0 0 - 32.45 29.05 33.00 - - 0 - 0.00%
2014-05-15 0 32.45 30.00 33.25 - - 0 0 - 32.45 30.00 33.25 - - 0 - 0.00%
2014-05-14 0 32.45 25.95 33.65 - - 0 0 - 32.45 25.95 33.65 - - 0 - 0.00%
2014-05-13 0 32.45 31.50 34.60 - - 0 0 - 32.45 31.50 34.60 - - 0 - 0.00%
2014-05-12 0 32.45 32.00 34.20 - - 0 0 - 32.45 32.00 34.20 - - 0 - 0.00%
2014-05-09 0 32.45 31.25 34.90 31.20 32.45 5,040 157,683 31.286 32.45 31.25 34.90 31.20 32.45 5,040 31.286 4.01%
2014-05-08 0 31.20 25.95 34.65 31.20 31.20 30 936 31.200 31.20 25.95 34.65 31.20 31.20 30 31.200 0.00%
2014-05-07 0 31.20 25.95 34.65 - - 0 0 - 31.20 25.95 34.65 - - 0 - 0.00%
2014-05-05 0 31.20 30.00 38.70 - - 0 0 - 31.20 30.00 38.70 - - 0 - 0.00%
2014-05-02 0 31.20 30.00 35.65 - - 0 0 - 31.20 30.00 35.65 - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 31.20 - - - - 0 - 0.00%
2014-04-29 0 31.20 30.00 31.20 - - 0 0 - 31.20 30.00 31.20 - - 0 - -1.89%
2014-04-28 0 31.80 30.00 31.80 26.50 31.95 60 1,753 29.217 31.80 30.00 31.80 26.50 31.95 60 29.217 -1.85%
2014-04-25 0 32.40 25.95 33.20 32.40 33.30 690 22,383 32.439 32.40 25.95 33.20 32.40 33.30 690 32.439 -2.70%
2014-04-24 0 33.30 25.95 33.30 - - 0 0 - 33.30 25.95 33.30 - - 0 - -1.04%
2014-04-23 0 33.65 25.95 39.05 - - 0 0 - 33.65 25.95 39.05 - - 0 - 0.00%
2014-04-22 0 33.65 25.95 38.70 - - 0 0 - 33.65 25.95 38.70 - - 0 - 0.00%
2014-04-17 0 33.65 30.25 33.65 - - 60 1,941 32.350 33.65 30.25 33.65 - - 60 32.350 -1.61%
2014-04-16 0 34.20 30.05 34.20 - - 30 1,021 34.033 34.20 30.05 34.20 - - 30 34.033 -1.01%
2014-04-15 0 34.55 25.95 36.00 - - 0 0 - 34.55 25.95 36.00 - - 0 - 0.00%
2014-04-14 0 34.55 31.10 35.75 - - 0 0 - 34.55 31.10 35.75 - - 0 - 0.00%
2014-04-11 0 34.55 30.00 34.55 34.55 34.55 30 1,036 34.533 34.55 30.00 34.55 34.55 34.55 30 34.533 1.62%
2014-04-10 0 34.00 34.00 37.95 32.00 34.00 3,000 96,060 32.020 34.00 34.00 37.95 32.00 34.00 3,000 32.020 3.03%
2014-04-09 0 33.00 32.95 34.00 33.00 34.00 240 7,978 33.242 33.00 32.95 34.00 33.00 34.00 240 33.242 -4.76%
2014-04-08 0 34.65 30.95 34.65 35.00 35.00 1,020 35,700 35.000 34.65 30.95 34.65 35.00 35.00 1,020 35.000 -4.94%
2014-04-07 0 36.45 31.00 37.85 - - 0 0 - 36.45 31.00 37.85 - - 0 - 0.00%
2014-04-04 0 36.45 29.05 36.45 - - 0 0 - 36.45 29.05 36.45 - - 0 - -1.62%
2014-04-03 0 37.05 31.35 38.40 33.50 40.70 120 4,558 37.983 37.05 31.35 38.40 33.50 40.70 120 37.983 10.60%
2014-04-02 0 33.50 32.00 38.00 - - 0 0 - 33.50 32.00 38.00 - - 0 - 0.00%
2014-04-01 0 33.50 32.65 37.00 32.65 33.50 150 4,950 33.000 33.50 32.65 37.00 32.65 33.50 150 33.000 1.98%
2014-03-31 0 32.85 28.75 39.00 - - 0 0 - 32.85 28.75 39.00 - - 0 - 0.00%
2014-03-28 0 32.85 28.75 32.85 - - 0 0 - 32.85 28.75 32.85 - - 0 - 0.00%
2014-03-27 0 32.85 28.75 32.85 - - 0 0 - 32.85 28.75 32.85 - - 0 - 0.00%
2014-03-26 0 32.85 27.75 34.50 - - 0 0 - 32.85 27.75 34.50 - - 0 - 0.00%
2014-03-25 0 32.85 27.75 32.85 - - 60 1,968 32.800 32.85 27.75 32.85 - - 60 32.800 -1.94%
2014-03-24 0 33.50 31.00 33.50 31.00 33.50 60 1,935 32.250 33.50 31.00 33.50 31.00 33.50 60 32.250 -1.47%
2014-03-21 0 34.00 28.50 34.00 34.00 34.00 180 6,069 33.717 34.00 28.50 34.00 34.00 34.00 180 33.717 0.00%
2014-03-20 0 34.00 30.95 34.00 - - 0 0 - 34.00 30.95 34.00 - - 0 - -7.10%
2014-03-19 0 36.60 31.70 36.60 - - 0 0 - 36.60 31.70 36.60 - - 0 - -0.81%
2014-03-18 0 36.90 31.00 36.90 - - 0 0 - 36.90 31.00 36.90 - - 0 - -0.27%
2014-03-17 0 37.00 28.00 37.00 - - 0 0 - 37.00 28.00 37.00 - - 0 - 0.00%
2014-03-14 0 37.00 30.95 37.00 - - 0 0 - 37.00 30.95 37.00 - - 0 - -2.63%
2014-03-13 0 38.00 33.00 38.00 - - 0 0 - 38.00 33.00 38.00 - - 0 - 0.00%
2014-03-12 0 38.00 30.95 38.00 - - 0 0 - 38.00 30.95 38.00 - - 0 - 0.00%
2014-03-11 0 38.00 34.00 38.00 - - 0 0 - 38.00 34.00 38.00 - - 0 - 0.00%
2014-03-10 0 38.00 34.50 38.00 - - 0 0 - 38.00 34.50 38.00 - - 0 - 0.00%
2014-03-07 0 38.00 37.65 38.50 37.50 39.00 8,310 315,649 37.984 38.00 37.65 38.50 37.50 39.00 8,310 37.984 2.98%
2014-03-06 0 36.90 35.00 36.90 - - 0 0 - 36.90 35.00 36.90 - - 0 - -0.94%
2014-03-05 0 37.25 37.20 37.25 37.20 37.55 2,850 106,758 37.459 37.25 37.20 37.25 37.20 37.55 2,850 37.459 0.27%
2014-03-04 0 37.15 36.80 37.15 37.15 38.15 780 28,786 36.905 37.15 36.80 37.15 37.15 38.15 780 36.905 -0.27%
2014-03-03 0 37.25 37.20 37.60 37.00 39.50 6,540 245,098 37.477 37.25 37.20 37.60 37.00 39.50 6,540 37.477 -5.93%
2014-02-28 0 39.60 39.60 39.95 38.00 39.85 56,820 2,201,001 38.736 39.60 39.60 39.95 38.00 39.85 56,820 38.736 35.62%
2014-02-27 1 - - - - - 0 0 - 29.20 - - - - 0 - 0.00%
2014-02-26 0 29.20 29.00 31.50 - - 0 0 - 29.20 29.00 31.50 - - 0 - 0.00%
2014-02-25 0 29.20 28.70 31.50 29.20 29.20 360 10,512 29.200 29.20 28.70 31.50 29.20 29.20 360 29.200 -2.99%
2014-02-24 0 30.10 30.10 31.00 29.00 30.00 6,780 199,561 29.434 30.10 30.10 31.00 29.00 30.00 6,780 29.434 4.51%
2014-02-21 0 28.80 28.00 29.20 28.80 28.85 2,730 78,619 28.798 28.80 28.00 29.20 28.80 28.85 2,730 28.798 -0.86%
2014-02-20 0 29.05 29.05 29.30 28.80 29.25 2,730 79,104 28.976 29.05 29.05 29.30 28.80 29.25 2,730 28.976 -1.02%
2014-02-19 0 29.35 28.20 29.60 28.20 29.60 90 2,581 28.678 29.35 28.20 29.60 28.20 29.60 90 28.678 -1.68%
2014-02-18 0 29.85 29.05 30.00 26.50 29.85 6,480 189,073 29.178 29.85 29.05 30.00 26.50 29.85 6,480 29.178 1.53%
2014-02-17 1 29.40 29.35 29.80 28.80 30.50 19,770 584,469 29.563 29.40 29.35 29.80 28.80 30.50 19,770 29.563 10.94%
2014-02-14 0 26.50 25.70 26.50 25.60 26.50 3,930 103,641 26.372 26.50 25.70 26.50 25.60 26.50 3,930 26.372 2.32%
2014-02-13 0 25.90 25.60 26.00 25.50 25.90 720 18,600 25.833 25.90 25.60 26.00 25.50 25.90 720 25.833 0.00%
2014-02-12 0 25.90 25.90 26.30 25.20 26.50 15,720 403,657 25.678 25.90 25.90 26.30 25.20 26.50 15,720 25.678 6.80%
2014-02-11 0 24.25 22.30 24.25 - - 0 0 - 24.25 22.30 24.25 - - 0 - -2.22%
2014-02-10 0 24.80 22.40 24.80 26.00 26.00 30 780 26.000 24.80 22.40 24.80 26.00 26.00 30 26.000 7.83%
2014-02-07 0 23.00 22.50 23.60 23.00 23.00 990 22,770 23.000 23.00 22.50 23.60 23.00 23.00 990 23.000 -4.17%
2014-02-06 0 24.00 23.00 24.00 - - 0 0 - 24.00 23.00 24.00 - - 0 - -4.00%
2014-02-05 0 25.00 22.50 25.00 26.00 26.00 30 780 26.000 25.00 22.50 25.00 26.00 26.00 30 26.000 5.04%
2014-02-04 0 23.80 22.50 23.80 - - 0 0 - 23.80 22.50 23.80 - - 0 - -4.42%
2014-01-30 0 24.90 22.50 24.90 - - 0 0 - 24.90 22.50 24.90 - - 0 - -0.40%
2014-01-29 0 25.00 23.00 25.00 26.50 26.50 30 795 26.500 25.00 23.00 25.00 26.50 26.50 30 26.500 5.93%
2014-01-28 0 23.60 22.50 23.60 23.60 23.60 300 7,080 23.600 23.60 22.50 23.60 23.60 23.60 300 23.600 -0.84%
2014-01-27 0 23.80 23.80 23.90 21.60 23.10 780 17,928 22.985 23.80 23.80 23.90 21.60 23.10 780 22.985 -1.65%
2014-01-24 0 24.20 24.20 24.30 - - 0 0 - 24.20 24.20 24.30 - - 0 - 2.54%
2014-01-23 0 23.60 23.60 23.80 23.50 24.60 6,000 143,334 23.889 23.60 23.60 23.80 23.50 24.60 6,000 23.889 -5.60%
2014-01-22 0 25.00 24.50 25.00 24.55 25.30 2,430 60,243 24.791 25.00 24.50 25.00 24.55 25.30 2,430 24.791 -2.72%
2014-01-21 0 25.70 24.85 25.75 25.00 25.70 360 9,021 25.058 25.70 24.85 25.75 25.00 25.70 360 25.058 -0.39%
2014-01-20 0 25.80 25.80 25.85 25.10 25.10 900 22,590 25.100 25.80 25.80 25.85 25.10 25.10 900 25.100 -2.27%
2014-01-17 0 26.40 26.40 26.45 25.30 25.30 990 25,047 25.300 26.40 26.40 26.45 25.30 25.30 990 25.300 -1.49%
2014-01-16 0 26.80 25.00 26.80 - - 0 0 - 26.80 25.00 26.80 - - 0 - 0.00%
2014-01-15 0 26.80 25.00 26.80 25.50 26.80 3,480 92,484 26.576 26.80 25.00 26.80 25.50 26.80 3,480 26.576 -0.37%
2014-01-14 0 26.90 25.50 26.90 - - 0 0 - 26.90 25.50 26.90 - - 0 - -0.19%
2014-01-13 0 26.95 25.00 27.00 26.95 27.00 1,500 40,485 26.990 26.95 25.00 27.00 26.95 27.00 1,500 26.990 0.56%
2014-01-10 0 26.80 25.05 26.80 26.80 26.80 30 804 26.800 26.80 25.05 26.80 26.80 26.80 30 26.800 5.10%
2014-01-09 0 25.50 25.50 26.00 25.35 26.50 11,460 297,988 26.002 25.50 25.50 26.00 25.35 26.50 11,460 26.002 -11.76%
2014-01-08 0 28.90 25.00 28.90 29.50 29.50 30 885 29.500 28.90 25.00 28.90 29.50 29.50 30 29.500 5.09%
2014-01-07 0 27.50 25.00 27.50 - - 0 0 - 27.50 25.00 27.50 - - 0 - -1.08%
2014-01-06 0 27.80 25.00 27.80 - - 0 0 - 27.80 25.00 27.80 - - 0 - -0.71%
2014-01-03 0 28.00 25.00 28.00 - - 0 0 - 28.00 25.00 28.00 - - 0 - -1.41%
2014-01-02 0 28.40 26.50 28.40 29.00 29.00 30 870 29.000 28.40 26.50 28.40 29.00 29.00 30 29.000 3.84%
2013-12-31 0 27.35 26.10 28.00 - - 0 0 - 27.35 26.10 28.00 - - 0 - 0.00%
2013-12-30 0 27.35 26.80 28.20 27.20 27.35 1,560 42,525 27.260 27.35 26.80 28.20 27.20 27.35 1,560 27.260 5.19%
2013-12-27 0 26.00 26.00 26.20 - - 0 0 - 26.00 26.00 26.20 - - 0 - 3.17%
2013-12-24 0 25.20 24.50 26.80 - - 0 0 - 25.20 24.50 26.80 - - 0 - 0.00%
2013-12-23 0 25.20 25.20 25.80 25.20 25.25 510 12,853 25.202 25.20 25.20 25.80 25.20 25.25 510 25.202 0.80%
2013-12-20 0 25.00 25.00 25.60 25.00 25.35 2,430 61,320 25.235 25.00 25.00 25.60 25.00 25.35 2,430 25.235 -4.94%
2013-12-19 0 26.30 26.30 27.50 25.30 25.30 150 3,795 25.300 26.30 26.30 27.50 25.30 25.30 150 25.300 -2.59%
2013-12-18 0 27.00 25.70 27.00 - - 0 0 - 27.00 25.70 27.00 - - 0 - 0.00%
2013-12-17 0 27.00 26.10 27.00 27.00 27.00 240 6,480 27.000 27.00 26.10 27.00 27.00 27.00 240 27.000 0.00%
2013-12-16 0 27.00 26.00 27.10 25.50 27.00 13,050 342,495 26.245 27.00 26.00 27.10 25.50 27.00 13,050 26.245 -1.82%
2013-12-13 0 27.50 26.50 27.50 26.00 27.50 540 14,130 26.167 27.50 26.50 27.50 26.00 27.50 540 26.167 1.85%
2013-12-12 0 27.00 27.00 27.50 27.00 27.50 1,260 34,260 27.190 27.00 27.00 27.50 27.00 27.50 1,260 27.190 -1.82%
2013-12-11 0 27.50 27.50 28.00 27.50 28.80 6,540 183,958 28.128 27.50 27.50 28.00 27.50 28.80 6,540 28.128 -5.17%
2013-12-10 0 29.00 28.90 29.00 29.00 29.90 1,950 56,635 29.044 29.00 28.90 29.00 29.00 29.90 1,950 29.044 -5.54%
2013-12-09 1 30.70 27.95 30.70 30.70 31.30 3,630 111,993 30.852 30.70 27.95 30.70 30.70 31.30 3,630 30.852 7.72%
2013-12-06 0 28.50 28.20 29.50 28.50 29.60 1,710 49,527 28.963 28.50 28.20 29.50 28.50 29.60 1,710 28.963 -0.35%
2013-12-05 0 28.60 28.20 29.20 28.60 29.85 10,830 313,410 28.939 28.60 28.20 29.20 28.60 29.85 10,830 28.939 -1.38%
2013-12-04 0 29.00 28.05 29.00 28.00 31.60 11,430 336,598 29.449 29.00 28.05 29.00 28.00 31.60 11,430 29.449 -8.52%
2013-12-03 0 31.70 28.95 32.70 - - 0 0 - 31.70 28.95 32.70 - - 0 - 0.00%
2013-12-02 0 31.70 29.50 31.70 31.80 31.80 150 4,770 31.800 31.70 29.50 31.70 31.80 31.80 150 31.800 1.28%
2013-11-29 0 31.30 28.50 31.30 - - 0 0 - 31.30 28.50 31.30 - - 0 - -0.63%
2013-11-28 0 31.50 31.50 33.00 31.00 31.00 30 930 31.000 31.50 31.50 33.00 31.00 31.00 30 31.000 1.61%
2013-11-27 0 31.00 31.00 31.60 31.00 31.00 420 13,020 31.000 31.00 31.00 31.60 31.00 31.00 420 31.000 -5.78%
2013-11-26 0 32.90 28.05 32.90 - - 0 0 - 32.90 28.05 32.90 - - 0 - -1.79%
2013-11-25 0 33.50 30.10 33.50 34.50 34.50 30 1,035 34.500 33.50 30.10 33.50 34.50 34.50 30 34.500 4.69%
2013-11-22 0 32.00 30.05 32.50 - - 0 0 - 32.00 30.05 32.50 - - 0 - 0.00%
2013-11-21 0 32.00 30.60 32.00 32.00 33.50 1,020 32,730 32.088 32.00 30.60 32.00 32.00 33.50 1,020 32.088 0.00%
2013-11-20 0 32.00 31.05 32.00 31.40 33.50 5,040 160,039 31.754 32.00 31.05 32.00 31.40 33.50 5,040 31.754 -4.48%
2013-11-19 0 33.50 31.50 36.55 - - 0 0 - 33.50 31.50 36.55 - - 0 - 0.00%
2013-11-18 0 33.50 - 33.60 33.00 33.50 60 1,995 33.250 33.50 - 33.60 33.00 33.50 60 33.250 4.20%
2013-11-15 0 32.15 32.15 34.50 31.00 31.00 90 2,790 31.000 32.15 32.15 34.50 31.00 31.00 90 31.000 2.06%
2013-11-14 0 31.50 30.80 34.50 - - 0 0 - 31.50 30.80 34.50 - - 0 - 0.00%
2013-11-13 0 31.50 31.50 32.55 31.50 32.00 3,060 96,990 31.696 31.50 31.50 32.55 31.50 32.00 3,060 31.696 -3.96%
2013-11-12 0 32.80 31.10 32.80 31.00 32.90 2,130 67,587 31.731 32.80 31.10 32.80 31.00 32.90 2,130 31.731 0.92%
2013-11-11 0 32.50 30.00 32.50 32.50 32.50 120 3,930 32.750 32.50 30.00 32.50 32.50 32.50 120 32.750 -1.52%
2013-11-08 0 33.00 30.00 33.00 - - 0 0 - 33.00 30.00 33.00 - - 0 - -2.37%
2013-11-07 0 33.80 30.60 33.80 - - 0 0 - 33.80 30.60 33.80 - - 0 - 0.00%
2013-11-06 0 33.80 30.50 33.80 - - 0 0 - 33.80 30.50 33.80 - - 0 - -0.59%
2013-11-05 0 34.00 30.50 34.00 - - 0 0 - 34.00 30.50 34.00 - - 0 - 0.00%
2013-11-04 0 34.00 30.20 34.00 34.40 34.40 30 1,032 34.400 34.00 30.20 34.00 34.40 34.40 30 34.400 -0.87%
2013-11-01 0 34.30 31.50 34.30 31.00 34.50 2,100 65,835 31.350 34.30 31.50 34.30 31.00 34.50 2,100 31.350 3.00%
2013-10-31 0 33.30 30.50 33.30 - - 0 0 - 33.30 30.50 33.30 - - 0 - -0.89%
2013-10-30 0 33.60 30.50 33.60 33.50 33.60 60 2,013 33.550 33.60 30.50 33.60 33.50 33.60 60 33.550 0.30%
2013-10-29 0 33.50 30.50 33.50 - - 180 6,000 33.333 33.50 30.50 33.50 - - 180 33.333 -1.47%
2013-10-28 0 34.00 30.50 34.00 - - 0 0 - 34.00 30.50 34.00 - - 0 - 0.00%
2013-10-25 0 34.00 31.20 34.00 - - 0 0 - 34.00 31.20 34.00 - - 0 - -1.02%
2013-10-24 1 34.35 - 34.35 32.45 34.35 330 10,765 32.621 34.35 - 34.35 32.45 34.35 330 32.621 2.69%
2013-10-23 0 33.45 32.50 33.45 32.95 34.00 2,010 67,132 33.399 33.45 32.50 33.45 32.95 34.00 2,010 33.399 -3.04%
2013-10-22 0 34.50 - 34.50 - - 0 0 - 34.50 - 34.50 - - 0 - 0.00%
2013-10-21 0 34.50 - 34.50 - - 0 0 - 34.50 - 34.50 - - 0 - -0.86%
2013-10-18 0 34.80 30.10 34.80 - - 0 0 - 34.80 30.10 34.80 - - 0 - 0.00%
2013-10-17 0 34.80 30.15 34.80 35.60 35.60 30 1,068 35.600 34.80 30.15 34.80 35.60 35.60 30 35.600 2.65%
2013-10-16 0 33.90 30.15 33.90 34.00 34.00 60 2,040 34.000 33.90 30.15 33.90 34.00 34.00 60 34.000 1.50%
2013-10-15 0 33.40 32.00 35.00 33.40 33.40 30 1,002 33.400 33.40 32.00 35.00 33.40 33.40 30 33.400 4.38%
2013-10-11 0 32.00 31.20 33.00 30.60 33.50 2,850 90,222 31.657 32.00 31.20 33.00 30.60 33.50 2,850 31.657 2.07%
2013-10-10 0 31.35 30.80 31.35 31.35 32.50 3,240 104,049 32.114 31.35 30.80 31.35 31.35 32.50 3,240 32.114 -1.42%
2013-10-09 0 31.80 34.00 34.90 31.80 34.80 630 20,124 31.943 31.80 34.00 34.90 31.80 34.80 630 31.943 -4.79%
2013-10-08 0 33.40 32.00 33.40 32.00 37.00 11,700 397,512 33.975 33.40 32.00 33.40 32.00 37.00 11,700 33.975 -7.22%
2013-10-07 0 36.00 - 36.00 - - 0 0 - 36.00 - 36.00 - - 0 - 0.00%
2013-10-04 0 36.00 25.40 36.00 - - 0 0 - 36.00 25.40 36.00 - - 0 - -1.37%
2013-10-03 0 36.50 30.00 36.50 - - 0 0 - 36.50 30.00 36.50 - - 0 - 0.00%
2013-10-02 0 36.50 30.10 36.50 - - 0 0 - 36.50 30.10 36.50 - - 0 - 0.00%
2013-09-30 0 36.50 32.00 36.50 - - 0 0 - 36.50 32.00 36.50 - - 0 - 0.00%
2013-09-27 0 36.50 34.00 36.50 36.50 36.50 330 12,045 36.500 36.50 34.00 36.50 36.50 36.50 330 36.500 0.00%
2013-09-26 0 36.50 34.90 36.50 34.00 37.00 1,410 48,090 34.106 36.50 34.90 36.50 34.00 37.00 1,410 34.106 0.55%
2013-09-25 0 36.30 35.30 37.50 36.30 36.30 540 19,422 35.967 36.30 35.30 37.50 36.30 36.30 540 35.967 -3.20%
2013-09-24 0 37.50 36.00 37.50 - - 0 0 - 37.50 36.00 37.50 - - 0 - 0.00%
2013-09-23 0 37.50 - 37.50 - - 0 0 - 37.50 - 37.50 - - 0 - -0.79%
2013-09-19 0 37.80 35.70 37.80 39.00 39.00 30 1,170 39.000 37.80 35.70 37.80 39.00 39.00 30 39.000 3.56%
2013-09-18 0 36.50 34.50 36.50 - - 0 0 - 36.50 34.50 36.50 - - 0 - -1.35%
2013-09-17 0 37.00 35.05 37.00 35.50 37.80 1,620 58,257 35.961 37.00 35.05 37.00 35.50 37.80 1,620 35.961 -2.63%
2013-09-16 0 38.00 36.80 38.00 36.85 38.00 60 2,245 37.417 38.00 36.80 38.00 36.85 38.00 60 37.417 0.00%
2013-09-13 0 38.00 35.00 38.00 - - 0 0 - 38.00 35.00 38.00 - - 0 - -1.30%
2013-09-12 0 38.50 36.90 39.00 - - 0 0 - 38.50 36.90 39.00 - - 0 - 0.00%
2013-09-11 0 38.50 38.50 39.80 37.00 37.00 150 5,550 37.000 38.50 38.50 39.80 37.00 37.00 150 37.000 0.79%
2013-09-10 0 38.20 38.20 38.80 37.05 38.20 1,650 62,697 37.998 38.20 38.20 38.80 37.05 38.20 1,650 37.998 3.24%
2013-09-09 0 37.00 37.00 38.00 36.00 38.70 2,580 95,655 37.076 37.00 37.00 38.00 36.00 38.70 2,580 37.076 2.78%
2013-09-06 0 36.00 36.00 38.40 35.00 36.00 1,080 37,980 35.167 36.00 36.00 38.40 35.00 36.00 1,080 35.167 -6.49%
2013-09-05 0 38.50 - 38.50 39.00 39.00 30 1,170 39.000 38.50 - 38.50 39.00 39.00 30 39.000 2.67%
2013-09-04 0 37.50 36.00 38.45 37.50 38.50 810 30,405 37.537 37.50 36.00 38.45 37.50 38.50 810 37.537 1.35%
2013-09-03 0 37.00 36.00 38.80 37.00 37.00 600 22,200 37.000 37.00 36.00 38.80 37.00 37.00 600 37.000 0.00%
2013-09-02 0 37.00 35.00 38.50 37.00 37.00 30 1,110 37.000 37.00 35.00 38.50 37.00 37.00 30 37.000 2.78%
2013-08-30 0 36.00 36.00 38.50 35.00 36.00 19,230 680,355 35.380 36.00 36.00 38.50 35.00 36.00 19,230 35.380 1.41%
2013-08-29 0 35.50 34.50 - 35.50 35.50 480 17,040 35.500 35.50 34.50 - 35.50 35.50 480 35.500 0.00%
2013-08-28 0 35.50 - 36.60 35.50 35.65 6,570 233,379 35.522 35.50 - 36.60 35.50 35.65 6,570 35.522 0.00%
2013-08-27 0 35.50 - 36.50 - - 0 0 - 35.50 - 36.50 - - 0 - 0.00%
2013-08-26 0 35.50 30.50 35.50 35.50 35.50 150 5,325 35.500 35.50 30.50 35.50 35.50 35.50 150 35.500 0.00%
2013-08-23 0 35.50 - 38.00 - - 0 0 - 35.50 - 38.00 - - 0 - 0.00%
2013-08-22 1 35.50 35.00 42.00 35.50 35.50 360 12,780 35.500 35.50 35.00 42.00 35.50 35.50 360 35.500 1.43%
2013-08-21 0 35.00 35.00 37.80 35.00 35.00 600 21,000 35.000 35.00 35.00 37.80 35.00 35.00 600 35.000 -2.51%
2013-08-20 0 35.90 35.90 36.00 35.80 37.00 1,200 43,200 36.000 35.90 35.90 36.00 35.80 37.00 1,200 36.000 -2.97%
2013-08-19 0 37.00 36.20 37.80 36.00 37.00 3,150 115,830 36.771 37.00 36.20 37.80 36.00 37.00 3,150 36.771 3.35%
2013-08-16 0 35.80 34.50 35.80 35.80 35.80 90 3,222 35.800 35.80 34.50 35.80 35.80 35.80 90 35.800 -0.56%
2013-08-15 0 36.00 31.00 36.00 36.00 37.00 11,100 400,119 36.047 36.00 31.00 36.00 36.00 37.00 11,100 36.047 2.86%
2013-08-13 0 35.00 35.00 35.80 34.00 35.50 2,850 99,093 34.769 35.00 35.00 35.80 34.00 35.50 2,850 34.769 2.94%
2013-08-12 0 34.00 31.55 34.00 34.75 34.90 3,150 109,617 34.799 34.00 31.55 34.00 34.75 34.90 3,150 34.799 3.03%
2013-08-09 0 33.00 30.50 33.00 - - 0 0 - 33.00 30.50 33.00 - - 0 - 0.00%
2013-08-08 0 33.00 30.00 33.00 33.00 33.00 30 990 33.000 33.00 30.00 33.00 33.00 33.00 30 33.000 10.00%
2013-08-07 0 30.00 29.30 30.00 29.00 30.00 1,710 51,060 29.860 30.00 29.30 30.00 29.00 30.00 1,710 29.860 -7.98%
2013-08-06 0 32.60 29.50 33.50 32.60 32.60 60 1,956 32.600 32.60 29.50 33.50 32.60 32.60 60 32.600 6.36%
2013-08-05 0 30.65 29.85 29.90 30.00 32.50 450 13,950 31.000 30.65 29.85 29.90 30.00 32.50 450 31.000 -3.62%
2013-08-02 0 31.80 30.70 32.30 - - 0 0 - 31.80 30.70 32.30 - - 0 - 0.00%
2013-08-01 0 31.80 31.80 32.45 31.00 32.50 1,530 48,033 31.394 31.80 31.80 32.45 31.00 32.50 1,530 31.394 -0.47%
2013-07-31 0 31.95 28.50 31.95 - - 0 0 - 31.95 28.50 31.95 - - 0 - -3.18%
2013-07-30 0 33.00 33.00 41.95 - - 0 0 - 33.00 33.00 41.95 - - 0 - 6.45%
2013-07-29 0 31.00 29.80 42.00 - - 0 0 - 31.00 29.80 42.00 - - 0 - 0.00%
2013-07-26 0 31.00 31.00 31.90 31.00 31.80 2,820 87,468 31.017 31.00 31.00 31.90 31.00 31.80 2,820 31.017 -2.52%
2013-07-25 1 - - - - - 0 0 - 31.80 - - - - 0 - 0.00%
2013-07-24 0 31.80 31.80 32.65 30.45 31.80 4,890 151,368 30.955 31.80 31.80 32.65 30.45 31.80 4,890 30.955 4.61%
2013-07-23 0 30.40 28.60 30.40 30.00 30.50 90 2,715 30.167 30.40 28.60 30.40 30.00 30.50 90 30.167 6.67%
2013-07-22 0 28.50 28.50 33.95 28.50 28.50 1,560 44,610 28.596 28.50 28.50 33.95 28.50 28.50 1,560 28.596 -1.72%
2013-07-19 0 29.00 29.00 32.95 29.00 29.00 300 8,700 29.000 29.00 29.00 32.95 29.00 29.00 300 29.000 -1.69%
2013-07-18 0 29.50 29.00 29.50 29.50 29.50 30 885 29.500 29.50 29.00 29.50 29.50 29.50 30 29.500 0.00%
2013-07-17 0 29.50 29.00 29.50 29.50 29.50 60 1,770 29.500 29.50 29.00 29.50 29.50 29.50 60 29.500 0.00%
2013-07-16 0 29.50 29.50 46.35 - - 0 0 - 29.50 29.50 46.35 - - 0 - 0.00%
2013-07-15 0 29.50 29.50 30.00 29.50 30.00 1,050 31,254 29.766 29.50 29.50 30.00 29.50 30.00 1,050 29.766 -6.35%
2013-07-12 0 31.50 27.15 31.60 - - 0 0 - 31.50 27.15 31.60 - - 0 - 0.00%
2013-07-11 0 31.50 28.80 31.50 - - 0 0 - 31.50 28.80 31.50 - - 0 - 0.00%
2013-07-10 0 31.50 29.05 31.50 29.10 31.50 450 13,572 30.160 31.50 29.05 31.50 29.10 31.50 450 30.160 1.61%
2013-07-09 0 31.00 31.00 32.00 30.00 30.00 1,770 53,100 30.000 31.00 31.00 32.00 30.00 30.00 1,770 30.000 9.73%
2013-07-08 0 28.25 28.25 30.00 28.00 30.00 3,570 101,160 28.336 28.25 28.25 30.00 28.00 30.00 3,570 28.336 -8.58%
2013-07-05 0 30.90 30.05 31.60 30.00 30.90 19,530 595,074 30.470 30.90 30.05 31.60 30.00 30.90 19,530 30.470 2.66%
2013-07-04 0 30.10 30.00 30.85 29.00 31.00 2,130 63,201 29.672 30.10 30.00 30.85 29.00 31.00 2,130 29.672 0.33%
2013-07-03 0 30.00 30.00 40.00 30.00 31.00 180 5,430 30.167 30.00 30.00 40.00 30.00 31.00 180 30.167 -5.96%
2013-07-02 0 31.90 31.90 33.00 31.25 31.65 5,580 176,568 31.643 31.90 31.90 33.00 31.25 31.65 5,580 31.643 2.74%
2013-06-28 0 31.05 29.85 31.05 30.20 31.20 150 4,650 31.000 31.05 29.85 31.05 30.20 31.20 150 31.000 2.81%
2013-06-27 0 30.20 30.20 35.00 30.20 30.20 120 3,624 30.200 30.20 30.20 35.00 30.20 30.20 120 30.200 0.00%
2013-06-26 0 30.20 30.20 30.90 29.00 29.55 120 3,532 29.433 30.20 30.20 30.90 29.00 29.55 120 29.433 6.71%
2013-06-25 0 28.30 28.30 29.80 27.50 30.95 11,610 334,737 28.832 28.30 28.30 29.80 27.50 30.95 11,610 28.832 -11.84%
2013-06-24 1 32.10 32.10 42.00 32.00 33.80 1,020 33,420 32.765 32.10 32.10 42.00 32.00 33.80 1,020 32.765 -4.18%
2013-06-21 0 33.50 33.05 34.80 33.50 36.00 2,340 81,480 34.821 33.50 33.05 34.80 33.50 36.00 2,340 34.821 -6.82%
2013-06-20 0 35.95 33.00 35.95 - - 0 0 - 35.95 33.00 35.95 - - 0 - -3.23%
2013-06-19 0 37.15 - 37.15 - - 0 0 - 37.15 - 37.15 - - 0 - -0.67%
2013-06-18 0 37.40 36.40 37.85 37.40 37.60 1,200 45,000 37.500 37.40 36.40 37.85 37.40 37.60 1,200 37.500 -0.53%
2013-06-17 0 37.60 37.00 37.60 37.60 37.60 3,390 127,464 37.600 37.60 37.00 37.60 37.60 37.60 3,390 37.600 0.00%
2013-06-14 0 37.60 37.60 38.00 35.00 37.60 4,560 166,485 36.510 37.60 37.60 38.00 35.00 37.60 4,560 36.510 7.43%
2013-06-13 0 35.00 34.60 35.80 34.00 37.60 5,340 190,257 35.629 35.00 34.60 35.80 34.00 37.60 5,340 35.629 -7.65%
2013-06-11 0 37.90 36.50 37.90 37.00 37.95 810 30,076 37.131 37.90 36.50 37.90 37.00 37.95 810 37.131 -0.39%
2013-06-10 0 38.05 35.10 38.00 38.05 38.90 330 12,582 38.127 38.05 35.10 38.00 38.05 38.90 330 38.127 -2.44%
2013-06-07 0 39.00 37.65 39.00 36.75 39.50 7,680 284,278 37.015 39.00 37.65 39.00 36.75 39.50 7,680 37.015 4.00%
2013-06-06 0 37.50 37.50 38.50 34.00 37.90 11,670 418,257 35.840 37.50 37.50 38.50 34.00 37.90 11,670 35.840 0.00%
2013-06-05 0 37.50 36.40 39.00 36.25 38.00 10,200 376,635 36.925 37.50 36.40 39.00 36.25 38.00 10,200 36.925 -2.85%
2013-06-04 0 38.60 38.60 39.45 37.50 39.50 11,370 437,008 38.435 38.60 38.60 39.45 37.50 39.50 11,370 38.435 0.26%
2013-06-03 0 38.50 38.60 38.95 34.00 41.00 45,390 1,726,428 38.035 38.50 38.60 38.95 34.00 41.00 45,390 38.035 -5.64%
2013-05-31 0 40.80 40.85 41.00 39.80 44.80 125,310 5,243,488 41.844 40.80 40.85 41.00 39.80 44.80 125,310 41.844 -0.85%
2013-05-30 0 41.15 40.80 41.00 41.00 61.00 215,130 9,656,176 44.885 41.15 40.80 41.00 41.00 61.00 215,130 44.885 -38.40%
2013-05-29 0 66.80 66.80 68.00 61.25 73.00 20,100 1,348,005 67.065 66.80 66.80 68.00 61.25 73.00 20,100 67.065 -18.64%
2013-05-28 0 82.10 - 83.00 - - 0 0 - 82.10 - 83.00 - - 0 - 0.00%
2013-05-27 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-24 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-23 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-22 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-21 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-16 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-15 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2013-05-14 0 82.10 82.10 - 82.10 82.10 90 7,389 82.100 82.10 82.10 - 82.10 82.10 90 82.100 0.00%
2013-05-13 0 82.10 82.10 82.80 - - 0 0 - 82.10 82.10 82.80 - - 0 - 0.00%
2013-05-10 0 82.10 82.10 - 82.10 82.10 60 4,926 82.100 82.10 82.10 - 82.10 82.10 60 82.100 0.00%
2013-05-09 0 82.10 82.10 - 82.10 82.10 60 4,926 82.100 82.10 82.10 - 82.10 82.10 60 82.100 -0.12%
2013-05-08 0 82.20 82.10 82.20 - - 0 0 - 82.20 82.10 82.20 - - 0 - -0.10%
2013-05-07 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-05-06 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-05-03 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-05-02 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-04-30 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-04-29 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-04-26 0 82.28 - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 82.28 - - - - 0 - 0.00%
2013-04-24 0 82.28 - 83.00 - - 0 0 - 82.28 - 83.00 - - 0 - 0.00%
2013-04-23 0 82.90 - 83.00 - - 0 0 - 82.28 - 82.38 - - 0 - 0.00%
2013-04-22 0 82.90 - 82.90 - - 0 0 - 82.28 - 82.28 - - 0 - -0.12%
2013-04-19 0 83.00 - 83.00 - - 0 0 - 82.38 - 82.38 - - 0 - 0.00%
2013-04-18 0 83.00 - 83.00 - - 0 0 - 82.38 - 82.38 - - 0 - 0.00%
2013-04-17 0 83.00 - 83.90 - - 0 0 - 82.38 - 83.27 - - 0 - 0.00%
2013-04-16 0 83.00 - 83.00 - - 0 0 - 82.38 - 82.38 - - 0 - -1.07%
2013-04-15 0 83.90 - - - - 0 0 - 83.27 - - - - 0 - 0.00%
2013-04-12 0 83.90 28.30 - - - 0 0 - 83.27 28.09 - - - 0 - 0.00%
2013-04-11 0 83.90 28.30 - - - 0 0 - 83.27 28.09 - - - 0 - 0.00%
2013-04-10 0 83.90 29.90 - - - 0 0 - 83.27 29.68 - - - 0 - 0.00%
2013-04-09 0 83.90 28.30 - - - 0 0 - 83.27 28.09 - - - 0 - 0.00%
2013-04-08 0 83.90 28.30 - - - 0 0 - 83.27 28.09 - - - 0 - 0.00%
2013-04-05 0 83.90 30.00 - - - 0 0 - 83.27 29.78 - - - 0 - 0.00%
2013-04-03 0 83.90 39.00 84.30 - - 0 0 - 83.27 38.71 83.67 - - 0 - 0.00%
2013-04-02 0 83.90 33.30 - - - 0 0 - 83.27 33.05 - - - 0 - 0.00%
2013-03-28 0 83.90 33.30 - - - 0 0 - 83.27 33.05 - - - 0 - 0.00%
2013-03-27 0 83.90 33.40 - - - 0 0 - 83.27 33.15 - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 83.27 - - - - 0 - 0.00%
2013-03-25 0 83.90 54.30 - - - 0 0 - 83.27 53.89 - - - 0 - 0.00%
2013-03-22 0 83.90 54.30 83.90 - - 0 0 - 83.27 53.89 83.27 - - 0 - -0.36%
2013-03-21 0 84.20 54.30 - - - 0 0 - 83.57 53.89 - - - 0 - 0.00%
2013-03-20 0 84.20 54.30 85.30 - - 0 0 - 83.57 53.89 84.66 - - 0 - 0.00%
2013-03-19 0 84.20 74.30 - - - 0 0 - 83.57 73.74 - - - 0 - 0.00%
2013-03-18 0 84.20 74.30 84.20 - - 0 0 - 83.57 73.74 83.57 - - 0 - -0.82%
2013-03-15 0 84.90 74.30 84.90 - - 0 0 - 84.26 73.74 84.26 - - 0 - -0.47%
2013-03-14 0 85.30 74.30 85.30 - - 0 0 - 84.66 73.74 84.66 - - 0 - -1.04%
2013-03-13 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-12 0 86.20 74.40 - - - 0 0 - 85.55 73.84 - - - 0 - 0.00%
2013-03-11 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-08 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-07 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-06 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-05 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-03-04 0 86.20 75.90 - - - 0 0 - 85.55 75.33 - - - 0 - 0.00%
2013-03-01 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 85.55 - - - - 0 - 0.00%
2013-02-27 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-02-26 0 86.20 74.30 - - - 0 0 - 85.55 73.74 - - - 0 - 0.00%
2013-02-25 0 86.20 80.00 - - - 0 0 - 85.55 79.40 - - - 0 - 0.00%
2013-02-22 0 86.20 77.05 - - - 0 0 - 85.55 76.47 - - - 0 - 0.00%
2013-02-21 0 86.20 77.55 - - - 0 0 - 85.55 76.97 - - - 0 - 0.00%
2013-02-20 0 86.20 80.00 - - - 0 0 - 85.55 79.40 - - - 0 - 0.00%
2013-02-19 0 86.20 80.00 - - - 0 0 - 85.55 79.40 - - - 0 - 0.00%
2013-02-18 0 86.20 77.80 - - - 0 0 - 85.55 77.22 - - - 0 - 0.00%
2013-02-15 0 86.20 84.70 - - - 0 0 - 85.55 84.07 - - - 0 - 0.00%
2013-02-14 0 86.20 85.00 - - - 0 0 - 85.55 84.36 - - - 0 - 0.00%
2013-02-08 0 86.20 84.70 - - - 0 0 - 85.55 84.07 - - - 0 - 0.00%
2013-02-07 0 86.20 85.00 - - - 0 0 - 85.55 84.36 - - - 0 - 0.00%
2013-02-06 0 86.20 86.20 - 86.20 86.20 60 5,172 86.200 85.55 85.55 - 85.55 85.55 60 85.555 0.00%
2013-02-05 0 86.20 84.70 - - - 0 0 - 85.55 84.07 - - - 0 - 0.00%
2013-02-04 0 86.20 - - - - 0 0 - 85.55 - - - - 0 - 0.00%
2013-02-01 0 86.20 86.20 90.00 - - 0 0 - 85.55 85.55 89.33 - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 85.55 - - - - 0 - 0.00%
2013-01-30 0 86.20 86.20 - - - 0 0 - 85.55 85.55 - - - 0 - 4.99%
2013-01-29 0 82.10 82.10 - 81.00 81.00 30 2,430 81.000 81.49 81.49 - 80.39 80.39 30 80.394 -8.78%
2013-01-28 0 90.00 81.00 90.00 - - 0 0 - 89.33 80.39 89.33 - - 0 - -0.99%
2013-01-25 0 90.90 - 91.00 - - 0 0 - 90.22 - 90.32 - - 0 - 0.00%
2013-01-24 0 90.90 - 90.90 - - 0 0 - 90.22 - 90.22 - - 0 - -0.11%
2013-01-23 0 91.00 84.70 91.00 - - 0 0 - 90.32 84.07 90.32 - - 0 - 0.00%
2013-01-22 0 91.00 84.70 91.00 - - 0 0 - 90.32 84.07 90.32 - - 0 - 0.00%
2013-01-21 0 91.00 84.70 91.60 - - 0 0 - 90.32 84.07 90.91 - - 0 - 0.00%
2013-01-18 0 91.00 84.70 91.90 - - 0 0 - 90.32 84.07 91.21 - - 0 - 0.00%
2013-01-17 0 91.00 84.70 91.00 - - 0 0 - 90.32 84.07 90.32 - - 0 - 0.00%
2013-01-16 0 91.00 84.70 - - - 0 0 - 90.32 84.07 - - - 0 - 0.00%
2013-01-15 0 91.00 81.00 91.00 - - 0 0 - 90.32 80.39 90.32 - - 0 - -0.33%
2013-01-14 0 91.30 81.00 91.90 - - 0 0 - 90.62 80.39 91.21 - - 0 - 0.00%
2013-01-11 0 91.30 80.00 91.30 - - 0 0 - 90.62 79.40 90.62 - - 0 - -0.11%
2013-01-10 0 91.40 80.00 91.80 - - 0 0 - 90.72 79.40 91.11 - - 0 - 0.00%
2013-01-09 0 91.40 80.00 92.00 - - 0 0 - 90.72 79.40 91.31 - - 0 - 0.00%
2013-01-08 0 91.40 80.00 91.40 - - 0 0 - 90.72 79.40 90.72 - - 0 - -0.11%
2013-01-07 0 91.50 80.00 91.80 - - 0 0 - 90.82 79.40 91.11 - - 0 - 0.00%
2013-01-04 0 91.50 80.20 - - - 0 0 - 90.82 79.60 - - - 0 - 0.00%
2013-01-03 0 91.50 92.50 - - - 0 0 - 90.82 91.81 - - - 0 - 0.00%
2013-01-02 0 91.50 76.50 92.00 - - 0 0 - 90.82 75.93 91.31 - - 0 - 0.00%
2012-12-31 0 91.50 88.80 92.30 - - 0 0 - 90.82 88.14 91.61 - - 0 - 0.00%
2012-12-28 0 91.50 88.80 91.50 - - 0 0 - 90.82 88.14 90.82 - - 0 - 0.00%
2012-12-27 0 91.50 81.10 91.50 91.50 91.50 90 8,235 91.500 90.82 80.49 90.82 90.82 90.82 91 90.815 0.00%
2012-12-24 0 91.50 - 91.50 - - 0 0 - 90.82 - 90.82 - - 0 - 0.00%
2012-12-21 0 91.50 - - - - 0 0 - 90.82 - - - - 0 - 0.00%
2012-12-20 0 91.50 88.80 - - - 0 0 - 90.82 88.14 - - - 0 - 0.00%
2012-12-19 0 91.50 90.40 - 91.50 91.50 30 2,745 91.500 90.82 89.72 - 90.82 90.82 30 90.815 1.10%
2012-12-18 0 90.50 91.50 - - - 0 0 - 89.82 90.82 - - - 0 - 0.56%
2012-12-17 0 90.00 88.80 91.00 - - 0 0 - 89.33 88.14 90.32 - - 0 - 0.00%
2012-12-14 0 90.00 88.80 91.00 - - 0 0 - 89.33 88.14 90.32 - - 0 - 0.00%
2012-12-13 0 90.00 90.00 - - - 0 0 - 89.33 89.33 - - - 0 - 1.12%
2012-12-12 0 89.00 88.80 91.00 - - 0 0 - 88.33 88.14 90.32 - - 0 - 0.00%
2012-12-11 0 89.00 89.00 - - - 0 0 - 88.33 88.33 - - - 0 - 0.23%
2012-12-10 0 88.80 88.80 - - - 0 0 - 88.14 88.14 - - - 0 - 0.79%
2012-12-07 0 88.10 88.10 90.20 - - 0 0 - 87.44 87.44 89.52 - - 0 - 0.11%
2012-12-06 0 88.00 88.00 90.50 88.00 88.00 90 7,920 88.000 87.34 87.34 89.82 87.34 87.34 91 87.341 -0.56%
2012-12-05 0 88.50 83.40 - - - 0 0 - 87.84 82.78 - - - 0 - 0.00%
2012-12-04 0 88.50 87.20 88.80 - - 0 0 - 87.84 86.55 88.14 - - 0 - 0.00%
2012-12-03 0 88.50 83.40 - - - 0 0 - 87.84 82.78 - - - 0 - 0.00%
2012-11-30 0 88.50 88.20 88.50 88.50 88.50 90 7,965 88.500 87.84 87.54 87.84 87.84 87.84 91 87.838 -1.56%
2012-11-29 0 89.90 86.30 90.80 - - 0 0 - 89.23 85.65 90.12 - - 0 - 0.00%
2012-11-28 0 89.90 - 90.60 - - 0 0 - 89.23 - 89.92 - - 0 - 0.00%
2012-11-27 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-11-26 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-11-23 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-11-22 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-21 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-20 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-19 0 89.90 80.40 89.90 - - 0 0 - 89.23 79.80 89.23 - - 0 - 0.00%
2012-11-16 0 89.90 80.40 89.90 - - 0 0 - 89.23 79.80 89.23 - - 0 - 0.00%
2012-11-15 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-14 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-13 0 89.90 80.40 - - - 0 0 - 89.23 79.80 - - - 0 - 0.00%
2012-11-12 0 89.90 89.00 - - - 0 0 - 89.23 88.33 - - - 0 - 0.00%
2012-11-09 0 89.90 89.00 - - - 0 0 - 89.23 88.33 - - - 0 - 0.00%
2012-11-08 0 89.90 89.00 - - - 0 0 - 89.23 88.33 - - - 0 - 0.00%
2012-11-07 0 89.90 86.30 - - - 0 0 - 89.23 85.65 - - - 0 - 0.00%
2012-11-06 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-11-05 0 89.90 86.30 - - - 0 0 - 89.23 85.65 - - - 0 - 0.00%
2012-11-02 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-11-01 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-31 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-30 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-29 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-26 0 89.90 - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 89.23 - - - - 0 - 0.00%
2012-10-24 0 89.90 89.90 - 89.60 89.60 630 56,448 89.600 89.23 89.23 - 88.93 88.93 635 88.929 0.78%
2012-10-22 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-19 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-18 0 89.20 89.20 - - - 0 0 - 88.53 88.53 - - - 0 - 0.00%
2012-10-17 0 89.20 88.80 - - - 0 0 - 88.53 88.14 - - - 0 - 0.00%
2012-10-16 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-15 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-12 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-11 0 89.20 88.50 - - - 0 0 - 88.53 87.84 - - - 0 - 0.00%
2012-10-10 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-09 0 89.20 - - 89.20 89.20 300 26,760 89.200 88.53 - - 88.53 88.53 302 88.532 0.00%
2012-10-08 0 89.20 - - - - 0 0 - 88.53 - - - - 0 - 0.00%
2012-10-05 0 89.20 89.20 90.00 - - 0 0 - 88.53 88.53 89.33 - - 0 - 1.59%
2012-10-04 0 87.80 - - - - 0 0 - 87.14 - - - - 0 - 0.00%
2012-10-03 0 87.80 87.80 - - - 0 0 - 87.14 87.14 - - - 0 - 0.00%
2012-09-28 0 87.80 - - - - 0 0 - 87.14 - - - - 0 - 0.00%
2012-09-27 0 87.80 - - 87.80 87.80 300 26,340 87.800 87.14 - - 87.14 87.14 302 87.143 -0.68%
2012-09-26 0 88.40 87.80 - 88.40 88.40 30 2,652 88.400 87.74 87.14 - 87.74 87.74 30 87.738 -1.78%
2012-09-25 0 90.00 - - 90.00 90.00 480 43,200 90.000 89.33 - - 89.33 89.33 484 89.326 -1.04%
2012-09-24 0 90.95 90.75 90.95 - - 0 0 - 90.27 90.07 90.27 - - 0 - -1.73%
2012-09-21 0 92.55 - 92.55 - - 0 0 - 91.86 - 91.86 - - 0 - -0.70%
2012-09-20 0 93.20 83.40 - 93.20 93.20 150 13,980 93.200 92.50 82.78 - 92.50 92.50 151 92.502 0.16%
2012-09-19 0 93.05 60.80 - 93.05 93.05 300 27,915 93.050 92.35 60.34 - 92.35 92.35 302 92.354 11.84%
2012-09-18 0 83.20 - - - - 0 0 - 82.58 - - - - 0 - 0.00%
2012-09-17 0 83.20 - - - - 0 0 - 82.58 - - - - 0 - 0.00%
2012-09-14 0 83.20 - - - - 0 0 - 82.58 - - - - 0 - 0.00%
2012-09-13 0 83.20 - 83.20 - - 0 0 - 82.58 - 82.58 - - 0 - 0.00%
2012-09-12 0 83.20 80.50 84.50 - - 0 0 - 82.58 79.90 83.87 - - 0 - 0.00%
2012-09-11 0 83.20 83.20 - 83.10 83.30 3,120 259,872 83.292 82.58 82.58 - 82.48 82.68 3,144 82.669 7.26%
2012-09-10 0 77.57 76.40 - - - 0 0 - 76.99 75.83 - - - 0 - 0.00%
2012-09-07 0 77.57 - - - - 0 0 - 76.99 - - - - 0 - 0.00%
2012-09-06 0 77.57 - - - - 0 0 - 76.99 - - - - 0 - 0.00%
2012-09-05 0 77.57 - - - - 0 0 - 76.99 - - - - 0 - -0.00%
2012-09-04 0 77.80 77.00 - - - 0 0 - 76.99 76.20 - - - 0 - 0.00%
2012-09-03 0 77.80 71.00 - - - 0 0 - 76.99 70.26 - - - 0 - 0.00%
2012-08-31 0 77.80 73.05 - 77.80 77.80 300 23,340 77.800 76.99 72.29 - 76.99 76.99 303 76.987 0.00%
2012-08-30 0 77.80 69.10 - - - 0 0 - 76.99 68.38 - - - 0 - 0.00%
2012-08-29 0 77.80 76.90 77.90 77.80 78.15 5,340 416,407 77.979 76.99 76.10 77.09 76.99 77.33 5,396 77.164 -11.74%
2012-08-28 0 88.15 - 88.80 - - 0 0 - 87.23 - 87.87 - - 0 - 0.00%
2012-08-27 0 88.15 - 88.20 - - 0 0 - 87.23 - 87.28 - - 0 - 0.00%
2012-08-24 0 88.15 - - - - 0 0 - 87.23 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 87.23 - - - - 0 - 0.00%
2012-08-22 0 88.15 - - 88.15 88.15 30 2,644 88.133 87.23 - - 87.23 87.23 30 87.212 0.63%
2012-08-21 0 87.60 87.60 - - - 0 0 - 86.68 86.68 - - - 0 - 0.17%
2012-08-20 0 87.45 - - - - 0 0 - 86.54 - - - - 0 - 0.00%
2012-08-17 0 87.45 - - - - 0 0 - 86.54 - - - - 0 - 0.00%
2012-08-16 0 87.45 - - - - 0 0 - 86.54 - - - - 0 - 0.00%
2012-08-15 0 87.45 - 90.00 89.30 89.30 1,530 134,604 87.976 86.54 - 89.06 88.37 88.37 1,546 87.057 -3.74%
2012-08-14 0 90.85 90.85 91.50 - - 570 51,756 90.800 89.90 89.90 90.54 - - 576 89.851 2.08%
2012-08-13 0 89.00 - - - - 0 0 - 88.07 - - - - 0 - 0.00%
2012-08-10 0 89.00 88.75 - - - 0 0 - 88.07 87.82 - - - 0 - 0.00%
2012-08-09 0 89.00 89.00 - - - 0 0 - 88.07 88.07 - - - 0 - 2.18%
2012-08-08 0 87.10 - - - - 0 0 - 86.19 - - - - 0 - 0.00%
2012-08-07 0 87.10 - 89.80 - - 0 0 - 86.19 - 88.86 - - 0 - 0.00%
2012-08-06 0 87.10 87.10 88.00 - - 0 0 - 86.19 86.19 87.08 - - 0 - 0.75%
2012-08-03 0 86.45 81.15 86.75 - - 0 0 - 85.55 80.30 85.84 - - 0 - 0.00%
2012-08-02 0 86.45 85.30 86.45 - - 0 0 - 85.55 84.41 85.55 - - 0 - -0.97%
2012-08-01 0 87.30 - - - - 0 0 - 86.39 - - - - 0 - 0.00%
2012-07-31 0 87.30 82.05 87.70 87.30 87.30 3,000 261,900 87.300 86.39 81.19 86.78 86.39 86.39 3,032 86.387 7.71%
2012-07-30 0 81.05 81.05 - - - 0 0 - 80.20 80.20 - - - 0 - 0.50%
2012-07-27 0 80.65 - - - - 0 0 - 79.81 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 79.81 - - - - 0 - 0.00%
2012-07-25 0 80.65 79.50 80.65 80.20 80.80 3,150 252,985 80.313 79.81 78.67 79.81 79.36 79.96 3,183 79.473 -0.80%
2012-07-24 0 81.30 80.80 83.00 81.30 82.60 180 14,790 82.167 80.45 79.96 82.13 80.45 81.74 182 81.308 -1.09%
2012-07-23 0 82.20 82.20 83.00 82.10 82.10 120 9,852 82.100 81.34 81.34 82.13 81.24 81.24 121 81.242 -7.22%
2012-07-20 0 88.60 87.60 89.30 - - 0 0 - 87.67 86.68 88.37 - - 0 - 0.00%
2012-07-19 0 88.60 86.20 89.80 - - 0 0 - 87.67 85.30 88.86 - - 0 - 0.00%
2012-07-18 0 88.60 85.45 88.90 - - 0 0 - 87.67 84.56 87.97 - - 0 - 0.00%
2012-07-17 0 88.60 88.60 89.45 - - 0 0 - 87.67 87.67 88.51 - - 0 - 0.85%
2012-07-16 0 87.85 87.85 89.25 - - 0 0 - 86.93 86.93 88.32 - - 0 - 3.90%
2012-07-13 0 84.55 82.80 - - - 0 0 - 83.67 81.93 - - - 0 - 0.00%
2012-07-12 0 84.55 - - 84.55 84.80 120 10,161 84.675 83.67 - - 83.67 83.91 121 83.790 -1.80%
2012-07-11 0 86.10 85.00 86.95 - - 0 0 - 85.20 84.11 86.04 - - 0 - 0.00%
2012-07-10 0 86.10 83.80 - - - 0 0 - 85.20 82.92 - - - 0 - 0.00%
2012-07-09 0 86.10 83.80 87.80 86.10 86.10 30 2,583 86.100 85.20 82.92 86.88 85.20 85.20 30 85.200 -3.85%
2012-07-06 0 89.55 89.30 90.05 89.55 89.65 60 5,376 89.600 88.61 88.37 89.11 88.61 88.71 61 88.663 -1.59%
2012-07-05 0 91.00 89.90 91.45 91.00 91.00 30 2,730 91.000 90.05 88.96 90.49 90.05 90.05 30 90.049 -0.05%
2012-07-04 0 91.05 91.00 93.00 - - 0 0 - 90.10 90.05 92.03 - - 0 - 0.28%
2012-07-03 0 90.80 - 91.00 88.80 90.00 1,350 121,101 89.704 89.85 - 90.05 87.87 89.06 1,364 88.767 9.73%
2012-06-29 0 82.75 - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2012-06-28 0 82.75 82.00 86.00 - - 0 0 - 81.89 81.14 85.10 - - 0 - 0.00%
2012-06-27 0 82.75 - 85.00 82.75 82.75 240 19,860 82.750 81.89 - 84.11 81.89 81.89 243 81.885 0.67%
2012-06-26 0 82.20 82.20 83.05 81.30 82.00 2,160 177,474 82.164 81.34 81.34 82.18 80.45 81.14 2,183 81.305 -2.14%
2012-06-25 0 84.00 83.30 84.65 84.00 84.00 60 5,040 84.000 83.12 82.43 83.77 83.12 83.12 61 83.122 -1.87%
2012-06-22 0 85.60 - - 85.60 85.60 30 2,568 85.600 84.71 - - 84.71 84.71 30 84.705 -3.17%
2012-06-21 0 88.40 87.10 88.40 90.10 90.10 990 89,199 90.100 87.48 86.19 87.48 89.16 89.16 1,000 89.158 -0.11%
2012-06-20 0 88.50 88.50 - 88.50 88.50 120 10,620 88.500 87.57 87.57 - 87.57 87.57 121 87.575 -0.06%
2012-06-19 0 88.55 83.00 88.55 - - 0 0 - 87.62 82.13 87.62 - - 0 - -0.28%
2012-06-18 0 88.80 - - 88.80 88.80 270 23,976 88.800 87.87 - - 87.87 87.87 273 87.872 4.59%
2012-06-15 0 84.90 - - - - 0 0 - 84.01 - - - - 0 - 0.53%
2012-06-14 0 84.45 82.85 84.45 - - 0 0 - 83.57 81.98 83.57 - - 0 - -0.47%
2012-06-13 0 84.85 84.25 98.00 84.85 84.85 60 5,091 84.850 83.96 83.37 96.98 83.96 83.96 61 83.963 0.59%
2012-06-12 0 84.35 - 88.00 - - 0 0 - 83.47 - 87.08 - - 0 - 0.00%
2012-06-11 0 84.35 - - 84.25 84.25 1,200 101,100 84.250 83.47 - - 83.37 83.37 1,213 83.369 0.12%
2012-06-08 0 84.25 83.45 - - - 0 0 - 83.37 82.58 - - - 0 - -1.98%
2012-06-07 0 85.95 85.50 85.95 86.20 86.20 60 5,172 86.200 85.05 84.61 85.05 85.30 85.30 61 85.299 4.69%
2012-06-06 0 82.10 - - - - 0 0 - 81.24 - - - - 0 - 3.92%
2012-06-05 0 79.00 78.00 - - - 0 0 - 78.17 77.18 - - - 0 - 0.00%
2012-06-04 0 79.00 - - 79.00 79.00 300 23,700 79.000 78.17 - - 78.17 78.17 303 78.174 -1.06%
2012-06-01 0 79.85 79.75 80.45 79.80 81.00 780 62,298 79.869 79.02 78.92 79.61 78.97 80.15 788 79.034 -2.86%
2012-05-31 0 82.20 81.50 - 81.80 82.20 3,450 283,366 82.135 81.34 80.65 - 80.94 81.34 3,486 81.277 -5.41%
2012-05-30 0 86.90 - - - - 0 0 - 85.99 - - - - 0 - 0.00%
2012-05-29 0 86.90 84.00 - - - 0 0 - 85.99 83.12 - - - 0 - 2.48%
2012-05-28 0 84.80 84.80 - - - 0 0 - 83.91 83.91 - - - 0 - 0.71%
2012-05-25 0 84.20 84.20 84.95 - - 0 0 - 83.32 83.32 84.06 - - 0 - 1.38%
2012-05-24 0 83.05 81.00 - 83.05 85.20 900 76,110 84.567 82.18 80.15 - 82.18 84.31 910 83.683 -3.26%
2012-05-23 0 85.85 85.35 85.85 - - 1,500 129,375 86.250 84.95 84.46 84.95 - - 1,516 85.348 -3.59%
2012-05-22 0 89.05 87.40 - 89.05 89.05 120 10,686 89.050 88.12 86.49 - 88.12 88.12 121 88.119 3.55%
2012-05-21 0 86.00 - - - - 0 0 - 85.10 - - - - 0 - 2.81%
2012-05-18 0 83.65 68.00 87.00 83.65 83.65 120 10,038 83.650 82.78 67.29 86.09 82.78 82.78 121 82.776 -3.91%
2012-05-17 0 87.05 87.05 87.25 86.75 86.75 480 41,640 86.750 86.14 86.14 86.34 85.84 85.84 485 85.843 2.29%
2012-05-16 0 85.10 84.65 85.45 85.10 88.00 1,140 98,388 86.305 84.21 83.77 84.56 84.21 87.08 1,152 85.403 -8.35%
2012-05-15 0 92.85 92.80 93.70 92.50 92.50 150 13,875 92.500 91.88 91.83 92.72 91.53 91.53 152 91.533 -0.43%
2012-05-14 0 93.25 92.40 93.20 - - 0 0 - 92.28 91.43 92.23 - - 0 - -1.48%
2012-05-11 0 94.65 94.60 95.40 94.65 95.30 210 19,918 94.848 93.66 93.61 94.40 93.66 94.30 212 93.856 -2.82%
2012-05-10 0 97.40 97.30 98.10 96.75 96.75 120 11,610 96.750 96.38 96.28 97.07 95.74 95.74 121 95.739 0.67%
2012-05-09 0 96.75 - - 96.80 96.80 1,020 98,736 96.800 95.74 - - 95.79 95.79 1,031 95.788 -0.05%
2012-05-08 0 96.80 96.00 96.80 97.00 99.90 2,400 236,250 98.438 95.79 95.00 95.79 95.99 98.86 2,425 97.409 -4.16%
2012-05-07 0 101.0 101.0 - 101.0 101.0 210 21,210 101.00 99.94 99.94 - 99.94 99.94 212 99.944 -0.10%
2012-05-04 0 101.1 100.4 101.3 101.1 105.5 2,760 287,994 104.35 100.0 99.35 100.2 100.0 104.4 2,789 103.25 -4.17%
2012-05-03 0 105.5 104.7 105.5 - - 0 0 - 104.4 103.6 104.4 - - 0 - -3.65%
2012-05-02 0 109.5 108.7 109.6 - - 0 0 - 108.4 107.6 108.5 - - 0 - -1.08%
2012-04-30 0 110.7 110.3 111.3 - - 0 0 - 109.5 109.1 110.1 - - 0 - 1.28%
2012-04-27 0 109.3 - - - - 0 0 - 108.2 - - - - 0 - 0.64%
2012-04-26 1 - - - - - 0 0 - 107.5 - - - - 0 - 0.00%
2012-04-25 0 108.6 108.5 109.3 - - 0 0 - 107.5 107.4 108.2 - - 0 - 0.93%
2012-04-24 0 107.6 107.0 107.8 - - 0 0 - 106.5 105.9 106.7 - - 0 - -1.01%
2012-04-23 0 108.7 107.8 108.7 108.7 108.7 240 26,088 108.70 107.6 106.7 107.6 107.6 107.6 243 107.56 -0.55%
2012-04-20 0 109.3 109.0 109.8 - - 0 0 - 108.2 107.9 108.7 - - 0 - 0.00%
2012-04-19 0 109.3 105.0 - - - 0 0 - 108.2 103.9 - - - 0 - -0.73%
2012-04-18 0 110.1 110.1 111.0 104.1 108.8 330 35,736 108.29 108.9 108.9 109.8 103.0 107.7 333 107.16 3.63%
2012-04-17 0 107.8 107.7 108.6 107.7 109.2 870 94,428 108.54 105.1 105.0 105.9 105.0 106.5 892 105.86 -1.46%
2012-04-16 0 109.4 109.2 109.4 108.2 109.7 540 58,521 108.37 106.7 106.5 106.7 105.5 107.0 554 105.70 -1.08%
2012-04-13 0 110.6 110.5 111.5 - - 0 0 - 107.9 107.8 108.7 - - 0 - 1.56%
2012-04-12 0 108.9 108.5 109.4 108.9 108.9 330 35,937 108.90 106.2 105.8 106.7 106.2 106.2 338 106.21 -0.55%
2012-04-11 0 109.5 103.4 112.7 109.5 109.5 300 32,850 109.50 106.8 100.8 109.9 106.8 106.8 308 106.80 -0.18%
2012-04-10 0 109.7 108.8 109.7 111.5 111.5 1,800 196,350 109.08 107.0 106.1 107.0 108.7 108.7 1,846 106.39 -1.61%
2012-04-05 0 111.5 111.8 112.1 111.0 112.8 330 36,732 111.31 108.7 109.0 109.3 108.3 110.0 338 108.56 -3.21%
2012-04-03 0 115.2 114.3 115.2 115.9 116.0 3,000 347,952 115.98 112.4 111.5 112.4 113.0 113.1 3,076 113.12 -0.26%
2012-04-02 0 115.5 114.8 - - - 0 0 - 112.6 112.0 - - - 0 - 1.40%
2012-03-30 0 113.9 113.8 114.6 112.9 113.8 990 112,581 113.72 111.1 111.0 111.8 110.1 111.0 1,015 110.91 1.52%
2012-03-29 0 112.2 112.1 113.0 112.0 112.0 330 36,960 112.00 109.4 109.3 110.2 109.2 109.2 338 109.23 -3.53%
2012-03-28 0 116.3 116.2 117.2 115.5 115.5 600 69,300 115.50 113.4 113.3 114.3 112.6 112.6 615 112.65 1.57%
2012-03-27 1 - - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2012-03-26 0 114.5 - - 114.5 114.5 30 3,435 114.50 111.7 - - 111.7 111.7 31 111.67 -0.69%
2012-03-23 0 115.3 112.8 118.3 - - 0 0 - 112.5 110.0 115.4 - - 0 - 0.00%
2012-03-22 0 115.3 117.3 - 115.3 116.3 480 55,512 115.65 112.5 114.4 - 112.5 113.4 492 112.79 -2.45%
2012-03-21 0 118.2 - - - - 0 0 - 115.3 - - - - 0 - 0.00%
2012-03-20 0 118.2 - 119.2 117.5 118.2 420 49,392 117.60 115.3 - 116.3 114.6 115.3 431 114.70 0.85%
2012-03-19 0 117.2 - 118.8 117.1 117.2 360 42,162 117.12 114.3 - 115.9 114.2 114.3 369 114.22 0.60%
2012-03-16 0 116.5 118.2 - - - 0 0 - 113.6 115.3 - - - 0 - 0.17%
2012-03-15 0 116.3 - - 116.3 116.3 660 76,758 116.30 113.4 - - 113.4 113.4 677 113.43 -3.57%
2012-03-14 0 120.6 - - 120.0 120.7 960 115,698 120.52 117.6 - - 117.0 117.7 984 117.54 0.50%
2012-03-13 0 120.0 - 128.8 - - 0 0 - 117.0 - 125.6 - - 0 - 0.00%
2012-03-12 0 120.0 - 129.5 - - 0 0 - 117.0 - 126.3 - - 0 - 0.00%
2012-03-09 0 120.0 - 120.0 118.0 120.4 630 75,732 120.21 117.0 - 117.0 115.1 117.4 646 117.24 4.44%
2012-03-08 0 114.9 - 128.8 - - 0 0 - 112.1 - 125.6 - - 0 - 0.00%
2012-03-07 0 114.9 111.0 126.8 114.8 114.9 390 44,802 114.88 112.1 108.3 123.7 112.0 112.1 400 112.04 -1.54%
2012-03-06 0 116.7 116.0 116.7 116.7 118.2 870 101,790 117.00 113.8 113.1 113.8 113.8 115.3 892 114.11 -5.28%
2012-03-05 0 123.2 122.0 125.6 123.2 123.2 1,440 177,408 123.20 120.2 119.0 122.5 120.2 120.2 1,476 120.16 -7.37%
2012-03-02 0 133.0 131.0 - 132.9 133.0 1,200 159,504 132.92 129.7 127.8 - 129.6 129.7 1,230 129.64 -5.67%
2012-03-01 1 - - - - - 0 0 - 137.5 - - - - 0 - 0.00%
2012-02-29 0 141.0 - - - - 0 0 - 137.5 - - - - 0 - 0.00%
2012-02-28 0 141.0 - - - - 0 0 - 137.5 - - - - 0 - 0.00%
2012-02-27 0 141.0 - - - - 0 0 - 137.5 - - - - 0 - 0.00%
2012-02-24 0 141.0 130.0 - - - 0 0 - 137.5 126.8 - - - 0 - 0.00%
2012-02-23 0 141.0 - 143.0 - - 0 0 - 137.5 - 139.5 - - 0 - 0.00%
2012-02-22 0 141.0 - - - - 0 0 - 137.5 - - - - 0 - 0.00%
2012-02-21 0 141.0 141.0 - 140.1 141.0 510 71,478 140.15 137.5 137.5 - 136.6 137.5 523 136.69 6.74%
2012-02-20 0 132.1 - - - - 0 0 - 128.8 - - - - 0 - 0.00%
2012-02-17 0 132.1 - - - - 0 0 - 128.8 - - - - 0 - 0.00%
2012-02-16 0 132.1 - - 132.1 132.1 30 3,963 132.10 128.8 - - 128.8 128.8 31 128.84 0.08%
2012-02-15 0 132.0 131.0 - - - 0 0 - 128.7 127.8 - - - 0 - 0.00%
2012-02-14 0 132.0 132.0 - - - 0 0 - 128.7 128.7 - - - 0 - 0.00%
2012-02-13 0 132.0 131.0 - - - 0 0 - 128.7 127.8 - - - 0 - 0.00%
2012-02-10 0 132.0 132.0 - - - 0 0 - 128.7 128.7 - - - 0 - 0.30%
2012-02-09 0 131.6 131.6 - - - 0 0 - 128.3 128.3 - - - 0 - 0.08%
2012-02-08 0 131.5 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
2012-02-07 0 131.5 - - - - 0 0 - 128.3 - - - - 0 - 0.00%
2012-02-06 0 131.5 131.5 - - - 0 0 - 128.3 128.3 - - - 0 - 0.38%
2012-02-03 0 131.0 130.5 - 131.0 131.0 60 7,860 131.00 127.8 127.3 - 127.8 127.8 62 127.76 0.54%
2012-02-02 0 130.3 130.3 - - - 0 0 - 127.1 127.1 - - - 0 - 3.33%
2012-02-01 0 126.1 125.0 - - - 0 0 - 123.0 121.9 - - - 0 - 0.00%
2012-01-31 0 126.1 125.1 - - - 0 0 - 123.0 122.0 - - - 0 - 0.00%
2012-01-30 0 126.1 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
2012-01-27 0 126.1 126.0 - - - 0 0 - 123.0 122.9 - - - 0 - 0.00%
2012-01-26 1 126.1 126.1 - 126.1 126.1 30 3,783 126.10 123.0 123.0 - 123.0 123.0 31 122.99 0.00%
2012-01-20 0 126.1 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
2012-01-19 0 126.1 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
2012-01-18 0 126.1 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
2012-01-17 0 126.1 - - 126.1 126.1 90 11,349 126.10 123.0 - - 123.0 123.0 92 122.99 1.61%
2012-01-16 0 124.1 - - - - 0 0 - 121.0 - - - - 0 - 0.00%
2012-01-13 0 124.1 - - 124.1 124.1 210 26,061 124.10 121.0 - - 121.0 121.0 215 121.04 13.85%
2012-01-12 0 109.0 - 123.0 - - 0 0 - 106.3 - 120.0 - - 0 - 0.00%
2012-01-11 0 109.0 - - - - 0 0 - 106.3 - - - - 0 - 0.00%
2012-01-10 0 109.0 - 120.0 - - 0 0 - 106.3 - 117.0 - - 0 - 0.00%
2012-01-09 0 109.0 - 120.0 - - 0 0 - 106.3 - 117.0 - - 0 - 0.00%
2012-01-06 0 109.0 - 120.0 - - 0 0 - 106.3 - 117.0 - - 0 - 0.00%
2012-01-05 0 109.0 109.0 120.0 - - 0 0 - 106.3 106.3 117.0 - - 0 - 0.00%
2012-01-04 0 109.0 109.0 - - - 0 0 - 106.3 106.3 - - - 0 - 0.93%
2012-01-03 0 108.0 108.0 - - - 0 0 - 105.3 105.3 - - - 0 - 0.00%
2011-12-30 0 108.0 107.0 112.0 108.0 112.7 270 30,207 111.88 105.3 104.4 109.2 105.3 109.9 277 109.11 -4.42%
2011-12-29 0 113.0 - - - - 0 0 - 110.2 - - - - 0 - 0.00%
2011-12-28 0 113.0 - - - - 0 0 - 110.2 - - - - 0 - 0.00%
2011-12-23 0 113.0 - - - - 0 0 - 110.2 - - - - 0 - 0.00%
2011-12-22 0 113.0 - - - - 0 0 - 110.2 - - - - 0 - 0.00%
2011-12-21 0 113.0 - 113.0 - - 0 0 - 110.2 - 110.2 - - 0 - -1.31%
2011-12-20 0 114.5 - 114.5 - - 0 0 - 111.7 - 111.7 - - 0 - 0.00%
2011-12-19 0 114.5 - 114.5 115.0 115.0 30 3,450 115.00 111.7 - 111.7 112.2 112.2 31 112.16 -0.43%
2011-12-16 1 - - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-15 0 115.0 - 115.0 - - 0 0 - 112.2 - 112.2 - - 0 - 0.00%
2011-12-14 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-13 0 115.0 - 115.0 - - 0 0 - 112.2 - 112.2 - - 0 - 0.00%
2011-12-12 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-09 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-08 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-07 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-06 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-05 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-02 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-12-01 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-11-30 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-11-29 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-11-28 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-11-25 0 115.0 - - - - 0 0 - 112.2 - - - - 0 - 0.00%
2011-11-24 0 115.0 - 115.0 - - 0 0 - 112.2 - 112.2 - - 0 - -0.17%
2011-11-23 0 115.2 - 115.2 - - 0 0 - 112.4 - 112.4 - - 0 - -0.78%
2011-11-22 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-21 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-18 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-17 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-16 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-15 0 116.1 - - - - 0 0 - 113.2 - - - - 0 - 0.00%
2011-11-14 0 116.1 - - 116.1 116.1 780 90,558 116.10 113.2 - - 113.2 113.2 800 113.23 -0.34%
2011-11-11 0 116.5 - 118.0 - - 0 0 - 113.6 - 115.1 - - 0 - 0.00%
2011-11-10 0 116.5 - 117.0 - - 0 0 - 113.6 - 114.1 - - 0 - 0.00%
2011-11-09 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-08 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-07 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-04 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-03 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-02 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-11-01 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-10-31 0 116.5 116.5 - - - 0 0 - 113.6 113.6 - - - 0 - 0.00%
2011-10-28 0 116.5 - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 113.6 - - - - 0 - 0.00%
2011-10-26 0 116.5 116.4 117.2 114.5 114.5 40 4,579 114.48 113.6 113.5 114.3 111.7 111.7 41 111.65 1.66%
2011-10-25 0 114.6 - - - - 0 0 - 111.8 - - - - 0 - 10.09%
2011-10-24 0 104.1 - - 103.0 103.0 300 30,900 103.00 101.5 - - 100.5 100.5 308 100.46 1.17%
2011-10-21 0 102.9 100.5 - - - 0 0 - 100.4 98.02 - - - 0 - 0.39%
2011-10-20 0 102.5 - - 102.5 102.5 210 21,525 102.50 99.97 - - 99.97 99.97 215 99.969 -2.57%
2011-10-19 0 105.2 - - - - 0 0 - 102.6 - - - - 0 - 0.00%
2011-10-18 0 105.2 - - - - 0 0 - 102.6 - - - - 0 - -9.23%
2011-10-17 0 115.9 - - - - 0 0 - 113.0 - - - - 0 - 0.00%
2011-10-14 0 115.9 - - 116.0 116.0 660 76,560 116.00 113.0 - - 113.1 113.1 677 113.14 1.58%
2011-10-13 0 114.1 - - - - 0 0 - 111.3 - - - - 0 - 5.75%
2011-10-12 0 107.9 107.9 108.9 106.5 106.9 810 86,430 106.70 105.2 105.2 106.2 103.9 104.3 831 104.07 1.89%
2011-10-11 0 105.9 - - - - 0 0 - 103.3 - - - - 0 - 1.44%
2011-10-10 0 104.4 104.3 105.2 103.9 103.9 180 18,702 103.90 101.8 101.7 102.6 101.3 101.3 185 101.33 0.68%
2011-10-07 0 103.7 - - - - 0 0 - 101.1 - - - - 0 - 6.85%
2011-10-06 0 97.05 97.00 - - - 0 0 - 94.65 94.60 - - - 0 - 5.60%
2011-10-04 0 91.90 73.00 - 91.60 91.90 1,620 148,842 91.878 89.63 71.20 - 89.34 89.63 1,661 89.609 0.27%
2011-10-03 0 91.65 - 100.0 91.65 93.00 3,120 287,685 92.207 89.39 - 97.53 89.39 90.70 3,199 89.929 -10.50%
2011-09-30 0 102.4 98.30 - - - 0 0 - 99.87 95.87 - - - 0 - 0.00%
2011-09-28 0 102.4 101.0 - - - 0 0 - 99.87 98.51 - - - 0 - 2.40%
2011-09-27 0 100.0 - - 100.0 101.0 60 6,030 100.50 97.53 - - 97.53 98.51 62 98.018 -7.41%
2011-09-26 0 108.0 - - - - 0 0 - 105.3 - - - - 0 - 0.00%
2011-09-23 0 108.0 - 108.0 - - 0 0 - 105.3 - 105.3 - - 0 - -0.37%
2011-09-22 0 108.4 - - - - 0 0 - 105.7 - - - - 0 - -11.15%
2011-09-21 0 122.0 - - - - 0 0 - 119.0 - - - - 0 - -2.40%
2011-09-20 0 125.0 - - - - 0 0 - 121.9 - - - - 0 - 0.00%
2011-09-19 0 125.0 - - - - 0 0 - 121.9 - - - - 0 - -4.87%
2011-09-16 0 131.4 129.4 - 130.5 131.5 300 39,300 131.00 128.2 126.2 - 127.3 128.3 308 127.76 0.77%
2011-09-15 0 130.4 - - - - 0 0 - 127.2 - - - - 0 - 8.49%
2011-09-14 0 120.2 100.0 150.0 - - 0 0 - 117.2 97.53 146.3 - - 0 - 0.00%
2011-09-12 0 120.2 - - - - 0 0 - 117.2 - - - - 0 - -8.80%
2011-09-09 0 131.8 - - - - 0 0 - 128.5 - - - - 0 - 3.78%
2011-09-08 0 127.0 127.0 - - - 0 0 - 123.9 123.9 - - - 0 - 0.63%
2011-09-07 0 126.2 126.2 - - - 0 0 - 123.1 123.1 - - - 0 - 0.74%
2011-09-06 0 125.9 - - - - 0 0 - 122.2 - - - - 0 - -1.10%
2011-09-05 0 127.3 105.0 158.0 - - 0 0 - 123.5 101.9 153.3 - - 0 - -4.07%
2011-09-02 0 132.7 110.0 157.5 - - 0 0 - 128.8 106.8 152.8 - - 0 - 0.00%
2011-09-01 0 132.7 132.4 157.5 - - 0 0 - 128.8 128.5 152.8 - - 0 - 0.61%
2011-08-31 0 131.9 131.0 157.5 131.9 131.9 60 7,914 131.90 128.0 127.1 152.8 128.0 128.0 62 128.01 0.84%
2011-08-30 0 130.8 120.6 135.0 - - 0 0 - 126.9 117.0 131.0 - - 0 - 6.69%
2011-08-29 0 122.6 - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2011-08-26 0 122.6 120.6 - - - 0 0 - 119.0 117.0 - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2011-08-24 0 122.6 - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2011-08-23 0 122.6 - - - - 0 0 - 119.0 - - - - 0 - 1.66%
2011-08-22 0 120.6 116.7 - 110.0 118.8 2,190 259,278 118.39 117.0 113.3 - 106.8 115.3 2,257 114.90 4.87%
2011-08-19 0 115.0 114.8 125.0 114.8 114.8 120 13,776 114.80 111.6 111.4 121.3 111.4 111.4 124 111.41 -11.74%
2011-08-18 0 130.3 128.3 131.1 130.3 132.7 210 27,759 132.19 126.5 124.5 127.2 126.5 128.8 216 128.28 -0.76%
2011-08-17 0 131.3 131.3 132.3 - - 0 0 - 127.4 127.4 128.4 - - 0 - 1.63%
2011-08-16 0 129.2 128.5 149.9 - - 0 0 - 125.4 124.7 145.5 - - 0 - 0.00%
2011-08-15 0 129.2 129.5 - 124.7 126.2 120 15,054 125.45 125.4 125.7 - 121.0 122.5 124 121.75 8.03%
2011-08-12 0 119.6 119.5 146.0 119.0 121.0 4,530 545,970 120.52 116.1 116.0 141.7 115.5 117.4 4,668 116.96 -1.16%
2011-08-11 0 121.0 - 121.0 121.0 125.0 150 18,510 123.40 117.4 - 117.4 117.4 121.3 155 119.76 -4.72%
2011-08-10 0 127.0 126.9 - 125.0 125.0 90 11,250 125.00 123.3 123.2 - 121.3 121.3 93 121.31 7.17%
2011-08-09 0 118.5 117.1 140.0 118.5 123.0 1,770 215,370 121.68 115.0 113.6 135.9 115.0 119.4 1,824 118.09 -10.70%
2011-08-08 0 132.7 116.8 158.0 132.7 133.5 330 43,863 132.92 128.8 113.4 153.3 128.8 129.6 340 128.99 -1.04%
2011-08-05 0 134.1 131.0 158.0 130.0 140.0 1,620 214,104 132.16 130.1 127.1 153.3 126.2 135.9 1,669 128.26 -11.78%
2011-08-04 0 152.0 151.7 152.0 153.7 156.5 6,480 1,010,241 155.90 147.5 147.2 147.5 149.2 151.9 6,677 151.30 -1.94%
2011-08-03 0 155.0 154.6 155.6 154.4 168.4 10,470 1,636,686 156.32 150.4 150.0 151.0 149.8 163.4 10,789 151.71 -9.04%
2011-08-02 0 170.4 - 178.0 - - 0 0 - 165.4 - 172.7 - - 0 - 0.00%
2011-08-01 0 170.4 169.0 - - - 0 0 - 165.4 164.0 - - - 0 - 0.00%
2011-07-29 0 170.4 - - 173.0 173.0 900 155,700 173.00 165.4 - - 167.9 167.9 927 167.89 -1.50%
2011-07-28 1 - - - - - 0 0 - 167.9 - - - - 0 - 0.00%
2011-07-27 0 173.0 172.3 173.4 - - 0 0 - 167.9 167.2 168.3 - - 0 - 0.00%
2011-07-26 0 173.0 170.0 175.0 - - 0 0 - 167.9 165.0 169.8 - - 0 - 0.58%
2011-07-25 0 172.0 170.5 178.0 172.0 174.0 270 46,800 173.33 166.9 165.5 172.7 166.9 168.9 278 168.22 -1.15%
2011-07-22 0 174.0 171.0 175.0 172.8 174.0 2,010 348,030 173.15 168.9 166.0 169.8 167.7 168.9 2,071 168.04 3.02%
2011-07-21 0 168.9 - 169.0 168.9 173.5 600 102,660 171.10 163.9 - 164.0 163.9 168.4 618 166.05 -1.75%
2011-07-20 0 171.9 163.6 172.0 171.9 171.9 480 82,512 171.90 166.8 158.8 166.9 166.8 166.8 495 166.82 3.80%
2011-07-19 0 165.6 165.6 166.8 164.1 164.1 30 4,923 164.10 160.7 160.7 161.9 159.3 159.3 31 159.25 0.67%
2011-07-18 0 164.5 - 165.6 164.5 164.5 30 4,935 164.50 159.6 - 160.7 159.6 159.6 31 159.64 -2.08%
2011-07-15 0 168.0 165.0 172.0 168.0 168.0 30 5,040 168.00 163.0 160.1 166.9 163.0 163.0 31 163.04 1.82%
2011-07-14 0 165.0 163.4 171.2 - - 0 0 - 160.1 158.6 166.1 - - 0 - 0.00%
2011-07-13 0 165.0 164.0 167.4 163.4 165.0 3,780 623,220 164.87 160.1 159.2 162.5 158.6 160.1 3,895 160.01 4.36%
2011-07-12 0 158.1 156.3 170.0 158.0 168.9 1,350 222,165 164.57 153.4 151.7 165.0 153.3 163.9 1,391 159.71 -6.28%
2011-07-11 0 168.7 - 175.0 - - 0 0 - 163.7 - 169.8 - - 0 - -2.03%
2011-07-08 0 172.2 171.0 177.0 - - 0 0 - 167.1 166.0 171.8 - - 0 - 0.00%
2011-07-07 0 172.2 170.9 172.0 172.5 174.5 1,140 197,250 173.03 167.1 165.9 166.9 167.4 169.3 1,175 167.92 -1.77%
2011-07-06 0 175.3 - 176.5 174.2 176.0 1,830 320,424 175.10 170.1 - 171.3 169.1 170.8 1,886 169.93 0.52%
2011-07-05 0 174.4 171.1 176.0 174.2 174.4 240 41,844 174.35 169.3 166.0 170.8 169.1 169.3 247 169.20 0.81%
2011-07-04 0 173.0 - 178.3 168.0 173.0 420 71,250 169.64 167.9 - 173.0 163.0 167.9 433 164.63 1.17%
2011-06-30 0 171.0 170.0 172.6 167.6 171.0 4,590 783,486 170.69 166.0 165.0 167.5 162.7 166.0 4,730 165.65 3.26%
2011-06-29 0 165.6 164.6 166.1 165.0 166.1 12,870 2,132,136 165.67 160.7 159.7 161.2 160.1 161.2 13,262 160.78

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top