Tapestry, Inc.: HDRO

Exchange Code Listed Last trade Delisted
HK Sec 06388  2011-12-01  2018-01-30  2018-03-02
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
2018-03-01 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 31.30 - - - - 0 - 0.00%
2018-01-30 0 31.30 31.30 - 31.30 31.30 2,000 62,600 31.300 31.30 31.30 - 31.30 31.30 2,000 31.300 0.32%
2018-01-29 0 31.20 31.20 - 31.20 31.20 100 3,120 31.200 31.20 31.20 - 31.20 31.20 100 31.200 0.00%
2018-01-26 0 31.20 31.20 - - - 0 0 - 31.20 31.20 - - - 0 - 0.00%
2018-01-25 0 31.20 31.20 - - - 0 0 - 31.20 31.20 - - - 0 - 0.65%
2018-01-24 0 31.00 31.00 - 31.00 31.00 200 6,200 31.000 31.00 31.00 - 31.00 31.00 200 31.000 0.00%
2018-01-23 0 31.00 31.00 - - - 0 0 - 31.00 31.00 - - - 0 - 0.00%
2018-01-22 0 31.00 31.00 - - - 0 0 - 31.00 31.00 - - - 0 - 0.00%
2018-01-19 0 31.00 31.00 - - - 0 0 - 31.00 31.00 - - - 0 - 0.00%
2018-01-18 0 31.00 31.00 - 31.00 31.00 2,000 62,000 31.000 31.00 31.00 - 31.00 31.00 2,000 31.000 1.31%
2018-01-17 0 30.60 30.60 - - - 0 0 - 30.60 30.60 - - - 0 - 0.00%
2018-01-16 0 30.60 30.60 - - - 0 0 - 30.60 30.60 - - - 0 - 0.00%
2018-01-15 0 30.60 30.60 - - - 0 0 - 30.60 30.60 - - - 0 - 0.33%
2018-01-12 0 30.50 30.50 - - - 0 0 - 30.50 30.50 - - - 0 - 0.00%
2018-01-11 0 30.50 30.50 - 30.50 30.50 1,100 33,550 30.500 30.50 30.50 - 30.50 30.50 1,100 30.500 0.49%
2018-01-10 0 30.35 30.35 - - - 0 0 - 30.35 30.35 - - - 0 - 0.04%
2018-01-09 0 30.34 30.00 - - - 0 0 - 30.34 30.00 - - - 0 - 0.00%
2018-01-08 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2018-01-05 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2018-01-04 0 30.34 28.00 - - - 0 0 - 30.34 28.00 - - - 0 - 0.00%
2018-01-03 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2018-01-02 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-29 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-28 0 30.34 28.00 - - - 0 0 - 30.34 28.00 - - - 0 - 0.00%
2017-12-27 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-22 0 30.34 20.00 - - - 0 0 - 30.34 20.00 - - - 0 - 0.00%
2017-12-21 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-20 0 30.34 29.00 - - - 0 0 - 30.34 29.00 - - - 0 - 0.00%
2017-12-19 0 30.34 29.00 - - - 0 0 - 30.34 29.00 - - - 0 - 0.00%
2017-12-18 0 30.34 28.00 - - - 0 0 - 30.34 28.00 - - - 0 - 0.00%
2017-12-15 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-14 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-13 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-12 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-11 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-08 0 30.34 20.00 - - - 0 0 - 30.34 20.00 - - - 0 - 0.00%
2017-12-07 0 30.34 - - - - 0 0 - 30.34 - - - - 0 - 0.00%
2017-12-06 0 30.60 30.60 - - - 0 0 - 30.34 30.34 - - - 0 - 0.00%
2017-12-05 0 30.60 30.60 - - - 0 0 - 30.34 30.34 - - - 0 - 0.33%
2017-12-04 0 30.50 30.50 - - - 0 0 - 30.24 30.24 - - - 0 - 0.00%
2017-12-01 0 30.50 30.50 - - - 0 0 - 30.24 30.24 - - - 0 - 1.67%
2017-11-30 0 30.00 30.00 - - - 0 0 - 29.74 29.74 - - - 0 - 0.00%
2017-11-29 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-28 0 30.00 30.00 - - - 0 0 - 29.74 29.74 - - - 0 - 0.00%
2017-11-27 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-24 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-23 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-22 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-21 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-20 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-17 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-16 0 30.00 28.00 33.00 - - 0 0 - 29.74 27.76 32.72 - - 0 - 0.00%
2017-11-15 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-14 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-13 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-10 0 30.00 29.50 - - - 0 0 - 29.74 29.25 - - - 0 - 0.00%
2017-11-09 0 30.00 28.00 - - - 0 0 - 29.74 27.76 - - - 0 - 0.00%
2017-11-08 0 30.00 30.00 - - - 0 0 - 29.74 29.74 - - - 0 - 0.00%
2017-11-07 0 30.00 30.00 - - - 0 0 - 29.74 29.74 - - - 0 - 0.00%
2017-11-06 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-03 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-02 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-11-01 0 30.00 - - - - 0 0 - 29.74 - - - - 0 - 0.00%
2017-10-31 0 30.00 30.00 34.00 - - 0 0 - 29.74 29.74 33.71 - - 0 - 0.00%
2017-10-30 0 30.00 30.00 - - - 0 0 - 29.74 29.74 - - - 0 - 1.69%
2017-10-27 0 29.50 29.50 - 29.50 29.50 800 23,600 29.500 29.25 29.25 - 29.25 29.25 807 29.246 1.72%
2017-10-26 0 29.00 29.00 - 29.00 29.00 100 2,900 29.000 28.75 28.75 - 28.75 28.75 101 28.751 0.00%
2017-10-25 0 29.00 29.00 32.00 - - 0 0 - 28.75 28.75 31.72 - - 0 - 0.00%
2017-10-24 0 29.00 29.00 33.00 29.00 29.00 400 11,600 29.000 28.75 28.75 32.72 28.75 28.75 403 28.751 -12.12%
2017-10-23 0 33.00 - 33.50 - - 0 0 - 32.72 - 33.21 - - 0 - 0.00%
2017-10-20 0 33.00 29.00 33.00 - - 0 0 - 32.72 28.75 32.72 - - 0 - 0.00%
2017-10-19 0 33.00 29.00 33.00 - - 0 0 - 32.72 28.75 32.72 - - 0 - 0.00%
2017-10-18 0 33.00 - 33.00 - - 0 0 - 32.72 - 32.72 - - 0 - 0.00%
2017-10-17 0 33.00 28.00 33.00 - - 0 0 - 32.72 27.76 32.72 - - 0 - 0.00%
2017-10-16 0 33.00 28.00 33.00 - - 0 0 - 32.72 27.76 32.72 - - 0 - 0.00%
2017-10-13 0 33.00 - 33.00 - - 0 0 - 32.72 - 32.72 - - 0 - 0.00%
2017-10-12 0 33.00 - 35.00 - - 0 0 - 32.72 - 34.70 - - 0 - 0.00%
2017-10-11 0 33.00 29.00 33.00 - - 0 0 - 32.72 28.75 32.72 - - 0 - 0.00%
2017-10-10 0 33.00 28.50 33.00 - - 0 0 - 32.72 28.25 32.72 - - 0 - 0.00%
2017-10-09 0 33.00 - - - - 0 0 - 32.72 - - - - 0 - 0.00%
2017-10-06 0 33.00 - 33.00 - - 0 0 - 32.72 - 32.72 - - 0 - 0.00%
2017-10-04 0 33.00 - 33.00 32.50 33.00 2,600 85,200 32.769 32.72 - 32.72 32.22 32.72 2,623 32.487 -1.49%
2017-10-03 0 33.50 33.00 - - - 0 0 - 33.21 32.72 - - - 0 - 0.00%
2017-09-29 0 33.50 - - - - 0 0 - 33.21 - - - - 0 - 0.00%
2017-09-28 0 33.50 28.50 33.50 - - 0 0 - 33.21 28.25 33.21 - - 0 - 0.00%
2017-09-27 0 33.50 33.50 - - - 0 0 - 33.21 33.21 - - - 0 - 0.19%
2017-09-26 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-25 0 33.44 29.00 - - - 0 0 - 33.15 28.75 - - - 0 - 0.00%
2017-09-22 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-21 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-20 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-19 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-18 0 33.44 29.00 - - - 0 0 - 33.15 28.75 - - - 0 - 0.00%
2017-09-15 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-14 0 33.44 28.00 - - - 0 0 - 33.15 27.76 - - - 0 - 0.00%
2017-09-13 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-12 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-11 0 33.44 28.80 - - - 0 0 - 33.15 28.55 - - - 0 - 0.00%
2017-09-08 0 33.44 28.00 - - - 0 0 - 33.15 27.76 - - - 0 - 0.00%
2017-09-07 0 33.44 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-06 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-09-05 0 33.70 28.00 - - - 0 0 - 33.15 27.54 - - - 0 - 0.00%
2017-09-04 0 33.70 25.00 - - - 0 0 - 33.15 24.59 - - - 0 - 0.00%
2017-09-01 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-08-31 0 33.70 28.50 - - - 0 0 - 33.15 28.03 - - - 0 - 0.00%
2017-08-30 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-08-29 0 33.70 30.00 - - - 0 0 - 33.15 29.51 - - - 0 - 0.00%
2017-08-28 0 33.70 30.00 - - - 0 0 - 33.15 29.51 - - - 0 - 0.00%
2017-08-25 0 33.70 30.00 33.70 - - 0 0 - 33.15 29.51 33.15 - - 0 - 0.00%
2017-08-24 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-08-22 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-08-21 0 33.70 28.00 - - - 0 0 - 33.15 27.54 - - - 0 - 0.00%
2017-08-18 0 33.70 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-08-17 0 33.70 30.00 - - - 0 0 - 33.15 29.51 - - - 0 - 0.00%
2017-08-16 0 33.70 30.00 - - - 0 0 - 33.15 29.51 - - - 0 - 0.00%
2017-08-15 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-14 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-11 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-10 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-09 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-08 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-07 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-04 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-03 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-02 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-08-01 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-07-31 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-07-28 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-07-27 0 33.70 33.70 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-07-26 0 33.70 33.70 - 33.60 33.60 300 10,080 33.600 33.15 33.15 - 33.05 33.05 305 33.050 0.30%
2017-07-25 0 33.60 33.60 - - - 0 0 - 33.05 33.05 - - - 0 - 0.00%
2017-07-24 0 33.60 33.60 - - - 0 0 - 33.05 33.05 - - - 0 - 0.00%
2017-07-21 0 33.60 33.60 - - - 0 0 - 33.05 33.05 - - - 0 - 1.20%
2017-07-20 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-19 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-18 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-17 0 33.20 33.20 - 33.20 33.20 300 9,960 33.200 32.66 32.66 - 32.66 32.66 305 32.657 0.00%
2017-07-14 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-13 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-12 0 33.20 - - - - 0 0 - 32.66 - - - - 0 - 0.00%
2017-07-11 0 33.20 33.00 - - - 0 0 - 32.66 32.46 - - - 0 - 0.00%
2017-07-10 0 33.20 33.00 - - - 0 0 - 32.66 32.46 - - - 0 - 0.00%
2017-07-07 0 33.20 32.00 - - - 0 0 - 32.66 31.48 - - - 0 - 0.00%
2017-07-06 0 33.20 32.00 - - - 0 0 - 32.66 31.48 - - - 0 - 0.00%
2017-07-05 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-04 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-07-03 0 33.20 27.00 - - - 0 0 - 32.66 26.56 - - - 0 - 0.00%
2017-06-30 0 33.20 25.00 - - - 0 0 - 32.66 24.59 - - - 0 - 0.00%
2017-06-29 0 33.20 26.00 - - - 0 0 - 32.66 25.57 - - - 0 - 0.00%
2017-06-28 0 33.20 26.05 - - - 0 0 - 32.66 25.62 - - - 0 - 0.00%
2017-06-27 0 33.20 26.05 - - - 0 0 - 32.66 25.62 - - - 0 - 0.00%
2017-06-26 0 33.20 27.00 - - - 0 0 - 32.66 26.56 - - - 0 - 0.00%
2017-06-23 0 33.20 26.00 - - - 0 0 - 32.66 25.57 - - - 0 - 0.00%
2017-06-22 0 33.20 33.00 - - - 0 0 - 32.66 32.46 - - - 0 - 0.00%
2017-06-21 0 33.20 33.00 - - - 0 0 - 32.66 32.46 - - - 0 - 0.00%
2017-06-20 0 33.20 30.20 - - - 0 0 - 32.66 29.71 - - - 0 - 0.00%
2017-06-19 0 33.20 30.00 - - - 0 0 - 32.66 29.51 - - - 0 - 0.00%
2017-06-16 0 33.20 26.00 - - - 0 0 - 32.66 25.57 - - - 0 - 0.00%
2017-06-15 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.00%
2017-06-14 0 33.20 25.00 - - - 0 0 - 32.66 24.59 - - - 0 - 0.00%
2017-06-13 0 33.20 33.00 - - - 0 0 - 32.66 32.46 - - - 0 - 0.00%
2017-06-12 0 33.20 26.00 - - - 0 0 - 32.66 25.57 - - - 0 - 0.00%
2017-06-09 0 33.20 26.00 - - - 0 0 - 32.66 25.57 - - - 0 - 0.00%
2017-06-08 0 33.20 33.20 - - - 0 0 - 32.66 32.66 - - - 0 - 0.34%
2017-06-07 0 33.35 33.10 - - - 0 0 - 32.55 32.30 - - - 0 - 0.00%
2017-06-06 0 33.35 33.00 - - - 0 0 - 32.55 32.20 - - - 0 - 0.00%
2017-06-05 0 33.35 33.00 - - - 0 0 - 32.55 32.20 - - - 0 - 0.00%
2017-06-02 0 33.35 33.00 - - - 0 0 - 32.55 32.20 - - - 0 - 0.00%
2017-06-01 0 33.35 33.00 - - - 0 0 - 32.55 32.20 - - - 0 - 0.00%
2017-05-31 0 33.35 33.35 - 33.35 33.35 700 23,345 33.350 32.55 32.55 - 32.55 32.55 717 32.546 0.00%
2017-05-29 0 33.35 33.30 - - - 0 0 - 32.55 32.50 - - - 0 - 0.00%
2017-05-26 0 33.35 33.35 - 33.35 33.35 1,000 33,350 33.350 32.55 32.55 - 32.55 32.55 1,025 32.546 0.15%
2017-05-25 0 33.30 33.30 - - - 0 0 - 32.50 32.50 - - - 0 - 0.15%
2017-05-24 0 33.25 32.00 - - - 0 0 - 32.45 31.23 - - - 0 - 0.00%
2017-05-23 0 33.25 33.00 - - - 0 0 - 32.45 32.20 - - - 0 - 0.00%
2017-05-22 0 33.25 33.25 - - - 0 0 - 32.45 32.45 - - - 0 - 0.00%
2017-05-19 0 33.25 33.25 - - - 0 0 - 32.45 32.45 - - - 0 - 0.30%
2017-05-18 0 33.15 33.15 - - - 0 0 - 32.35 32.35 - - - 0 - 0.15%
2017-05-17 0 33.10 33.10 - 33.10 33.10 100 3,310 33.100 32.30 32.30 - 32.30 32.30 102 32.302 0.00%
2017-05-16 0 33.10 33.10 - - - 0 0 - 32.30 32.30 - - - 0 - 0.30%
2017-05-15 0 33.00 33.00 - - - 0 0 - 32.20 32.20 - - - 0 - 1.38%
2017-05-12 0 32.55 32.55 - - - 0 0 - 31.76 31.76 - - - 0 - 0.00%
2017-05-11 0 32.55 32.55 - 32.55 32.55 300 9,765 32.550 31.76 31.76 - 31.76 31.76 307 31.765 0.00%
2017-05-10 0 32.55 31.00 - - - 0 0 - 31.76 30.25 - - - 0 - 0.00%
2017-05-09 0 32.55 31.00 - - - 0 0 - 31.76 30.25 - - - 0 - 0.00%
2017-05-08 0 32.55 27.00 - - - 0 0 - 31.76 26.35 - - - 0 - 0.00%
2017-05-05 0 32.55 26.00 - - - 0 0 - 31.76 25.37 - - - 0 - 0.00%
2017-05-04 0 32.55 30.00 - - - 0 0 - 31.76 29.28 - - - 0 - 0.00%
2017-05-02 0 32.55 27.05 32.55 32.55 32.55 2,000 65,100 32.550 31.76 26.40 31.76 31.76 31.76 2,049 31.765 0.00%
2017-04-28 0 32.55 29.00 - - - 0 0 - 31.76 28.30 - - - 0 - 0.00%
2017-04-27 0 32.55 28.00 - - - 0 0 - 31.76 27.32 - - - 0 - 0.00%
2017-04-26 0 32.55 32.55 - - - 0 0 - 31.76 31.76 - - - 0 - 0.15%
2017-04-25 0 32.50 27.00 - - - 0 0 - 31.72 26.35 - - - 0 - 0.00%
2017-04-24 0 32.50 29.00 - - - 0 0 - 31.72 28.30 - - - 0 - 0.00%
2017-04-21 0 32.50 26.00 - - - 0 0 - 31.72 25.37 - - - 0 - 0.00%
2017-04-20 0 32.50 26.00 - - - 0 0 - 31.72 25.37 - - - 0 - 0.00%
2017-04-19 0 32.50 27.50 - - - 0 0 - 31.72 26.84 - - - 0 - 0.00%
2017-04-18 0 32.50 29.00 - 32.50 32.50 700 22,750 32.500 31.72 28.30 - 31.72 31.72 717 31.716 4.84%
2017-04-13 0 31.00 31.00 - 31.00 31.00 300 9,300 31.000 30.25 30.25 - 30.25 30.25 307 30.252 3.33%
2017-04-12 0 30.00 25.00 - - - 0 0 - 29.28 24.40 - - - 0 - 0.00%
2017-04-11 0 30.00 29.00 - - - 0 0 - 29.28 28.30 - - - 0 - 0.00%
2017-04-10 0 30.00 29.00 33.00 - - 0 0 - 29.28 28.30 32.20 - - 0 - 0.00%
2017-04-07 0 30.00 29.00 33.00 - - 0 0 - 29.28 28.30 32.20 - - 0 - 0.00%
2017-04-06 0 30.00 25.00 30.00 - - 0 0 - 29.28 24.40 29.28 - - 0 - 0.00%
2017-04-05 0 30.00 30.00 32.00 - - 0 0 - 29.28 29.28 31.23 - - 0 - 0.00%
2017-04-03 0 30.00 28.00 32.00 30.00 30.00 200 6,000 30.000 29.28 27.32 31.23 29.28 29.28 205 29.276 7.14%
2017-03-31 0 28.00 28.00 - - - 0 0 - 27.32 27.32 - - - 0 - 0.00%
2017-03-30 0 28.00 27.00 - - - 0 0 - 27.32 26.35 - - - 0 - 0.00%
2017-03-29 0 28.00 25.00 33.00 - - 0 0 - 27.32 24.40 32.20 - - 0 - 0.00%
2017-03-28 0 28.00 28.00 - - - 0 0 - 27.32 27.32 - - - 0 - 0.00%
2017-03-27 0 28.00 25.00 - - - 0 0 - 27.32 24.40 - - - 0 - 0.00%
2017-03-24 0 28.00 25.00 - - - 0 0 - 27.32 24.40 - - - 0 - 0.00%
2017-03-23 0 28.00 28.00 - - - 0 0 - 27.32 27.32 - - - 0 - 0.59%
2017-03-22 0 27.84 25.00 - - - 0 0 - 27.17 24.40 - - - 0 - 0.00%
2017-03-21 0 27.84 25.00 33.00 - - 0 0 - 27.17 24.40 32.20 - - 0 - 0.00%
2017-03-20 0 27.84 27.00 - - - 0 0 - 27.17 26.35 - - - 0 - 0.00%
2017-03-17 0 27.84 22.00 - - - 0 0 - 27.17 21.47 - - - 0 - 0.00%
2017-03-16 0 27.84 26.00 33.00 - - 0 0 - 27.17 25.37 32.20 - - 0 - 0.00%
2017-03-15 0 27.84 22.65 - - - 0 0 - 27.17 22.10 - - - 0 - 0.00%
2017-03-14 0 27.84 22.65 - - - 0 0 - 27.17 22.10 - - - 0 - 0.00%
2017-03-13 0 27.84 22.65 - - - 0 0 - 27.17 22.10 - - - 0 - 0.00%
2017-03-10 0 27.84 22.65 - - - 0 0 - 27.17 22.10 - - - 0 - 0.00%
2017-03-09 0 27.84 22.00 - - - 0 0 - 27.17 21.47 - - - 0 - -0.00%
2017-03-08 0 28.10 28.00 - - - 0 0 - 27.17 27.07 - - - 0 - 0.00%
2017-03-07 0 28.10 28.00 - - - 0 0 - 27.17 27.07 - - - 0 - 0.00%
2017-03-06 0 28.10 22.00 - - - 0 0 - 27.17 21.27 - - - 0 - 0.00%
2017-03-03 0 28.10 28.00 33.00 28.10 28.10 600 16,860 28.100 27.17 27.07 31.90 27.17 27.17 621 27.167 0.00%
2017-03-02 0 28.10 24.20 33.00 - - 0 0 - 27.17 23.40 31.90 - - 0 - 0.00%
2017-03-01 0 28.10 26.00 33.00 - - 0 0 - 27.17 25.14 31.90 - - 0 - 0.00%
2017-02-28 0 28.10 26.00 33.00 - - 0 0 - 27.17 25.14 31.90 - - 0 - 0.00%
2017-02-27 0 28.10 26.00 - - - 0 0 - 27.17 25.14 - - - 0 - 0.00%
2017-02-24 0 28.10 22.00 33.00 - - 0 0 - 27.17 21.27 31.90 - - 0 - 0.00%
2017-02-23 0 28.10 28.10 - - - 0 0 - 27.17 27.17 - - - 0 - 0.00%
2017-02-22 0 28.10 28.10 - - - 0 0 - 27.17 27.17 - - - 0 - 0.00%
2017-02-21 0 28.10 28.10 - - - 0 0 - 27.17 27.17 - - - 0 - 0.18%
2017-02-20 0 28.05 26.00 33.00 - - 0 0 - 27.12 25.14 31.90 - - 0 - 0.00%
2017-02-17 0 28.05 26.00 33.00 - - 0 0 - 27.12 25.14 31.90 - - 0 - 0.00%
2017-02-16 0 28.05 26.00 - - - 0 0 - 27.12 25.14 - - - 0 - 0.00%
2017-02-15 0 28.05 22.65 - - - 0 0 - 27.12 21.90 - - - 0 - 0.00%
2017-02-14 0 28.05 27.50 - - - 0 0 - 27.12 26.59 - - - 0 - 0.00%
2017-02-13 0 28.05 27.50 33.00 - - 0 0 - 27.12 26.59 31.90 - - 0 - 0.00%
2017-02-10 0 28.05 27.00 - - - 0 0 - 27.12 26.10 - - - 0 - 0.00%
2017-02-09 0 28.05 28.05 - 28.00 28.00 200 5,600 28.000 27.12 27.12 - 27.07 27.07 207 27.070 0.18%
2017-02-08 0 28.00 26.00 33.00 - - 0 0 - 27.07 25.14 31.90 - - 0 - 0.00%
2017-02-07 0 28.00 26.00 33.00 - - 0 0 - 27.07 25.14 31.90 - - 0 - 0.00%
2017-02-06 0 28.00 27.05 33.00 28.00 28.00 6,800 190,400 28.000 27.07 26.15 31.90 27.07 27.07 7,034 27.070 3.70%
2017-02-03 0 27.00 26.05 33.00 - - 0 0 - 26.10 25.18 31.90 - - 0 - 0.00%
2017-02-02 0 27.00 27.00 - - - 0 0 - 26.10 26.10 - - - 0 - 0.19%
2017-02-01 0 26.95 26.95 - - - 0 0 - 26.05 26.05 - - - 0 - 0.00%
2017-01-27 0 26.95 22.00 - - - 0 0 - 26.05 21.27 - - - 0 - 0.00%
2017-01-26 0 26.95 26.00 33.00 - - 0 0 - 26.05 25.14 31.90 - - 0 - 0.00%
2017-01-25 0 26.95 26.90 33.00 26.95 26.95 200 5,390 26.950 26.05 26.01 31.90 26.05 26.05 207 26.055 3.65%
2017-01-24 0 26.00 22.00 - - - 0 0 - 25.14 21.27 - - - 0 - 0.00%
2017-01-23 0 26.00 22.00 33.00 - - 0 0 - 25.14 21.27 31.90 - - 0 - 0.00%
2017-01-20 0 26.00 26.00 - - - 0 0 - 25.14 25.14 - - - 0 - 0.00%
2017-01-19 0 26.00 26.00 33.00 - - 0 0 - 25.14 25.14 31.90 - - 0 - 0.00%
2017-01-18 0 26.00 26.00 33.00 - - 0 0 - 25.14 25.14 31.90 - - 0 - 0.00%
2017-01-17 0 26.00 25.00 33.00 26.00 26.00 2,700 70,200 26.000 25.14 24.17 31.90 25.14 25.14 2,793 25.136 0.00%
2017-01-16 0 26.00 26.00 - 26.00 26.00 500 13,000 26.000 25.14 25.14 - 25.14 25.14 517 25.136 2.97%
2017-01-13 0 25.25 25.25 33.00 - - 0 0 - 24.41 24.41 31.90 - - 0 - 0.00%
2017-01-12 0 25.25 25.25 33.00 - - 0 0 - 24.41 24.41 31.90 - - 0 - 0.00%
2017-01-11 0 25.25 25.25 33.00 - - 0 0 - 24.41 24.41 31.90 - - 0 - 0.00%
2017-01-10 0 25.25 25.25 - 25.00 25.00 10,200 255,000 25.000 24.41 24.41 - 24.17 24.17 10,550 24.170 -9.50%
2017-01-09 0 27.90 - 33.00 - - 0 0 - 26.97 - 31.90 - - 0 - 0.00%
2017-01-06 0 27.90 - 32.00 - - 0 0 - 26.97 - 30.94 - - 0 - 0.00%
2017-01-05 0 27.90 - 32.00 - - 0 0 - 26.97 - 30.94 - - 0 - 0.00%
2017-01-04 0 27.90 - 27.90 - - 0 0 - 26.97 - 26.97 - - 0 - -0.36%
2017-01-03 0 28.00 - 32.00 - - 0 0 - 27.07 - 30.94 - - 0 - 0.00%
2016-12-30 0 28.00 - - - - 0 0 - 27.07 - - - - 0 - 0.00%
2016-12-29 0 28.00 - 28.00 - - 0 0 - 27.07 - 27.07 - - 0 - 0.00%
2016-12-28 0 28.00 - 32.00 - - 0 0 - 27.07 - 30.94 - - 0 - 0.00%
2016-12-23 0 28.00 25.00 28.00 - - 0 0 - 27.07 24.17 27.07 - - 0 - 0.00%
2016-12-22 0 28.00 - - - - 0 0 - 27.07 - - - - 0 - 0.00%
2016-12-21 0 28.00 25.00 - - - 0 0 - 27.07 24.17 - - - 0 - 0.00%
2016-12-20 0 28.00 25.00 33.00 - - 0 0 - 27.07 24.17 31.90 - - 0 - 0.00%
2016-12-19 0 28.00 25.00 33.00 - - 0 0 - 27.07 24.17 31.90 - - 0 - 0.00%
2016-12-16 0 28.00 27.00 32.00 - - 0 0 - 27.07 26.10 30.94 - - 0 - 0.00%
2016-12-15 0 28.00 27.00 32.00 - - 0 0 - 27.07 26.10 30.94 - - 0 - 0.00%
2016-12-14 0 28.00 - - - - 0 0 - 27.07 - - - - 0 - 0.00%
2016-12-13 0 28.00 27.00 32.00 - - 0 0 - 27.07 26.10 30.94 - - 0 - 0.00%
2016-12-12 0 28.00 27.00 32.00 - - 0 0 - 27.07 26.10 30.94 - - 0 - 0.00%
2016-12-09 0 28.00 27.00 - - - 0 0 - 27.07 26.10 - - - 0 - 0.00%
2016-12-08 0 28.00 27.00 28.00 - - 0 0 - 27.07 26.10 27.07 - - 0 - -0.84%
2016-12-07 0 28.50 26.00 28.50 - - 0 0 - 27.30 24.91 27.30 - - 0 - 0.00%
2016-12-06 0 28.50 26.00 28.50 - - 0 0 - 27.30 24.91 27.30 - - 0 - 0.00%
2016-12-05 0 28.50 25.80 28.50 - - 0 0 - 27.30 24.71 27.30 - - 0 - 0.00%
2016-12-02 0 28.50 25.80 28.50 - - 0 0 - 27.30 24.71 27.30 - - 0 - 0.00%
2016-12-01 0 28.50 25.80 33.00 - - 0 0 - 27.30 24.71 31.61 - - 0 - 0.00%
2016-11-30 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-29 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-28 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-25 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-24 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-23 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-22 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-21 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-18 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-17 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-16 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-15 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-14 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-11 0 28.50 - 33.00 - - 0 0 - 27.30 - 31.61 - - 0 - 0.00%
2016-11-10 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-09 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-08 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-07 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-04 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-03 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-02 0 28.50 - - - - 0 0 - 27.30 - - - - 0 - 0.00%
2016-11-01 0 28.50 28.50 32.00 - - 0 0 - 27.30 27.30 30.65 - - 0 - 1.79%
2016-10-31 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-28 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-27 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-26 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-25 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-24 0 28.00 28.00 33.00 - - 0 0 - 26.82 26.82 31.61 - - 0 - 0.00%
2016-10-20 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-19 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-18 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-17 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-14 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-13 0 28.00 - 33.00 - - 0 0 - 26.82 - 31.61 - - 0 - 0.00%
2016-10-12 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-11 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-07 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-06 0 28.00 28.00 - - - 0 0 - 26.82 26.82 - - - 0 - 0.00%
2016-10-05 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-04 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-10-03 0 28.00 - 28.50 - - 0 0 - 26.82 - 27.30 - - 0 - 0.00%
2016-09-30 0 28.00 - 28.00 - - 0 0 - 26.82 - 26.82 - - 0 - 0.00%
2016-09-29 0 28.00 25.00 - - - 0 0 - 26.82 23.95 - - - 0 - 0.00%
2016-09-28 0 28.00 25.00 - - - 0 0 - 26.82 23.95 - - - 0 - 0.00%
2016-09-27 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-26 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-23 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-22 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-21 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-20 0 28.00 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
2016-09-19 0 28.00 - 28.00 - - 0 0 - 26.82 - 26.82 - - 0 - 0.00%
2016-09-15 0 28.00 - 28.00 - - 0 0 - 26.82 - 26.82 - - 0 - 0.00%
2016-09-14 0 28.00 - 28.00 - - 0 0 - 26.82 - 26.82 - - 0 - 0.00%
2016-09-13 0 28.00 27.00 28.00 - - 0 0 - 26.82 25.86 26.82 - - 0 - -1.54%
2016-09-12 0 28.44 27.00 - - - 0 0 - 27.24 25.86 - - - 0 - 0.00%
2016-09-09 0 28.44 - - - - 0 0 - 27.24 - - - - 0 - -0.00%
2016-09-08 0 28.70 - - - - 0 0 - 27.24 - - - - 0 - 0.00%
2016-09-07 0 28.70 26.00 - - - 0 0 - 27.24 24.68 - - - 0 - 0.00%
2016-09-06 0 28.70 - - - - 0 0 - 27.24 - - - - 0 - 0.00%
2016-09-05 0 28.70 - 33.00 - - 0 0 - 27.24 - 31.32 - - 0 - 0.00%
2016-09-02 0 28.70 27.00 - - - 0 0 - 27.24 25.63 - - - 0 - 0.00%
2016-09-01 0 28.70 27.00 - - - 0 0 - 27.24 25.63 - - - 0 - 0.00%
2016-08-31 0 28.70 27.00 - - - 0 0 - 27.24 25.63 - - - 0 - 0.00%
2016-08-30 0 28.70 - - - - 0 0 - 27.24 - - - - 0 - 0.00%
2016-08-29 0 28.70 - - - - 0 0 - 27.24 - - - - 0 - 0.00%
2016-08-26 0 28.70 - - - - 0 0 - 27.24 - - - - 0 - 0.00%
2016-08-25 0 28.70 26.30 - - - 0 0 - 27.24 24.96 - - - 0 - 0.00%
2016-08-24 0 28.70 26.25 - - - 0 0 - 27.24 24.92 - - - 0 - 0.00%
2016-08-23 0 28.70 26.05 - - - 0 0 - 27.24 24.73 - - - 0 - 0.00%
2016-08-22 0 28.70 26.00 - - - 0 0 - 27.24 24.68 - - - 0 - 0.00%
2016-08-19 0 28.70 26.05 - - - 0 0 - 27.24 24.73 - - - 0 - 0.00%
2016-08-18 0 28.70 26.00 - - - 0 0 - 27.24 24.68 - - - 0 - 0.00%
2016-08-17 0 28.70 28.70 - - - 0 0 - 27.24 27.24 - - - 0 - 0.00%
2016-08-16 0 28.70 28.70 - - - 0 0 - 27.24 27.24 - - - 0 - 0.00%
2016-08-15 0 28.70 28.70 - - - 0 0 - 27.24 27.24 - - - 0 - 0.00%
2016-08-12 0 28.70 28.70 - - - 0 0 - 27.24 27.24 - - - 0 - 0.00%
2016-08-11 0 28.70 28.70 - - - 0 0 - 27.24 27.24 - - - 0 - 0.70%
2016-08-10 0 28.50 28.50 - - - 0 0 - 27.05 27.05 - - - 0 - 0.00%
2016-08-09 0 28.50 28.50 - - - 0 0 - 27.05 27.05 - - - 0 - 0.00%
2016-08-08 0 28.50 28.50 - - - 0 0 - 27.05 27.05 - - - 0 - 0.00%
2016-08-05 0 28.50 28.50 - - - 0 0 - 27.05 27.05 - - - 0 - 0.00%
2016-08-04 0 28.50 28.50 - - - 0 0 - 27.05 27.05 - - - 0 - 0.00%
2016-08-03 0 28.50 20.00 - - - 0 0 - 27.05 18.98 - - - 0 - 0.00%
2016-08-01 0 28.50 28.50 33.00 - - 0 0 - 27.05 27.05 31.32 - - 0 - 0.00%
2016-07-29 0 28.50 28.50 33.00 28.50 28.50 400 11,400 28.500 27.05 27.05 31.32 27.05 27.05 421 27.051 0.00%
2016-07-28 0 28.50 28.50 32.00 - - 0 0 - 27.05 27.05 30.37 - - 0 - 1.79%
2016-07-27 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-26 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-25 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-22 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-21 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-20 0 28.00 19.00 - - - 0 0 - 26.58 18.03 - - - 0 - 0.00%
2016-07-19 0 28.00 28.00 - - - 0 0 - 26.58 26.58 - - - 0 - 0.00%
2016-07-18 0 28.00 28.00 32.00 - - 0 0 - 26.58 26.58 30.37 - - 0 - 0.00%
2016-07-15 0 28.00 28.00 32.00 - - 0 0 - 26.58 26.58 30.37 - - 0 - 1.82%
2016-07-14 0 27.50 - - - - 0 0 - 26.10 - - - - 0 - 0.00%
2016-07-13 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-12 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-11 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-08 0 27.50 16.00 - - - 0 0 - 26.10 15.19 - - - 0 - 0.00%
2016-07-07 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-06 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-05 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-07-04 0 27.50 27.50 - - - 0 0 - 26.10 26.10 - - - 0 - 0.00%
2016-06-30 0 27.50 27.50 - 27.50 27.50 3,800 104,500 27.500 26.10 26.10 - 26.10 26.10 4,003 26.102 0.00%
2016-06-29 0 27.50 27.20 - - - 0 0 - 26.10 25.82 - - - 0 - 0.00%
2016-06-28 0 27.50 27.20 - - - 0 0 - 26.10 25.82 - - - 0 - 0.00%
2016-06-27 0 27.50 - - - - 0 0 - 26.10 - - - - 0 - 0.00%
2016-06-24 0 27.50 - - - - 0 0 - 26.10 - - - - 0 - 0.00%
2016-06-23 0 27.50 27.20 - - - 0 0 - 26.10 25.82 - - - 0 - 0.00%
2016-06-22 0 27.50 27.00 - - - 0 0 - 26.10 25.63 - - - 0 - 0.00%
2016-06-21 0 27.50 27.50 - 27.50 27.50 10,400 286,000 27.500 26.10 26.10 - 26.10 26.10 10,957 26.102 0.00%
2016-06-20 0 27.50 26.50 - 27.50 27.50 1,600 44,000 27.500 26.10 25.15 - 26.10 26.10 1,686 26.102 -0.18%
2016-06-17 0 27.55 27.50 - 27.50 27.55 16,500 454,075 27.520 26.15 26.10 - 26.10 26.15 17,384 26.121 -1.61%
2016-06-16 0 28.00 28.00 - 28.00 28.00 100 2,800 28.000 26.58 26.58 - 26.58 26.58 105 26.577 -0.84%
2016-06-15 0 28.24 26.50 28.25 - - 0 0 - 26.80 25.15 26.81 - - 0 - 0.00%
2016-06-14 0 28.24 22.00 32.00 - - 0 0 - 26.80 20.88 30.37 - - 0 - 0.00%
2016-06-13 0 28.24 18.00 - - - 0 0 - 26.80 17.09 - - - 0 - 0.00%
2016-06-10 0 28.24 - 32.00 - - 0 0 - 26.80 - 30.37 - - 0 - 0.00%
2016-06-08 0 28.24 - 32.00 - - 0 0 - 26.80 - 30.37 - - 0 - 0.00%
2016-06-07 0 28.24 15.00 - - - 0 0 - 26.80 14.24 - - - 0 - 0.00%
2016-06-06 0 28.24 - 32.00 - - 0 0 - 26.80 - 30.37 - - 0 - 0.00%
2016-06-03 0 28.24 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-06-02 0 28.24 18.00 - - - 0 0 - 26.80 17.09 - - - 0 - -0.00%
2016-06-01 0 28.50 15.00 - - - 0 0 - 26.80 14.11 - - - 0 - 0.00%
2016-05-31 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-30 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-27 0 28.50 16.00 - - - 0 0 - 26.80 15.05 - - - 0 - 0.00%
2016-05-26 0 28.50 16.00 - - - 0 0 - 26.80 15.05 - - - 0 - 0.00%
2016-05-25 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-24 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-23 0 28.50 17.00 - - - 0 0 - 26.80 15.99 - - - 0 - 0.00%
2016-05-20 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-19 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-05-18 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-05-17 0 28.50 18.20 - - - 0 0 - 26.80 17.12 - - - 0 - 0.00%
2016-05-16 0 28.50 19.00 - - - 0 0 - 26.80 17.87 - - - 0 - 0.00%
2016-05-13 0 28.50 19.00 - - - 0 0 - 26.80 17.87 - - - 0 - 0.00%
2016-05-12 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-11 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-10 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-09 0 28.50 28.50 - - - 0 0 - 26.80 26.80 - - - 0 - 0.00%
2016-05-06 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-05-05 0 28.50 28.00 - - - 0 0 - 26.80 26.33 - - - 0 - 0.00%
2016-05-04 0 28.50 15.00 - - - 0 0 - 26.80 14.11 - - - 0 - 0.00%
2016-05-03 0 28.50 18.00 - - - 0 0 - 26.80 16.93 - - - 0 - 0.00%
2016-04-29 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-28 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-27 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-26 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-25 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-22 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-21 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-20 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-19 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-18 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-15 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-14 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-13 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-12 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-11 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-08 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-07 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-06 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-05 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-04-01 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-31 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-30 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-29 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-24 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-23 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-22 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-21 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-18 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-17 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-16 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-15 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-14 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-11 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-10 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-09 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-08 0 28.50 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-03-07 0 28.50 28.50 - - - 0 0 - 26.80 26.80 - - - 0 - 0.00%
2016-03-04 0 28.50 - - 28.50 28.50 1,500 42,750 28.500 26.80 - - 26.80 26.80 1,595 26.803 0.00%
2016-03-03 0 28.50 28.50 - - - 0 0 - 26.80 26.80 - - - 0 - 2.75%
2016-03-02 0 28.00 28.00 - 28.00 28.00 1,200 33,600 28.000 26.09 26.09 - 26.09 26.09 1,288 26.086 -1.06%
2016-03-01 0 28.30 - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2016-02-29 0 28.30 - - - - 0 0 - 26.37 - - - - 0 - 0.00%
2016-02-26 0 28.30 28.30 - 28.30 28.30 3,000 84,900 28.300 26.37 26.37 - 26.37 26.37 3,220 26.365 0.00%
2016-02-25 0 28.30 26.20 - 28.30 28.30 6,000 169,800 28.300 26.37 24.41 - 26.37 26.37 6,440 26.365 16.94%
2016-02-24 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-23 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-22 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-19 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-18 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-17 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-16 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-15 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-12 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-11 0 24.20 - 28.30 - - 0 0 - 22.55 - 26.37 - - 0 - 0.00%
2016-02-05 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-02-04 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-02-03 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-02-02 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-02-01 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-29 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-28 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-27 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-26 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-25 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-22 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-21 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-20 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-19 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-18 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-15 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-14 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-13 0 24.20 23.00 - - - 0 0 - 22.55 21.43 - - - 0 - 0.00%
2016-01-12 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-11 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-08 0 24.20 24.00 30.00 - - 0 0 - 22.55 22.36 27.95 - - 0 - 0.00%
2016-01-07 0 24.20 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2016-01-06 0 24.20 24.20 - 24.00 24.00 100 2,400 24.000 22.55 22.55 - 22.36 22.36 107 22.359 0.83%
2016-01-05 0 24.00 - - - - 0 0 - 22.36 - - - - 0 - 0.00%
2016-01-04 0 24.00 - - - - 0 0 - 22.36 - - - - 0 - 0.00%
2015-12-31 0 24.00 - - - - 0 0 - 22.36 - - - - 0 - 0.00%
2015-12-30 0 24.00 - - 24.00 24.00 3,200 76,800 24.000 22.36 - - 22.36 22.36 3,435 22.359 4.35%
2015-12-29 0 23.00 23.00 24.00 - - 0 0 - 21.43 21.43 22.36 - - 0 - 2.22%
2015-12-28 0 22.50 - 23.00 - - 0 0 - 20.96 - 21.43 - - 0 - 0.00%
2015-12-24 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-23 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-22 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-21 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-18 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-17 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-16 0 22.50 21.30 - - - 0 0 - 20.96 19.84 - - - 0 - 0.00%
2015-12-15 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-14 0 22.50 - - - - 0 0 - 20.96 - - - - 0 - 0.00%
2015-12-11 0 22.50 - - 22.50 22.50 200 4,500 22.500 20.96 - - 20.96 20.96 215 20.962 -5.21%
2015-12-10 0 23.74 22.50 - - - 0 0 - 22.11 20.96 - - - 0 - 0.00%
2015-12-09 0 23.74 22.50 - - - 0 0 - 22.11 20.96 - - - 0 - 0.00%
2015-12-08 0 23.74 22.50 - - - 0 0 - 22.11 20.96 - - - 0 - 0.00%
2015-12-07 0 23.74 22.80 - - - 0 0 - 22.11 21.24 - - - 0 - 0.00%
2015-12-04 0 23.74 22.50 - - - 0 0 - 22.11 20.96 - - - 0 - 0.00%
2015-12-03 0 23.74 22.80 - - - 0 0 - 22.11 21.24 - - - 0 - -0.01%
2015-12-02 0 24.00 22.80 - - - 0 0 - 22.12 21.01 - - - 0 - 0.00%
2015-12-01 0 24.00 23.10 - - - 0 0 - 22.12 21.29 - - - 0 - 0.00%
2015-11-30 0 24.00 22.30 - 24.00 24.00 900 21,600 24.000 22.12 20.55 - 22.12 22.12 977 22.115 3.00%
2015-11-27 0 23.30 22.10 24.00 - - 0 0 - 21.47 20.36 22.12 - - 0 - 0.00%
2015-11-26 0 23.30 22.10 23.30 - - 0 0 - 21.47 20.36 21.47 - - 0 - 0.00%
2015-11-25 0 23.30 23.30 24.00 - - 0 0 - 21.47 21.47 22.12 - - 0 - 0.00%
2015-11-24 0 23.30 23.00 24.00 23.30 23.30 14,400 335,520 23.300 21.47 21.19 22.12 21.47 21.47 15,627 21.470 0.00%
2015-11-23 0 23.30 22.10 23.30 - - 0 0 - 21.47 20.36 21.47 - - 0 - 0.00%
2015-11-20 0 23.30 22.10 - - - 0 0 - 21.47 20.36 - - - 0 - 0.00%
2015-11-19 0 23.30 22.10 23.30 - - 0 0 - 21.47 20.36 21.47 - - 0 - 0.00%
2015-11-18 0 23.30 22.10 24.00 - - 0 0 - 21.47 20.36 22.12 - - 0 - 0.00%
2015-11-17 0 23.30 - 24.00 23.30 23.30 900 20,970 23.300 21.47 - 22.12 21.47 21.47 977 21.470 0.00%
2015-11-16 0 23.30 23.30 - - - 0 0 - 21.47 21.47 - - - 0 - 0.00%
2015-11-13 0 23.30 23.30 - - - 0 0 - 21.47 21.47 - - - 0 - 0.00%
2015-11-12 0 23.30 23.30 - - - 0 0 - 21.47 21.47 - - - 0 - 1.30%
2015-11-11 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-11-10 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.00%
2015-11-09 0 23.00 21.80 23.00 - - 0 0 - 21.19 20.09 21.19 - - 0 - 0.00%
2015-11-06 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-11-05 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-11-04 0 23.00 21.80 32.00 - - 0 0 - 21.19 20.09 29.49 - - 0 - 0.00%
2015-11-03 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-11-02 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-30 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-29 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-28 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-27 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-26 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-23 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-22 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-20 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-19 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-16 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-15 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-14 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-13 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-12 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-09 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-10-08 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-07 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-06 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-05 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-10-02 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-09-30 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-29 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-25 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-24 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-09-23 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-22 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-09-21 0 23.00 - - - - 0 0 - 21.19 - - - - 0 - 0.00%
2015-09-18 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-17 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-16 0 23.00 21.80 23.00 - - 0 0 - 21.19 20.09 21.19 - - 0 - 0.00%
2015-09-15 0 23.00 21.80 - - - 0 0 - 21.19 20.09 - - - 0 - 0.00%
2015-09-14 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.00%
2015-09-11 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.00%
2015-09-10 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.00%
2015-09-09 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.00%
2015-09-08 0 23.00 23.00 - - - 0 0 - 21.19 21.19 - - - 0 - 0.27%
2015-09-07 0 22.94 - 24.00 - - 0 0 - 21.14 - 22.12 - - 0 - -0.01%
2015-09-04 0 23.20 23.20 - - - 0 0 - 21.14 21.14 - - - 0 - 0.00%
2015-09-02 0 23.20 23.20 - - - 0 0 - 21.14 21.14 - - - 0 - 0.00%
2015-09-01 0 23.20 23.20 24.00 - - 0 0 - 21.14 21.14 21.87 - - 0 - 0.00%
2015-08-31 0 23.20 23.20 - 23.20 23.20 100 2,320 23.200 21.14 21.14 - 21.14 21.14 110 21.137 0.43%
2015-08-28 0 23.10 23.10 32.00 - - 0 0 - 21.05 21.05 29.15 - - 0 - 0.43%
2015-08-27 0 23.00 23.00 32.00 - - 0 0 - 20.95 20.95 29.15 - - 0 - 0.00%
2015-08-26 0 23.00 23.00 - - - 0 0 - 20.95 20.95 - - - 0 - 0.00%
2015-08-25 0 23.00 23.00 24.00 - - 0 0 - 20.95 20.95 21.87 - - 0 - 0.00%
2015-08-24 0 23.00 23.00 27.00 23.00 23.00 1,100 25,300 23.000 20.95 20.95 24.60 20.95 20.95 1,207 20.955 0.00%
2015-08-21 0 23.00 23.00 28.00 23.00 23.00 1,800 41,400 23.000 20.95 20.95 25.51 20.95 20.95 1,976 20.955 -4.17%
2015-08-20 0 24.00 24.00 28.60 - - 0 0 - 21.87 21.87 26.06 - - 0 - 0.00%
2015-08-19 0 24.00 24.00 28.80 24.00 24.00 200 4,800 24.000 21.87 21.87 26.24 21.87 21.87 220 21.866 0.00%
2015-08-18 0 24.00 - 24.00 - - 0 0 - 21.87 - 21.87 - - 0 - -5.14%
2015-08-17 0 25.30 - 25.30 - - 0 0 - 23.05 - 23.05 - - 0 - 0.00%
2015-08-14 0 25.30 - 25.30 - - 0 0 - 23.05 - 23.05 - - 0 - -4.17%
2015-08-13 0 26.40 - 26.40 - - 0 0 - 24.05 - 24.05 - - 0 - -1.12%
2015-08-12 0 26.70 - 26.70 - - 0 0 - 24.33 - 24.33 - - 0 - -0.93%
2015-08-11 0 26.95 - 26.95 - - 0 0 - 24.55 - 24.55 - - 0 - -0.19%
2015-08-10 0 27.00 - 27.00 - - 0 0 - 24.60 - 24.60 - - 0 - 0.00%
2015-08-07 0 27.00 - 27.10 27.00 27.00 3,200 86,400 27.000 24.60 - 24.69 24.60 24.60 3,512 24.599 -1.10%
2015-08-06 0 27.30 27.00 - 27.30 27.30 100 2,730 27.300 24.87 24.60 - 24.87 24.87 110 24.873 -0.36%
2015-08-05 0 27.40 - 32.00 - - 0 0 - 24.96 - 29.15 - - 0 - 0.00%
2015-08-04 0 27.40 - - - - 0 0 - 24.96 - - - - 0 - 0.00%
2015-08-03 0 27.40 - 27.40 - - 0 0 - 24.96 - 24.96 - - 0 - -0.36%
2015-07-31 0 27.50 - 27.50 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2015-07-30 0 27.50 - 27.50 - - 0 0 - 25.05 - 25.05 - - 0 - -0.36%
2015-07-29 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-28 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-27 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-24 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-23 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-22 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-21 0 27.60 - 27.60 - - 0 0 - 25.15 - 25.15 - - 0 - 0.00%
2015-07-20 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-17 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-16 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-15 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-14 0 27.60 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2015-07-13 0 27.60 - 27.60 27.60 27.60 100 2,760 27.600 25.15 - 25.15 25.15 25.15 110 25.146 -0.36%
2015-07-10 0 27.70 27.60 27.70 - - 0 0 - 25.24 25.15 25.24 - - 0 - -0.36%
2015-07-09 0 27.80 - 27.80 - - 0 0 - 25.33 - 25.33 - - 0 - 0.00%
2015-07-08 0 27.80 - 27.80 - - 0 0 - 25.33 - 25.33 - - 0 - 0.00%
2015-07-07 0 27.80 - 27.80 27.80 27.80 3,000 83,400 27.800 25.33 - 25.33 25.33 25.33 3,293 25.328 0.00%
2015-07-06 0 27.80 27.80 32.00 - - 0 0 - 25.33 25.33 29.15 - - 0 - 0.23%
2015-07-03 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-07-02 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-30 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-29 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-26 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-25 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-24 0 27.74 - 32.00 - - 0 0 - 25.27 - 29.15 - - 0 - 0.00%
2015-06-23 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-22 0 27.74 27.50 32.00 - - 0 0 - 25.27 25.05 29.15 - - 0 - 0.00%
2015-06-19 0 27.74 - 30.00 - - 0 0 - 25.27 - 27.33 - - 0 - 0.00%
2015-06-18 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-17 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-16 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-15 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-12 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-11 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-10 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-09 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-08 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2015-06-05 0 27.74 - 28.70 - - 0 0 - 25.27 - 26.15 - - 0 - 0.00%
2015-06-04 0 27.74 - - - - 0 0 - 25.27 - - - - 0 - -0.00%
2015-06-03 0 28.00 27.80 - - - 0 0 - 25.27 25.09 - - - 0 - 0.00%
2015-06-02 0 28.00 27.80 - - - 0 0 - 25.27 25.09 - - - 0 - 0.00%
2015-06-01 0 28.00 27.80 - - - 0 0 - 25.27 25.09 - - - 0 - 0.00%
2015-05-29 0 28.00 27.80 - - - 0 0 - 25.27 25.09 - - - 0 - 0.00%
2015-05-28 0 28.00 28.00 - 27.80 28.00 2,000 55,800 27.900 25.27 25.27 - 25.09 25.27 2,216 25.182 0.72%
2015-05-27 0 27.80 - 27.80 27.80 27.80 100 2,780 27.800 25.09 - 25.09 25.09 25.09 111 25.091 0.00%
2015-05-26 0 27.80 27.75 - - - 0 0 - 25.09 25.05 - - - 0 - 0.00%
2015-05-22 0 27.80 27.75 - - - 0 0 - 25.09 25.05 - - - 0 - 0.00%
2015-05-21 0 27.80 - 27.80 - - 0 0 - 25.09 - 25.09 - - 0 - 0.00%
2015-05-20 0 27.80 - 27.80 - - 0 0 - 25.09 - 25.09 - - 0 - 0.00%
2015-05-19 0 27.80 - - 27.80 27.80 1,000 27,800 27.800 25.09 - - 25.09 25.09 1,108 25.091 -0.18%
2015-05-18 0 27.85 - 29.00 - - 0 0 - 25.14 - 26.17 - - 0 - 0.00%
2015-05-15 0 27.85 - - - - 0 0 - 25.14 - - - - 0 - 0.00%
2015-05-14 0 27.85 - - - - 0 0 - 25.14 - - - - 0 - 0.00%
2015-05-13 0 27.85 - 28.00 - - 0 0 - 25.14 - 25.27 - - 0 - 0.00%
2015-05-12 0 27.85 - - - - 0 0 - 25.14 - - - - 0 - 0.00%
2015-05-11 0 27.85 - - 27.85 27.85 14,500 403,825 27.850 25.14 - - 25.14 25.14 16,065 25.136 0.00%
2015-05-08 0 27.85 - 27.85 - - 0 0 - 25.14 - 25.14 - - 0 - -3.97%
2015-05-07 0 29.00 - 29.00 - - 0 0 - 26.17 - 26.17 - - 0 - -1.69%
2015-05-06 0 29.50 - 29.50 - - 0 0 - 26.63 - 26.63 - - 0 - 0.00%
2015-05-05 0 29.50 - 29.50 29.20 31.00 700 21,020 30.029 26.63 - 26.63 26.35 27.98 776 27.103 1.72%
2015-05-04 0 29.00 - 29.10 - - 0 0 - 26.17 - 26.26 - - 0 - 0.00%
2015-04-30 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-29 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-28 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-27 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-24 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-23 0 29.00 - - - - 0 0 - 26.17 - - - - 0 - 0.00%
2015-04-22 0 29.00 - - 29.00 29.00 3,200 92,800 29.000 26.17 - - 26.17 26.17 3,545 26.174 0.00%
2015-04-21 0 29.00 - - 29.00 29.10 1,900 55,200 29.053 26.17 - - 26.17 26.26 2,105 26.222 0.00%
2015-04-20 0 29.00 28.30 29.00 29.00 29.00 100 2,900 29.000 26.17 25.54 26.17 26.17 26.17 111 26.174 2.47%
2015-04-17 0 28.30 28.30 29.10 - - 0 0 - 25.54 25.54 26.26 - - 0 - 4.43%
2015-04-16 0 27.10 - - - - 0 0 - 24.46 - - - - 0 - 0.00%
2015-04-15 0 27.10 - - 27.10 27.10 6,200 168,020 27.100 24.46 - - 24.46 24.46 6,869 24.460 0.00%
2015-04-14 0 27.10 27.10 - - - 0 0 - 24.46 24.46 - - - 0 - 0.00%
2015-04-13 0 27.10 - - - - 0 0 - 24.46 - - - - 0 - 0.00%
2015-04-10 0 27.10 - - - - 0 0 - 24.46 - - - - 0 - 0.00%
2015-04-09 0 27.10 - - - - 0 0 - 24.46 - - - - 0 - 0.00%
2015-04-08 0 27.10 - - - - 0 0 - 24.46 - - - - 0 - 0.00%
2015-04-02 0 27.10 27.10 - 27.00 27.00 200 5,400 27.000 24.46 24.46 - 24.37 24.37 222 24.369 5.04%
2015-04-01 0 25.80 - 26.00 - - 0 0 - 23.29 - 23.47 - - 0 - 0.00%
2015-03-31 0 25.80 - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2015-03-30 0 25.80 25.80 - 25.80 25.80 200 5,160 25.800 23.29 23.29 - 23.29 23.29 222 23.286 -0.39%
2015-03-27 0 25.90 - 25.90 - - 0 0 - 23.38 - 23.38 - - 0 - 0.00%
2015-03-26 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-25 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-24 0 25.90 25.90 - - - 0 0 - 23.38 23.38 - - - 0 - 0.00%
2015-03-23 0 25.90 25.90 - - - 0 0 - 23.38 23.38 - - - 0 - 0.00%
2015-03-20 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-19 0 25.90 25.90 - - - 0 0 - 23.38 23.38 - - - 0 - 0.00%
2015-03-18 0 25.90 25.90 - - - 0 0 - 23.38 23.38 - - - 0 - 0.00%
2015-03-17 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-16 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-13 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-12 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-11 0 25.90 - - - - 0 0 - 23.38 - - - - 0 - 0.00%
2015-03-10 0 25.90 25.60 - - - 0 0 - 23.38 23.11 - - - 0 - 0.00%
2015-03-09 0 25.90 25.60 - - - 0 0 - 23.38 23.11 - - - 0 - 0.00%
2015-03-06 0 25.90 25.90 - - - 0 0 - 23.38 23.38 - - - 0 - 1.17%
2015-03-05 0 25.60 25.60 - - - 0 0 - 23.11 23.11 - - - 0 - 1.03%
2015-03-04 0 25.60 25.60 - - - 0 0 - 22.87 22.87 - - - 0 - 0.00%
2015-03-03 0 25.60 25.60 - - - 0 0 - 22.87 22.87 - - - 0 - 0.00%
2015-03-02 0 25.60 - - - - 0 0 - 22.87 - - - - 0 - 0.00%
2015-02-27 0 25.60 25.60 - - - 0 0 - 22.87 22.87 - - - 0 - 0.00%
2015-02-26 0 25.60 25.00 - - - 0 0 - 22.87 22.33 - - - 0 - 0.00%
2015-02-25 0 25.60 - - - - 0 0 - 22.87 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 22.87 - - - - 0 - 0.00%
2015-02-23 0 25.60 25.00 - - - 0 0 - 22.87 22.33 - - - 0 - 0.00%
2015-02-18 0 25.60 - - - - 0 0 - 22.87 - - - - 0 - 0.00%
2015-02-17 0 25.60 24.60 - - - 0 0 - 22.87 21.98 - - - 0 - 0.00%
2015-02-16 0 25.60 25.50 - 25.60 25.60 200 5,120 25.600 22.87 22.78 - 22.87 22.87 224 22.869 -0.39%
2015-02-13 0 25.70 24.50 25.70 - - 0 0 - 22.96 21.89 22.96 - - 0 - -0.39%
2015-02-12 0 25.80 - - - - 0 0 - 23.05 - - - - 0 - 0.00%
2015-02-11 0 25.80 25.80 - - - 0 0 - 23.05 23.05 - - - 0 - 1.18%
2015-02-10 0 25.50 - - - - 0 0 - 22.78 - - - - 0 - 0.00%
2015-02-09 0 25.50 25.30 - - - 0 0 - 22.78 22.60 - - - 0 - 0.00%
2015-02-06 0 25.50 25.30 - - - 0 0 - 22.78 22.60 - - - 0 - 0.00%
2015-02-05 0 25.50 25.30 - - - 0 0 - 22.78 22.60 - - - 0 - 0.00%
2015-02-04 0 25.50 25.30 - 25.50 25.50 200 5,100 25.500 22.78 22.60 - 22.78 22.78 224 22.780 0.00%
2015-02-03 0 25.50 25.50 - - - 0 0 - 22.78 22.78 - - - 0 - 0.79%
2015-02-02 0 25.30 24.50 - 25.30 25.30 1,000 25,300 25.300 22.60 21.89 - 22.60 22.60 1,119 22.601 0.00%
2015-01-30 0 25.30 24.50 - - - 0 0 - 22.60 21.89 - - - 0 - 0.00%
2015-01-29 0 25.30 - - - - 0 0 - 22.60 - - - - 0 - 0.00%
2015-01-28 0 25.30 - - - - 0 0 - 22.60 - - - - 0 - 0.00%
2015-01-27 0 25.30 - - - - 0 0 - 22.60 - - - - 0 - 0.00%
2015-01-26 0 25.30 - - - - 0 0 - 22.60 - - - - 0 - 0.00%
2015-01-23 0 25.30 - - - - 0 0 - 22.60 - - - - 0 - 0.00%
2015-01-22 0 25.30 25.00 - - - 0 0 - 22.60 22.33 - - - 0 - 0.00%
2015-01-21 0 25.30 25.00 - - - 0 0 - 22.60 22.33 - - - 0 - 0.00%
2015-01-20 0 25.30 25.30 - - - 0 0 - 22.60 22.60 - - - 0 - 1.20%
2015-01-19 0 25.00 25.00 - - - 0 0 - 22.33 22.33 - - - 0 - 0.00%
2015-01-16 0 25.00 25.00 30.50 - - 0 0 - 22.33 22.33 27.25 - - 0 - 0.00%
2015-01-15 0 25.00 - 30.50 - - 0 0 - 22.33 - 27.25 - - 0 - 0.00%
2015-01-14 0 25.00 25.00 - - - 0 0 - 22.33 22.33 - - - 0 - 2.04%
2015-01-13 0 24.50 - - - - 0 0 - 21.89 - - - - 0 - 0.00%
2015-01-12 0 24.50 - - - - 0 0 - 21.89 - - - - 0 - 0.00%
2015-01-09 0 24.50 - - - - 0 0 - 21.89 - - - - 0 - 0.00%
2015-01-08 0 24.50 24.00 - - - 0 0 - 21.89 21.44 - - - 0 - 0.00%
2015-01-07 0 24.50 23.50 - - - 0 0 - 21.89 20.99 - - - 0 - 0.00%
2015-01-06 0 24.50 - - - - 0 0 - 21.89 - - - - 0 - 0.00%
2015-01-05 0 24.50 - - - - 0 0 - 21.89 - - - - 0 - 0.00%
2015-01-02 0 24.50 24.50 - - - 0 0 - 21.89 21.89 - - - 0 - 0.00%
2014-12-31 0 24.50 24.50 - - - 0 0 - 21.89 21.89 - - - 0 - 0.00%
2014-12-30 0 24.50 - 29.50 - - 0 0 - 21.89 - 26.35 - - 0 - 0.00%
2014-12-29 0 24.50 24.50 - - - 0 0 - 21.89 21.89 - - - 0 - 0.00%
2014-12-24 0 24.50 17.60 - - - 0 0 - 21.89 15.72 - - - 0 - 0.00%
2014-12-23 0 24.50 24.50 29.50 - - 0 0 - 21.89 21.89 26.35 - - 0 - 1.66%
2014-12-22 0 24.10 24.10 - - - 0 0 - 21.53 21.53 - - - 0 - 0.42%
2014-12-19 0 24.00 23.00 - - - 0 0 - 21.44 20.55 - - - 0 - 0.00%
2014-12-18 0 24.00 24.00 29.50 - - 0 0 - 21.44 21.44 26.35 - - 0 - 0.00%
2014-12-17 0 24.00 23.00 29.50 - - 0 0 - 21.44 20.55 26.35 - - 0 - 0.00%
2014-12-16 0 24.00 24.00 - - - 0 0 - 21.44 21.44 - - - 0 - 0.00%
2014-12-15 0 24.00 24.00 - - - 0 0 - 21.44 21.44 - - - 0 - 0.00%
2014-12-12 0 24.00 24.00 29.50 - - 0 0 - 21.44 21.44 26.35 - - 0 - 0.00%
2014-12-11 0 24.00 22.00 - - - 0 0 - 21.44 19.65 - - - 0 - 0.00%
2014-12-10 0 24.00 19.22 29.50 - - 0 0 - 21.44 17.17 26.35 - - 0 - 0.00%
2014-12-09 0 24.00 24.00 29.50 - - 0 0 - 21.44 21.44 26.35 - - 0 - 0.00%
2014-12-08 0 24.00 24.00 - - - 0 0 - 21.44 21.44 - - - 0 - 0.00%
2014-12-05 0 24.00 24.00 - - - 0 0 - 21.44 21.44 - - - 0 - 0.21%
2014-12-04 0 23.95 23.95 - - - 0 0 - 21.40 21.40 - - - 0 - 0.26%
2014-12-03 0 24.15 24.15 - - - 0 0 - 21.34 21.34 - - - 0 - 0.00%
2014-12-02 0 24.15 24.15 - - - 0 0 - 21.34 21.34 - - - 0 - 0.21%
2014-12-01 0 24.10 24.10 - - - 0 0 - 21.30 21.30 - - - 0 - 0.21%
2014-11-28 0 24.05 24.05 - - - 0 0 - 21.25 21.25 - - - 0 - 0.00%
2014-11-27 0 24.05 24.05 - 24.05 24.05 600 14,430 24.050 21.25 21.25 - 21.25 21.25 679 21.252 0.00%
2014-11-26 0 24.05 24.05 - - - 0 0 - 21.25 21.25 - - - 0 - 0.00%
2014-11-25 0 24.05 23.05 29.50 - - 0 0 - 21.25 20.37 26.07 - - 0 - 0.00%
2014-11-24 0 24.05 23.05 - 24.05 24.05 100 2,405 24.050 21.25 20.37 - 21.25 21.25 113 21.252 -3.99%
2014-11-21 0 25.05 24.05 29.50 - - 0 0 - 22.14 21.25 26.07 - - 0 - 0.00%
2014-11-20 0 25.05 24.05 29.50 - - 0 0 - 22.14 21.25 26.07 - - 0 - 0.00%
2014-11-19 0 25.05 25.05 29.50 - - 0 0 - 22.14 22.14 26.07 - - 0 - 0.00%
2014-11-18 0 25.05 24.05 29.50 25.05 25.95 900 22,635 25.150 22.14 21.25 26.07 22.14 22.93 1,018 22.224 -3.84%
2014-11-17 0 26.05 26.05 - 26.05 26.05 200 5,210 26.050 23.02 23.02 - 23.02 23.02 226 23.019 0.00%
2014-11-14 0 26.05 25.05 26.05 - - 100 2,605 26.050 23.02 22.14 23.02 - - 113 23.019 -3.70%
2014-11-13 0 27.05 26.05 29.50 - - 0 0 - 23.90 23.02 26.07 - - 0 - 0.00%
2014-11-12 0 27.05 27.05 29.50 27.05 27.05 100 2,705 27.050 23.90 23.90 26.07 23.90 23.90 113 23.903 0.19%
2014-11-11 0 27.00 26.00 27.05 - - 0 0 - 23.86 22.98 23.90 - - 0 - 0.00%
2014-11-10 0 27.00 26.00 - - - 0 0 - 23.86 22.98 - - - 0 - 0.00%
2014-11-07 0 27.00 26.00 27.10 - - 0 0 - 23.86 22.98 23.95 - - 0 - 0.00%
2014-11-06 0 27.00 26.00 27.10 - - 0 0 - 23.86 22.98 23.95 - - 0 - 0.00%
2014-11-05 0 27.00 26.00 27.10 27.00 27.00 100 2,700 27.000 23.86 22.98 23.95 23.86 23.86 113 23.859 -3.57%
2014-11-04 0 28.00 - 28.00 - - 0 0 - 24.74 - 24.74 - - 0 - 0.00%
2014-11-03 0 28.00 - 28.00 - - 0 0 - 24.74 - 24.74 - - 0 - 0.00%
2014-10-31 0 28.00 - 29.50 - - 0 0 - 24.74 - 26.07 - - 0 - 0.00%
2014-10-30 0 28.00 - 29.50 - - 0 0 - 24.74 - 26.07 - - 0 - 0.00%
2014-10-29 0 28.00 - 28.00 28.00 28.00 1,000 28,000 28.000 24.74 - 24.74 24.74 24.74 1,132 24.742 -0.36%
2014-10-28 0 28.10 28.00 - - - 0 0 - 24.83 24.74 - - - 0 - 0.00%
2014-10-27 0 28.10 - - - - 0 0 - 24.83 - - - - 0 - 0.00%
2014-10-24 0 28.10 27.10 28.10 - - 0 0 - 24.83 23.95 24.83 - - 0 - 0.00%
2014-10-23 0 28.10 27.10 28.10 - - 0 0 - 24.83 23.95 24.83 - - 0 - -0.35%
2014-10-22 0 28.20 - 29.50 - - 0 0 - 24.92 - 26.07 - - 0 - 0.00%
2014-10-21 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-20 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-17 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-16 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-15 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-14 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - 0.00%
2014-10-13 0 28.20 - 28.20 - - 0 0 - 24.92 - 24.92 - - 0 - -0.35%
2014-10-10 0 28.30 - 28.30 - - 0 0 - 25.01 - 25.01 - - 0 - 0.00%
2014-10-09 0 28.30 - 28.30 - - 0 0 - 25.01 - 25.01 - - 0 - -0.18%
2014-10-08 0 28.35 - 28.50 - - 0 0 - 25.05 - 25.18 - - 0 - 0.00%
2014-10-07 0 28.35 - 28.35 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-10-06 0 28.35 - 28.35 28.35 28.35 200 5,670 28.350 25.05 - 25.05 25.05 25.05 226 25.052 -0.53%
2014-10-03 0 28.50 - 28.50 - - 200 5,700 28.500 25.18 - 25.18 - - 226 25.184 0.00%
2014-09-30 0 28.50 - 28.50 - - 0 0 - 25.18 - 25.18 - - 0 - 0.00%
2014-09-29 0 28.50 - 28.50 - - 0 0 - 25.18 - 25.18 - - 0 - 0.00%
2014-09-26 0 28.50 - 28.50 - - 100 2,850 28.500 25.18 - 25.18 - - 113 25.184 0.00%
2014-09-25 0 28.50 - 30.50 - - 0 0 - 25.18 - 26.95 - - 0 - 0.00%
2014-09-24 0 28.50 - 28.50 - - 100 2,850 28.500 25.18 - 25.18 - - 113 25.184 0.00%
2014-09-23 0 28.50 - 28.50 - - 0 0 - 25.18 - 25.18 - - 0 - -1.21%
2014-09-22 0 28.85 - 28.85 28.90 28.90 100 2,890 28.900 25.49 - 25.49 25.54 25.54 113 25.538 -1.54%
2014-09-19 0 29.30 - 29.95 - - 0 0 - 25.89 - 26.47 - - 0 - 0.00%
2014-09-18 0 29.30 - 29.30 29.25 29.30 200 5,855 29.275 25.89 - 25.89 25.85 25.89 226 25.869 0.00%
2014-09-17 0 29.30 - 29.30 - - 0 0 - 25.89 - 25.89 - - 0 - 0.00%
2014-09-16 0 29.30 - 29.30 - - 0 0 - 25.89 - 25.89 - - 0 - 0.00%
2014-09-15 0 29.30 - 29.35 - - 0 0 - 25.89 - 25.94 - - 0 - 0.00%
2014-09-12 0 29.30 - 29.30 - - 0 0 - 25.89 - 25.89 - - 0 - 0.00%
2014-09-11 0 29.30 - 29.30 - - 0 0 - 25.89 - 25.89 - - 0 - 0.00%
2014-09-10 0 29.30 - 29.30 29.30 29.30 200 5,860 29.300 25.89 - 25.89 25.89 25.89 226 25.891 -0.13%
2014-09-08 0 29.34 - 29.70 - - 0 0 - 25.92 - 26.24 - - 0 - -0.00%
2014-09-05 0 29.60 - 29.80 - - 0 0 - 25.93 - 26.10 - - 0 - 0.00%
2014-09-04 0 29.60 - 29.75 - - 0 0 - 25.93 - 26.06 - - 0 - 0.00%
2014-09-03 0 29.60 - 29.60 - - 0 0 - 25.93 - 25.93 - - 0 - 0.00%
2014-09-02 0 29.60 - 29.60 - - 0 0 - 25.93 - 25.93 - - 0 - 0.00%
2014-09-01 0 29.60 29.60 30.60 29.60 29.60 300 8,880 29.600 25.93 25.93 26.80 25.93 25.93 343 25.925 0.00%
2014-08-29 0 29.60 - 29.60 29.60 29.60 1,400 41,440 29.600 25.93 - 25.93 25.93 25.93 1,598 25.925 5.34%
2014-08-28 0 28.10 - - - - 0 0 - 24.61 - - - - 0 - 0.00%
2014-08-27 0 28.10 - 30.00 - - 0 0 - 24.61 - 26.28 - - 0 - 0.00%
2014-08-26 0 28.10 - - - - 0 0 - 24.61 - - - - 0 - 0.00%
2014-08-25 0 28.10 28.10 31.00 - - 0 0 - 24.61 24.61 27.15 - - 0 - 0.36%
2014-08-22 0 28.00 27.55 29.50 - - 0 0 - 24.52 24.13 25.84 - - 0 - 0.00%
2014-08-21 0 28.00 27.55 - - - 0 0 - 24.52 24.13 - - - 0 - 0.00%
2014-08-20 0 28.00 28.00 29.50 - - 0 0 - 24.52 24.52 25.84 - - 0 - 0.00%
2014-08-19 0 28.00 27.55 - - - 0 0 - 24.52 24.13 - - - 0 - 0.00%
2014-08-18 0 28.00 27.55 - - - 0 0 - 24.52 24.13 - - - 0 - 0.00%
2014-08-15 0 28.00 28.00 - - - 0 0 - 24.52 24.52 - - - 0 - 0.00%
2014-08-14 0 28.00 28.00 - 28.00 28.00 1,000 28,000 28.000 24.52 24.52 - 24.52 24.52 1,142 24.524 0.00%
2014-08-13 0 28.00 28.00 - 28.00 28.00 100 2,800 28.000 24.52 24.52 - 24.52 24.52 114 24.524 0.00%
2014-08-12 0 28.00 28.00 29.50 28.00 28.00 1,000 28,000 28.000 24.52 24.52 25.84 24.52 24.52 1,142 24.524 0.00%
2014-08-11 0 28.00 - 29.50 - - 0 0 - 24.52 - 25.84 - - 0 - 0.00%
2014-08-08 0 28.00 - 28.00 28.50 28.50 300 8,550 28.500 24.52 - 24.52 24.96 24.96 343 24.962 -1.75%
2014-08-07 0 28.50 - 28.50 28.50 28.50 1,000 28,500 28.500 24.96 - 24.96 24.96 24.96 1,142 24.962 0.00%
2014-08-06 0 28.50 - 28.50 - - 0 0 - 24.96 - 24.96 - - 0 - 0.00%
2014-08-05 0 28.50 - 29.50 - - 0 0 - 24.96 - 25.84 - - 0 - 0.00%
2014-08-04 0 28.50 - 29.60 - - 0 0 - 24.96 - 25.93 - - 0 - 0.00%
2014-08-01 0 28.50 - 28.50 - - 0 0 - 24.96 - 24.96 - - 0 - -0.35%
2014-07-31 0 28.60 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2014-07-30 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-29 0 28.60 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2014-07-28 0 28.60 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2014-07-25 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-24 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-23 0 28.60 - 28.60 28.60 28.60 100 2,860 28.600 25.05 - 25.05 25.05 25.05 114 25.049 0.00%
2014-07-22 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-21 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-18 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-17 0 28.60 - 28.60 28.60 28.60 200 5,720 28.600 25.05 - 25.05 25.05 25.05 228 25.049 0.00%
2014-07-16 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-15 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-14 0 28.60 - - 28.60 28.60 1,100 31,460 28.600 25.05 - - 25.05 25.05 1,256 25.049 0.00%
2014-07-11 0 28.60 - - - - 0 0 - 25.05 - - - - 0 - 0.00%
2014-07-10 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-09 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - 0.00%
2014-07-08 0 28.60 - 28.60 28.60 28.60 200 5,720 28.600 25.05 - 25.05 25.05 25.05 228 25.049 0.00%
2014-07-07 0 28.60 - 28.60 28.60 28.60 1,200 34,320 28.600 25.05 - 25.05 25.05 25.05 1,370 25.049 0.00%
2014-07-04 0 28.60 - 28.60 - - 0 0 - 25.05 - 25.05 - - 0 - -1.04%
2014-07-03 0 28.90 - 28.90 - - 0 0 - 25.31 - 25.31 - - 0 - -0.17%
2014-07-02 0 28.95 - 28.95 29.00 29.00 200 5,800 29.000 25.36 - 25.36 25.40 25.40 228 25.400 -0.17%
2014-06-30 0 29.00 - 29.00 - - 0 0 - 25.40 - 25.40 - - 0 - 0.00%
2014-06-27 0 29.00 - 29.00 29.00 29.00 600 17,400 29.000 25.40 - 25.40 25.40 25.40 685 25.400 0.00%
2014-06-26 0 29.00 - 29.00 - - 0 0 - 25.40 - 25.40 - - 0 - 0.00%
2014-06-25 0 29.00 - 29.00 - - 0 0 - 25.40 - 25.40 - - 0 - -1.53%
2014-06-24 0 29.45 - 29.45 - - 0 0 - 25.79 - 25.79 - - 0 - -3.12%
2014-06-23 0 30.40 25.00 30.40 - - 0 0 - 26.63 21.90 26.63 - - 0 - -0.33%
2014-06-20 0 30.50 - 30.50 - - 0 0 - 26.71 - 26.71 - - 0 - 0.00%
2014-06-19 0 30.50 - 33.00 - - 0 0 - 26.71 - 28.90 - - 0 - 0.00%
2014-06-18 0 30.50 30.50 - 30.15 30.15 100 3,015 30.150 26.71 26.71 - 26.41 26.41 114 26.407 1.16%
2014-06-17 0 30.15 - 31.90 - - 0 0 - 26.41 - 27.94 - - 0 - 0.00%
2014-06-16 0 30.15 - 31.95 - - 0 0 - 26.41 - 27.98 - - 0 - 0.00%
2014-06-13 0 30.15 - 31.45 - - 0 0 - 26.41 - 27.55 - - 0 - 0.00%
2014-06-12 0 30.15 30.15 31.50 30.00 30.00 200 6,000 30.000 26.41 26.41 27.59 26.28 26.28 228 26.275 -4.29%
2014-06-11 0 31.50 30.60 31.50 32.60 32.60 3,000 97,800 32.600 27.59 26.80 27.59 28.55 28.55 3,425 28.553 -3.52%
2014-06-10 0 32.65 - 32.65 - - 0 0 - 28.60 - 28.60 - - 0 - -0.15%
2014-06-09 0 32.70 - 32.70 - - 0 0 - 28.64 - 28.64 - - 0 - -0.15%
2014-06-06 0 32.75 31.80 32.75 32.80 32.80 3,000 98,400 32.800 28.68 27.85 28.68 28.73 28.73 3,425 28.728 -0.46%
2014-06-05 0 32.90 - 32.90 - - 0 0 - 28.82 - 28.82 - - 0 - -0.12%
2014-06-04 0 33.20 - 33.20 - - 0 0 - 28.85 - 28.85 - - 0 - -0.15%
2014-06-03 0 33.25 - 33.25 33.50 33.50 1,000 33,500 33.500 28.89 - 28.89 29.11 29.11 1,151 29.110 -2.21%
2014-05-30 0 34.00 - 34.00 34.00 34.00 100 3,400 34.000 29.54 - 29.54 29.54 29.54 115 29.544 0.00%
2014-05-29 0 34.00 - 34.50 - - 0 0 - 29.54 - 29.98 - - 0 - 0.00%
2014-05-28 0 34.00 - 34.00 - - 0 0 - 29.54 - 29.54 - - 0 - 0.00%
2014-05-27 0 34.00 32.00 35.50 - - 0 0 - 29.54 27.81 30.85 - - 0 - 0.00%
2014-05-26 0 34.00 33.50 34.50 - - 0 0 - 29.54 29.11 29.98 - - 0 - 0.00%
2014-05-23 0 34.00 32.00 34.50 - - 0 0 - 29.54 27.81 29.98 - - 0 - 0.00%
2014-05-22 0 34.00 32.00 35.00 - - 0 0 - 29.54 27.81 30.41 - - 0 - 0.00%
2014-05-21 0 34.00 32.00 35.00 - - 0 0 - 29.54 27.81 30.41 - - 0 - 0.00%
2014-05-20 0 34.00 32.50 35.50 - - 0 0 - 29.54 28.24 30.85 - - 0 - 0.00%
2014-05-19 0 34.00 32.50 37.40 - - 0 0 - 29.54 28.24 32.50 - - 0 - 0.00%
2014-05-16 0 34.00 32.50 34.00 - - 0 0 - 29.54 28.24 29.54 - - 0 - 0.00%
2014-05-15 0 34.00 32.50 37.50 - - 0 0 - 29.54 28.24 32.59 - - 0 - 0.00%
2014-05-14 0 34.00 33.00 34.00 34.00 34.00 300 10,200 34.000 29.54 28.68 29.54 29.54 29.54 345 29.544 -2.86%
2014-05-13 0 35.00 32.50 37.50 - - 0 0 - 30.41 28.24 32.59 - - 0 - 0.00%
2014-05-12 0 35.00 - 35.00 - - 0 0 - 30.41 - 30.41 - - 0 - 0.00%
2014-05-09 0 35.00 - 35.00 35.00 35.00 100 3,500 35.000 30.41 - 30.41 30.41 30.41 115 30.413 -5.41%
2014-05-08 0 37.00 - 37.00 - - 0 0 - 32.15 - 32.15 - - 0 - -2.63%
2014-05-07 0 38.00 - 38.00 - - 0 0 - 33.02 - 33.02 - - 0 - 0.00%
2014-05-05 0 38.00 - - - - 0 0 - 33.02 - - - - 0 - 0.00%
2014-05-02 0 38.00 - - - - 0 0 - 33.02 - - - - 0 - 0.00%
2014-04-30 0 38.00 - 38.00 - - 0 0 - 33.02 - 33.02 - - 0 - 0.00%
2014-04-29 0 38.00 - 38.50 - - 0 0 - 33.02 - 33.45 - - 0 - 0.00%
2014-04-28 0 38.00 - 38.50 - - 0 0 - 33.02 - 33.45 - - 0 - 0.00%
2014-04-25 0 38.00 - 38.60 - - 0 0 - 33.02 - 33.54 - - 0 - 0.00%
2014-04-24 0 38.00 - 38.50 - - 0 0 - 33.02 - 33.45 - - 0 - 0.00%
2014-04-23 0 38.00 - 38.50 - - 0 0 - 33.02 - 33.45 - - 0 - 0.00%
2014-04-22 0 38.00 - 38.50 - - 0 0 - 33.02 - 33.45 - - 0 - 0.00%
2014-04-17 0 38.00 - 38.00 - - 0 0 - 33.02 - 33.02 - - 0 - 0.00%
2014-04-16 0 38.00 - 38.00 37.50 38.00 400 15,150 37.875 33.02 - 33.02 32.59 33.02 460 32.911 1.33%
2014-04-15 0 37.50 - 38.00 - - 0 0 - 32.59 - 33.02 - - 0 - 0.00%
2014-04-14 0 37.50 - 38.00 - - 0 0 - 32.59 - 33.02 - - 0 - 0.00%
2014-04-11 0 37.50 - 37.50 37.50 37.50 1,000 37,500 37.500 32.59 - 32.59 32.59 32.59 1,151 32.585 -1.32%
2014-04-10 0 38.00 38.00 38.50 - - 0 0 - 33.02 33.02 33.45 - - 0 - 0.00%
2014-04-09 0 38.00 37.50 38.00 - - 0 0 - 33.02 32.59 33.02 - - 0 - 0.00%
2014-04-08 0 38.00 - 38.00 38.00 38.00 100 3,800 38.000 33.02 - 33.02 33.02 33.02 115 33.020 1.33%
2014-04-07 0 37.50 - 38.00 - - 0 0 - 32.59 - 33.02 - - 0 - 0.00%
2014-04-04 0 37.50 - - 37.50 37.70 1,200 45,040 37.533 32.59 - - 32.59 32.76 1,381 32.614 0.00%
2014-04-03 0 37.50 37.50 - 37.50 37.50 1,500 56,250 37.500 32.59 32.59 - 32.59 32.59 1,726 32.585 0.00%
2014-04-02 0 37.50 37.50 42.00 37.50 37.50 600 22,500 37.500 32.59 32.59 36.50 32.59 32.59 690 32.585 0.54%
2014-04-01 0 37.30 37.30 42.00 - - 0 0 - 32.41 32.41 36.50 - - 0 - 0.00%
2014-03-31 0 37.30 - 37.30 - - 0 0 - 32.41 - 32.41 - - 0 - -0.53%
2014-03-28 0 37.50 - 37.50 - - 0 0 - 32.59 - 32.59 - - 0 - 0.00%
2014-03-27 0 37.50 - 37.50 - - 0 0 - 32.59 - 32.59 - - 0 - 0.00%
2014-03-26 0 37.50 - 37.50 - - 0 0 - 32.59 - 32.59 - - 0 - 0.00%
2014-03-25 0 37.50 - - - - 0 0 - 32.59 - - - - 0 - 0.00%
2014-03-24 0 37.50 - 37.50 - - 0 0 - 32.59 - 32.59 - - 0 - -5.06%
2014-03-21 0 39.50 - 39.50 - - 0 0 - 34.32 - 34.32 - - 0 - 0.00%
2014-03-20 0 39.50 - 41.00 - - 0 0 - 34.32 - 35.63 - - 0 - 0.00%
2014-03-19 0 39.50 - 39.50 - - 0 0 - 34.32 - 34.32 - - 0 - -1.25%
2014-03-18 0 40.00 - 41.00 - - 0 0 - 34.76 - 35.63 - - 0 - 0.00%
2014-03-17 0 40.00 - 41.00 - - 0 0 - 34.76 - 35.63 - - 0 - 0.00%
2014-03-14 0 40.00 - 40.00 - - 0 0 - 34.76 - 34.76 - - 0 - 0.00%
2014-03-13 0 40.00 - 40.00 - - 0 0 - 34.76 - 34.76 - - 0 - 0.00%
2014-03-12 0 40.00 - 41.00 - - 0 0 - 34.76 - 35.63 - - 0 - 0.00%
2014-03-11 0 40.00 - 40.00 - - 0 0 - 34.76 - 34.76 - - 0 - 0.00%
2014-03-10 0 40.00 - 41.00 - - 0 0 - 34.76 - 35.63 - - 0 - 0.00%
2014-03-07 0 40.00 - 40.00 - - 0 0 - 34.76 - 34.76 - - 0 - -1.23%
2014-03-06 0 40.50 - 40.50 - - 0 0 - 35.19 - 35.19 - - 0 - -0.58%
2014-03-05 0 41.00 - 41.00 41.00 41.00 100 4,100 41.000 35.40 - 35.40 35.40 35.40 116 35.399 -2.15%
2014-03-04 0 41.90 - - - - 0 0 - 36.18 - - - - 0 - 0.00%
2014-03-03 0 41.90 - 41.90 - - 0 0 - 36.18 - 36.18 - - 0 - -0.24%
2014-02-28 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-27 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-26 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-25 0 42.00 - 42.00 42.00 42.00 700 29,400 42.000 36.26 - 36.26 36.26 36.26 811 36.263 0.00%
2014-02-24 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-21 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-20 0 42.00 - 42.00 42.00 42.00 500 21,000 42.000 36.26 - 36.26 36.26 36.26 579 36.263 0.00%
2014-02-19 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - 0.00%
2014-02-18 0 42.00 23.05 42.00 42.00 42.00 3,600 151,200 42.000 36.26 19.90 36.26 36.26 36.26 4,170 36.263 0.00%
2014-02-17 0 42.00 23.00 - - - 0 0 - 36.26 19.86 - - - 0 - 0.00%
2014-02-14 0 42.00 21.95 42.00 42.00 42.00 200 8,400 42.000 36.26 18.95 36.26 36.26 36.26 232 36.263 0.00%
2014-02-13 0 42.00 23.15 42.00 42.00 42.00 300 12,600 42.000 36.26 19.99 36.26 36.26 36.26 347 36.263 0.00%
2014-02-12 0 42.00 - 42.00 - - 0 0 - 36.26 - 36.26 - - 0 - -4.55%
2014-02-11 0 44.00 - 44.00 44.00 46.20 35,300 1,564,200 44.312 37.99 - 37.99 37.99 39.89 40,885 38.258 -2.22%
2014-02-10 0 45.00 - 45.00 45.00 46.00 18,000 812,700 45.150 38.85 - 38.85 38.85 39.72 20,848 38.982 -2.17%
2014-02-07 0 46.00 - 46.00 - - 0 0 - 39.72 - 39.72 - - 0 - -2.13%
2014-02-06 0 47.00 - - 47.00 47.00 5,000 235,000 47.000 40.58 - - 40.58 40.58 5,791 40.580 -2.08%
2014-02-05 0 48.00 - 48.00 48.00 48.00 2,400 115,200 48.000 41.44 - 41.44 41.44 41.44 2,780 41.443 -2.04%
2014-02-04 0 49.00 49.00 - - - 0 0 - 42.31 42.31 - - - 0 - 2.08%
2014-01-30 0 48.00 - - - - 0 0 - 41.44 - - - - 0 - 0.00%
2014-01-29 0 48.00 47.00 - 48.00 48.00 500 24,000 48.000 41.44 40.58 - 41.44 41.44 579 41.443 0.00%
2014-01-28 0 48.00 48.00 - - - 0 0 - 41.44 41.44 - - - 0 - 2.13%
2014-01-27 0 47.00 - - - - 0 0 - 40.58 - - - - 0 - 0.00%
2014-01-24 0 47.00 - - 47.00 47.00 200 9,400 47.000 40.58 - - 40.58 40.58 232 40.580 0.00%
2014-01-23 0 47.00 - 47.00 - - 0 0 - 40.58 - 40.58 - - 0 - 0.00%
2014-01-22 0 47.00 - - - - 0 0 - 40.58 - - - - 0 - 0.00%
2014-01-21 0 47.00 47.00 - - - 0 0 - 40.58 40.58 - - - 0 - 0.00%
2014-01-20 0 47.00 47.00 - 47.00 47.00 300 14,100 47.000 40.58 40.58 - 40.58 40.58 347 40.580 0.00%
2014-01-17 0 47.00 47.00 - - - 0 0 - 40.58 40.58 - - - 0 - 0.00%
2014-01-16 0 47.00 47.00 - - - 0 0 - 40.58 40.58 - - - 0 - 0.00%
2014-01-15 0 47.00 47.00 - - - 0 0 - 40.58 40.58 - - - 0 - 2.17%
2014-01-14 0 46.00 46.00 - 46.00 46.00 4,000 184,000 46.000 39.72 39.72 - 39.72 39.72 4,633 39.716 0.00%
2014-01-13 0 46.00 - - - - 0 0 - 39.72 - - - - 0 - 0.00%
2014-01-10 0 46.00 - - - - 0 0 - 39.72 - - - - 0 - 0.00%
2014-01-09 0 46.00 - - - - 0 0 - 39.72 - - - - 0 - 0.00%
2014-01-08 0 46.00 43.00 - 46.00 46.00 100 4,600 46.000 39.72 37.13 - 39.72 39.72 116 39.716 0.00%
2014-01-07 0 46.00 46.00 - - - 0 0 - 39.72 39.72 - - - 0 - 0.00%
2014-01-06 0 46.00 46.00 - - - 0 0 - 39.72 39.72 - - - 0 - 0.00%
2014-01-03 0 46.00 46.00 - - - 0 0 - 39.72 39.72 - - - 0 - 2.22%
2014-01-02 0 45.00 45.00 - - - 0 0 - 38.85 38.85 - - - 0 - 4.65%
2013-12-31 0 43.00 41.50 - - - 0 0 - 37.13 35.83 - - - 0 - 0.00%
2013-12-30 0 43.00 42.00 44.00 - - 0 0 - 37.13 36.26 37.99 - - 0 - 0.00%
2013-12-27 0 43.00 - - - - 0 0 - 37.13 - - - - 0 - 0.00%
2013-12-24 0 43.00 - - - - 0 0 - 37.13 - - - - 0 - 0.00%
2013-12-23 0 43.00 - - - - 0 0 - 37.13 - - - - 0 - 0.00%
2013-12-20 0 43.00 42.50 - - - 0 0 - 37.13 36.69 - - - 0 - 0.00%
2013-12-19 0 43.00 42.50 - - - 0 0 - 37.13 36.69 - - - 0 - 0.00%
2013-12-18 0 43.00 42.50 - - - 0 0 - 37.13 36.69 - - - 0 - 0.00%
2013-12-17 0 43.00 - - - - 0 0 - 37.13 - - - - 0 - 0.00%
2013-12-16 0 43.00 43.00 - - - 0 0 - 37.13 37.13 - - - 0 - 0.47%
2013-12-13 0 42.80 - - - - 0 0 - 36.95 - - - - 0 - 0.00%
2013-12-12 0 42.80 42.00 - - - 0 0 - 36.95 36.26 - - - 0 - 0.00%
2013-12-11 0 42.80 - - - - 0 0 - 36.95 - - - - 0 - 0.00%
2013-12-10 0 42.80 42.80 - - - 0 0 - 36.95 36.95 - - - 0 - 0.00%
2013-12-09 0 42.80 41.00 - - - 0 0 - 36.95 35.40 - - - 0 - 0.00%
2013-12-06 0 42.80 - - - - 0 0 - 36.95 - - - - 0 - 0.00%
2013-12-05 0 42.80 42.80 - - - 0 0 - 36.95 36.95 - - - 0 - 0.14%
2013-12-04 0 43.00 43.00 - - - 0 0 - 36.90 36.90 - - - 0 - 0.00%
2013-12-03 0 43.00 43.00 - - - 0 0 - 36.90 36.90 - - - 0 - 0.00%
2013-12-02 0 43.00 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2013-11-29 0 43.00 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2013-11-28 0 43.00 43.00 - - - 0 0 - 36.90 36.90 - - - 0 - 0.00%
2013-11-27 0 43.00 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2013-11-26 0 43.00 - - - - 0 0 - 36.90 - - - - 0 - 0.00%
2013-11-25 0 43.00 42.00 - - - 0 0 - 36.90 36.04 - - - 0 - 0.00%
2013-11-22 0 43.00 42.00 - 43.00 43.00 200 8,600 43.000 36.90 36.04 - 36.90 36.90 233 36.900 0.00%
2013-11-21 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-20 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-19 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-18 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-15 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-14 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-13 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-12 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-11 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-08 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-11-07 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-11-06 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-11-05 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-11-04 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-11-01 0 43.00 - 44.00 43.00 43.00 200 8,600 43.000 36.90 - 37.76 36.90 36.90 233 36.900 0.00%
2013-10-31 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-10-30 0 43.00 - 44.00 43.00 43.00 600 25,800 43.000 36.90 - 37.76 36.90 36.90 699 36.900 0.00%
2013-10-29 0 43.00 - 44.00 - - 0 0 - 36.90 - 37.76 - - 0 - 0.00%
2013-10-28 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-10-25 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-10-24 0 43.00 - 43.00 43.00 43.00 100 4,300 43.000 36.90 - 36.90 36.90 36.90 117 36.900 1.18%
2013-10-23 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-22 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-10-21 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-18 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-17 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-16 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-15 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-11 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - 0.00%
2013-10-10 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - 0.00%
2013-10-09 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - 0.00%
2013-10-08 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - 0.00%
2013-10-07 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-04 0 42.50 - 43.00 - - 0 0 - 36.47 - 36.90 - - 0 - 0.00%
2013-10-03 0 42.50 - - 42.50 42.50 1,000 42,500 42.500 36.47 - - 36.47 36.47 1,165 36.471 0.00%
2013-10-02 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - 0.00%
2013-09-30 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-27 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-26 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-25 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-24 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-23 0 42.50 - - - - 0 0 - 36.47 - - - - 0 - 0.00%
2013-09-19 0 42.50 42.50 - - - 0 0 - 36.47 36.47 - - - 0 - 0.00%
2013-09-18 0 42.50 - - 42.50 42.50 800 34,000 42.500 36.47 - - 36.47 36.47 932 36.471 0.00%
2013-09-17 0 42.50 - 42.50 - - 0 0 - 36.47 - 36.47 - - 0 - -0.93%
2013-09-16 0 42.90 - 42.90 - - 0 0 - 36.81 - 36.81 - - 0 - 0.00%
2013-09-13 0 42.90 - 42.90 - - 0 0 - 36.81 - 36.81 - - 0 - 0.00%
2013-09-12 0 42.90 - 42.90 - - 0 0 - 36.81 - 36.81 - - 0 - 0.00%
2013-09-11 0 42.90 42.90 43.00 42.90 42.90 100 4,290 42.900 36.81 36.81 36.90 36.81 36.81 117 36.814 -0.23%
2013-09-10 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-09-09 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - 0.00%
2013-09-06 0 43.00 - 43.00 - - 0 0 - 36.90 - 36.90 - - 0 - -0.09%
2013-09-05 0 43.30 - 43.30 - - 0 0 - 36.93 - 36.93 - - 0 - 0.00%
2013-09-04 0 43.30 - 43.30 - - 0 0 - 36.93 - 36.93 - - 0 - 0.00%
2013-09-03 0 43.30 - 43.30 - - 0 0 - 36.93 - 36.93 - - 0 - 0.00%
2013-09-02 0 43.30 - 43.30 - - 0 0 - 36.93 - 36.93 - - 0 - -0.46%
2013-08-30 0 43.50 42.50 43.50 - - 0 0 - 37.10 36.25 37.10 - - 0 - 0.00%
2013-08-29 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-08-28 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-08-27 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-26 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-23 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-22 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-21 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-20 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-19 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-16 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-15 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-08-13 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-12 0 43.50 43.50 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2013-08-09 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-08-08 0 43.50 43.50 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2013-08-07 0 43.50 43.50 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2013-08-06 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-08-05 0 43.50 43.50 - - - 0 0 - 37.10 37.10 - - - 0 - 0.23%
2013-08-02 0 43.40 43.40 - - - 0 0 - 37.02 37.02 - - - 0 - 0.00%
2013-08-01 0 43.40 43.40 - - - 0 0 - 37.02 37.02 - - - 0 - 0.00%
2013-07-31 0 43.40 43.30 - - - 0 0 - 37.02 36.93 - - - 0 - 0.00%
2013-07-30 0 43.40 43.40 - - - 0 0 - 37.02 37.02 - - - 0 - 0.00%
2013-07-29 0 43.40 43.40 - 43.40 43.40 200 8,680 43.400 37.02 37.02 - 37.02 37.02 234 37.018 0.00%
2013-07-26 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-25 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-24 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-23 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-22 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-19 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-18 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-17 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-16 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-15 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-12 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-11 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-10 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-09 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-08 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-05 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-04 0 43.40 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2013-07-03 0 43.40 - 43.40 - - 0 0 - 37.02 - 37.02 - - 0 - -0.23%
2013-07-02 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-06-28 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-06-27 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-06-26 0 43.50 43.50 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2013-06-25 0 43.50 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2013-06-24 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - 0.00%
2013-06-21 0 43.50 - 43.50 - - 0 0 - 37.10 - 37.10 - - 0 - -1.14%
2013-06-20 0 44.00 43.50 - - - 0 0 - 37.53 37.10 - - - 0 - 0.00%
2013-06-19 0 44.00 44.00 - - - 0 0 - 37.53 37.53 - - - 0 - 0.00%
2013-06-18 0 44.00 44.00 - - - 0 0 - 37.53 37.53 - - - 0 - 0.00%
2013-06-17 0 44.00 44.00 - 44.00 44.00 1,500 66,000 44.000 37.53 37.53 - 37.53 37.53 1,759 37.530 0.49%
2013-06-14 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-13 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-11 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-10 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-07 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-06 0 43.79 - - - - 0 0 - 37.35 - - - - 0 - -0.00%
2013-06-05 0 44.05 - - - - 0 0 - 37.35 - - - - 0 - 0.00%
2013-06-04 0 44.05 44.05 - 44.05 44.05 100 4,405 44.050 37.35 37.35 - 37.35 37.35 118 37.350 0.00%
2013-06-03 0 44.05 44.05 - 44.00 44.00 300 13,200 44.000 37.35 37.35 - 37.31 37.31 354 37.307 0.11%
2013-05-31 0 44.00 - 45.00 - - 0 0 - 37.31 - 38.16 - - 0 - 0.00%
2013-05-30 0 44.00 - 44.00 - - 0 0 - 37.31 - 37.31 - - 0 - 0.00%
2013-05-29 0 44.00 - - - - 0 0 - 37.31 - - - - 0 - 0.00%
2013-05-28 0 44.00 - 44.00 44.00 44.00 1,200 52,800 44.000 37.31 - 37.31 37.31 37.31 1,415 37.307 0.00%
2013-05-27 0 44.00 - 45.00 - - 0 0 - 37.31 - 38.16 - - 0 - 0.00%
2013-05-24 0 44.00 - - - - 0 0 - 37.31 - - - - 0 - 0.00%
2013-05-23 0 44.00 - - - - 0 0 - 37.31 - - - - 0 - 0.00%
2013-05-22 0 44.00 43.00 - - - 0 0 - 37.31 36.46 - - - 0 - 0.00%
2013-05-21 0 44.00 44.00 - - - 0 0 - 37.31 37.31 - - - 0 - 0.00%
2013-05-20 0 44.00 - 45.00 - - 0 0 - 37.31 - 38.16 - - 0 - 0.00%
2013-05-16 0 44.00 - - - - 0 0 - 37.31 - - - - 0 - 0.00%
2013-05-15 0 44.00 44.00 - - - 0 0 - 37.31 37.31 - - - 0 - 0.00%
2013-05-14 0 44.00 44.00 - 44.00 44.00 500 22,000 44.000 37.31 37.31 - 37.31 37.31 590 37.307 -2.22%
2013-05-13 0 45.00 44.00 - - - 700 30,900 44.143 38.16 37.31 - - - 826 37.428 0.00%
2013-05-10 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-05-09 0 45.00 - - - - 0 0 - 38.16 - - - - 0 - 0.00%
2013-05-08 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-05-07 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-05-06 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-05-03 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-05-02 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-04-30 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-04-29 0 45.00 - 45.00 46.00 46.00 100 4,600 46.000 38.16 - 38.16 39.00 39.00 118 39.003 0.00%
2013-04-26 0 45.00 - 46.00 - - 0 0 - 38.16 - 39.00 - - 0 - 0.00%
2013-04-25 0 45.00 - 45.00 45.00 46.00 200 9,100 45.500 38.16 - 38.16 38.16 39.00 236 38.579 -2.17%
2013-04-24 0 46.00 46.00 - 46.00 46.00 2,000 92,000 46.000 39.00 39.00 - 39.00 39.00 2,359 39.003 2.22%
2013-04-23 0 45.00 - 45.00 - - 0 0 - 38.16 - 38.16 - - 0 - 0.00%
2013-04-22 0 45.00 - 45.00 - - 0 0 - 38.16 - 38.16 - - 0 - 0.00%
2013-04-19 0 45.00 - 45.00 - - 0 0 - 38.16 - 38.16 - - 0 - 0.00%
2013-04-18 0 45.00 - 45.00 - - 0 0 - 38.16 - 38.16 - - 0 - 0.00%
2013-04-17 0 45.00 - 45.00 - - 0 0 - 38.16 - 38.16 - - 0 - 0.00%
2013-04-16 0 45.00 - - - - 0 0 - 38.16 - - - - 0 - 0.00%
2013-04-15 0 45.00 - - 45.00 45.00 900 40,500 45.000 38.16 - - 38.16 38.16 1,061 38.155 2.27%
2013-04-12 0 44.00 - 44.00 - - 0 0 - 37.31 - 37.31 - - 0 - 0.00%
2013-04-11 0 44.00 - 44.00 44.00 44.00 100 4,400 44.000 37.31 - 37.31 37.31 37.31 118 37.307 0.00%
2013-04-10 0 44.00 - 44.00 - - 0 0 - 37.31 - 37.31 - - 0 - 0.00%
2013-04-09 0 44.00 43.00 44.00 45.00 45.00 200 9,000 45.000 37.31 36.46 37.31 38.16 38.16 236 38.155 -4.35%
2013-04-08 0 46.00 45.00 46.00 - - 0 0 - 39.00 38.16 39.00 - - 0 - 0.00%
2013-04-05 0 46.00 - 46.00 - - 0 0 - 39.00 - 39.00 - - 0 - 0.00%
2013-04-03 0 46.00 - - - - 0 0 - 39.00 - - - - 0 - 0.00%
2013-04-02 0 46.00 45.00 46.00 - - 0 0 - 39.00 38.16 39.00 - - 0 - 0.00%
2013-03-28 0 46.00 - - - - 0 0 - 39.00 - - - - 0 - 0.00%
2013-03-27 0 46.00 45.60 - - - 0 0 - 39.00 38.66 - - - 0 - 0.00%
2013-03-26 0 46.00 45.60 - - - 0 0 - 39.00 38.66 - - - 0 - 0.00%
2013-03-25 0 46.00 45.60 - - - 0 0 - 39.00 38.66 - - - 0 - 0.00%
2013-03-22 0 46.00 45.60 - - - 0 0 - 39.00 38.66 - - - 0 - 0.00%
2013-03-21 0 46.00 45.60 46.00 - - 0 0 - 39.00 38.66 39.00 - - 0 - -1.64%
2013-03-20 0 46.77 45.80 - - - 0 0 - 39.65 38.83 - - - 0 - 0.00%
2013-03-19 0 46.77 45.80 - - - 0 0 - 39.65 38.83 - - - 0 - 0.00%
2013-03-18 0 46.77 45.80 - - - 0 0 - 39.65 38.83 - - - 0 - 0.00%
2013-03-15 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-03-14 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-03-13 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-03-12 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-03-11 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-03-08 0 46.77 - 47.50 - - 0 0 - 39.65 - 40.27 - - 0 - 0.00%
2013-03-07 0 46.77 - - - - 0 0 - 39.65 - - - - 0 - -0.00%
2013-03-06 0 47.00 47.00 - - - 0 0 - 39.65 39.65 - - - 0 - 0.00%
2013-03-05 0 47.00 46.00 47.50 - - 0 0 - 39.65 38.81 40.08 - - 0 - 0.00%
2013-03-04 0 47.00 46.00 - - - 0 0 - 39.65 38.81 - - - 0 - 0.00%
2013-03-01 0 47.00 46.00 47.50 - - 0 0 - 39.65 38.81 40.08 - - 0 - 0.00%
2013-02-28 0 47.00 46.00 - - - 0 0 - 39.65 38.81 - - - 0 - 0.00%
2013-02-27 0 47.00 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2013-02-26 0 47.00 - 47.00 - - 0 0 - 39.65 - 39.65 - - 0 - -1.78%
2013-02-25 0 47.85 - 47.85 47.85 47.85 100 4,785 47.850 40.37 - 40.37 40.37 40.37 119 40.371 -2.05%
2013-02-22 0 48.85 - - - - 0 0 - 41.21 - - - - 0 - 0.00%
2013-02-21 0 48.85 - - - - 0 0 - 41.21 - - - - 0 - 0.00%
2013-02-20 0 48.85 - - - - 0 0 - 41.21 - - - - 0 - 0.00%
2013-02-19 0 48.85 - - - - 0 0 - 41.21 - - - - 0 - 0.00%
2013-02-18 0 48.85 48.85 - - - 0 0 - 41.21 41.21 - - - 0 - 0.10%
2013-02-15 0 48.80 48.80 - - - 0 0 - 41.17 41.17 - - - 0 - 0.00%
2013-02-14 0 48.80 - - - - 0 0 - 41.17 - - - - 0 - 0.00%
2013-02-08 0 48.80 - 49.00 - - 0 0 - 41.17 - 41.34 - - 0 - 0.00%
2013-02-07 0 48.80 - 49.00 - - 0 0 - 41.17 - 41.34 - - 0 - 0.00%
2013-02-06 0 48.80 - - - - 0 0 - 41.17 - - - - 0 - 0.00%
2013-02-05 0 48.80 - 49.00 - - 0 0 - 41.17 - 41.34 - - 0 - 0.00%
2013-02-04 0 48.80 48.80 - - - 0 0 - 41.17 41.17 - - - 0 - 0.00%
2013-02-01 0 48.80 48.80 - 48.80 48.80 900 43,920 48.800 41.17 41.17 - 41.17 41.17 1,067 41.173 0.00%
2013-01-31 0 48.80 - 48.80 48.80 48.80 1,000 48,800 48.800 41.17 - 41.17 41.17 41.17 1,185 41.173 0.00%
2013-01-30 0 48.80 48.80 - - - 0 0 - 41.17 41.17 - - - 0 - 0.00%
2013-01-29 0 48.80 - - 48.80 48.80 100 4,880 48.800 41.17 - - 41.17 41.17 119 41.173 0.62%
2013-01-28 0 48.50 48.50 49.00 - - 0 0 - 40.92 40.92 41.34 - - 0 - 0.00%
2013-01-25 0 48.50 48.50 - 48.50 48.50 1,900 92,150 48.500 40.92 40.92 - 40.92 40.92 2,252 40.919 -1.02%
2013-01-24 0 49.00 - 49.00 - - 0 0 - 41.34 - 41.34 - - 0 - -2.00%
2013-01-23 0 50.00 - - - - 0 0 - 42.18 - - - - 0 - 0.00%
2013-01-22 0 50.00 - - - - 0 0 - 42.18 - - - - 0 - 0.00%
2013-01-21 0 50.00 - - - - 0 0 - 42.18 - - - - 0 - 0.00%
2013-01-18 0 50.00 - 50.00 50.00 50.00 500 25,000 50.000 42.18 - 42.18 42.18 42.18 593 42.185 1.01%
2013-01-17 0 49.50 - 49.50 - - 0 0 - 41.76 - 41.76 - - 0 - 0.00%
2013-01-16 0 49.50 - 50.00 - - 0 0 - 41.76 - 42.18 - - 0 - 0.00%
2013-01-15 0 49.50 49.50 - - - 0 0 - 41.76 41.76 - - - 0 - 2.06%
2013-01-14 0 48.50 48.00 - 48.50 48.50 1,600 77,600 48.500 40.92 40.50 - 40.92 40.92 1,896 40.919 3.19%
2013-01-11 0 47.00 47.00 - - - 400 18,800 47.000 39.65 39.65 - - - 474 39.654 2.17%
2013-01-10 0 46.00 46.00 47.00 - - 0 0 - 38.81 38.81 39.65 - - 0 - 2.00%
2013-01-09 0 45.10 45.10 - - - 0 0 - 38.05 38.05 - - - 0 - 3.44%
2013-01-08 0 43.60 43.60 - - - 0 0 - 36.79 36.79 - - - 0 - 0.00%
2013-01-07 0 43.60 43.60 - - - 0 0 - 36.79 36.79 - - - 0 - 0.11%
2013-01-04 0 43.55 43.55 - - - 0 0 - 36.74 36.74 - - - 0 - 0.23%
2013-01-03 0 43.45 43.45 - - - 0 0 - 36.66 36.66 - - - 0 - 0.00%
2013-01-02 0 43.45 43.45 - 43.45 43.45 600 26,070 43.450 36.66 36.66 - 36.66 36.66 711 36.659 -2.25%
2012-12-31 0 44.45 44.45 - - - 0 0 - 37.50 37.50 - - - 0 - 0.00%
2012-12-28 0 44.45 44.45 - - - 0 0 - 37.50 37.50 - - - 0 - 0.34%
2012-12-27 0 44.30 44.30 - - - 0 0 - 37.38 37.38 - - - 0 - 0.00%
2012-12-24 0 44.30 44.30 - - - 0 0 - 37.38 37.38 - - - 0 - 0.11%
2012-12-21 0 44.25 44.20 - - - 0 0 - 37.33 37.29 - - - 0 - 0.00%
2012-12-20 0 44.25 44.25 - - - 0 0 - 37.33 37.33 - - - 0 - 0.11%
2012-12-19 0 44.20 44.20 - - - 0 0 - 37.29 37.29 - - - 0 - 0.34%
2012-12-18 0 44.05 44.05 - - - 0 0 - 37.16 37.16 - - - 0 - 0.00%
2012-12-17 0 44.05 44.05 - - - 0 0 - 37.16 37.16 - - - 0 - 0.00%
2012-12-14 0 44.05 44.05 - - - 0 0 - 37.16 37.16 - - - 0 - 0.00%
2012-12-13 0 44.05 44.05 - - - 0 0 - 37.16 37.16 - - - 0 - 0.00%
2012-12-12 0 44.05 44.05 - 44.05 44.25 300 13,235 44.117 37.16 37.16 - 37.16 37.33 356 37.221 -0.45%
2012-12-11 0 44.25 44.25 - - - 0 0 - 37.33 37.33 - - - 0 - 0.00%
2012-12-10 0 44.25 44.25 - - - 0 0 - 37.33 37.33 - - - 0 - 0.00%
2012-12-07 0 44.25 44.25 - - - 0 0 - 37.33 37.33 - - - 0 - 0.34%
2012-12-06 0 44.10 44.10 - - - 0 0 - 37.21 37.21 - - - 0 - 0.30%
2012-12-05 0 44.20 43.25 - - - 0 0 - 37.10 36.30 - - - 0 - 0.00%
2012-12-04 0 44.20 44.10 - - - 0 0 - 37.10 37.01 - - - 0 - 0.00%
2012-12-03 0 44.20 44.00 - - - 0 0 - 37.10 36.93 - - - 0 - 0.00%
2012-11-30 0 44.20 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2012-11-29 0 44.20 44.20 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2012-11-28 0 44.20 44.20 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2012-11-27 0 44.20 - - - - 0 0 - 37.10 - - - - 0 - 0.00%
2012-11-26 0 44.20 44.20 - - - 0 0 - 37.10 37.10 - - - 0 - 0.00%
2012-11-23 0 44.20 44.20 - - - 0 0 - 37.10 37.10 - - - 0 - 0.45%
2012-11-22 0 44.00 43.00 44.00 - - 100 4,400 44.000 36.93 36.09 36.93 - - 119 36.927 -2.22%
2012-11-21 0 45.00 45.00 - 45.00 46.00 1,300 58,800 45.231 37.77 37.77 - 37.77 38.61 1,549 37.960 -2.17%
2012-11-20 0 46.00 45.00 46.00 - - 0 0 - 38.61 37.77 38.61 - - 0 - 0.00%
2012-11-19 0 46.00 45.30 46.00 - - 0 0 - 38.61 38.02 38.61 - - 0 - 0.00%
2012-11-16 0 46.00 45.00 46.00 - - 0 0 - 38.61 37.77 38.61 - - 0 - 0.00%
2012-11-15 0 46.00 45.00 46.00 - - 0 0 - 38.61 37.77 38.61 - - 0 - 0.00%
2012-11-14 0 46.00 - 46.00 - - 0 0 - 38.61 - 38.61 - - 0 - 0.00%
2012-11-13 0 46.00 45.00 - - - 0 0 - 38.61 37.77 - - - 0 - 0.00%
2012-11-12 0 46.00 45.00 - - - 0 0 - 38.61 37.77 - - - 0 - 0.00%
2012-11-09 0 46.00 45.00 - - - 0 0 - 38.61 37.77 - - - 0 - 0.00%
2012-11-08 0 46.00 - - - - 0 0 - 38.61 - - - - 0 - 0.00%
2012-11-07 0 46.00 45.00 - - - 0 0 - 38.61 37.77 - - - 0 - 0.00%
2012-11-06 0 46.00 - - - - 0 0 - 38.61 - - - - 0 - 0.00%
2012-11-05 0 46.00 46.00 - - - 0 0 - 38.61 38.61 - - - 0 - 0.00%
2012-11-02 0 46.00 46.00 - - - 0 0 - 38.61 38.61 - - - 0 - 0.00%
2012-11-01 0 46.00 46.00 - - - 0 0 - 38.61 38.61 - - - 0 - 0.00%
2012-10-31 0 46.00 - - - - 0 0 - 38.61 - - - - 0 - 0.00%
2012-10-30 0 46.00 45.00 46.00 46.00 46.00 200 9,200 46.000 38.61 37.77 38.61 38.61 38.61 238 38.606 -2.13%
2012-10-29 0 47.00 46.00 - - - 0 0 - 39.45 38.61 - - - 0 - 0.00%
2012-10-26 0 47.00 47.00 - - - 0 0 - 39.45 39.45 - - - 0 - 0.00%
2012-10-25 0 47.00 - - - - 0 0 - 39.45 - - - - 0 - 0.00%
2012-10-24 0 47.00 46.90 - - - 0 0 - 39.45 39.36 - - - 0 - 0.00%
2012-10-22 0 47.00 46.50 - - - 0 0 - 39.45 39.03 - - - 0 - 0.00%
2012-10-19 0 47.00 47.00 - - - 0 0 - 39.45 39.45 - - - 0 - 0.00%
2012-10-18 0 47.00 47.00 - 47.00 47.00 600 28,200 47.000 39.45 39.45 - 39.45 39.45 715 39.445 -1.05%
2012-10-17 0 47.50 47.00 47.50 47.00 47.50 1,000 47,250 47.250 39.86 39.45 39.86 39.45 39.86 1,192 39.655 -1.04%
2012-10-16 0 48.00 47.00 48.00 - - 0 0 - 40.28 39.45 40.28 - - 0 - 0.00%
2012-10-15 0 48.00 47.00 49.20 47.00 48.00 400 19,100 47.750 40.28 39.45 41.29 39.45 40.28 477 40.075 -3.23%
2012-10-12 0 49.60 - 50.00 - - 0 0 - 41.63 - 41.96 - - 0 - 0.00%
2012-10-11 0 49.60 - 50.00 - - 0 0 - 41.63 - 41.96 - - 0 - 0.00%
2012-10-10 0 49.60 - 50.00 - - 0 0 - 41.63 - 41.96 - - 0 - 0.00%
2012-10-09 0 49.60 - 49.60 - - 0 0 - 41.63 - 41.63 - - 0 - -0.80%
2012-10-08 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-10-05 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-10-04 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-10-03 0 50.00 - 50.00 50.00 50.00 200 10,000 50.000 41.96 - 41.96 41.96 41.96 238 41.963 0.00%
2012-09-28 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-27 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-26 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-25 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-24 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-21 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-20 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-19 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-18 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-17 0 50.00 - 50.00 50.00 50.00 100 5,000 50.000 41.96 - 41.96 41.96 41.96 119 41.963 0.00%
2012-09-14 0 50.00 - 50.00 - - 0 0 - 41.96 - 41.96 - - 0 - 0.00%
2012-09-13 0 50.00 - - - - 0 0 - 41.96 - - - - 0 - 0.00%
2012-09-12 0 50.00 - - - - 0 0 - 41.96 - - - - 0 - 0.00%
2012-09-11 0 50.00 - - - - 0 0 - 41.96 - - - - 0 - 0.00%
2012-09-10 0 50.00 50.00 - 49.00 49.30 400 19,690 49.225 41.96 41.96 - 41.12 41.38 477 41.313 1.90%
2012-09-07 0 49.07 - 49.30 - - 0 0 - 41.18 - 41.38 - - 0 - -0.00%
2012-09-06 0 49.30 - 49.30 - - 0 0 - 41.18 - 41.18 - - 0 - 0.00%
2012-09-05 0 49.30 - 49.30 - - 0 0 - 41.18 - 41.18 - - 0 - 0.00%
2012-09-04 0 49.30 - - - - 0 0 - 41.18 - - - - 0 - 0.00%
2012-09-03 0 49.30 30.00 - - - 0 0 - 41.18 25.06 - - - 0 - 0.00%
2012-08-31 0 49.30 - - - - 0 0 - 41.18 - - - - 0 - 0.00%
2012-08-30 0 49.30 - 49.30 - - 0 0 - 41.18 - 41.18 - - 0 - -1.40%
2012-08-29 0 50.00 - 51.00 - - 0 0 - 41.77 - 42.60 - - 0 - 0.00%
2012-08-28 0 50.00 - - - - 0 0 - 41.77 - - - - 0 - 0.00%
2012-08-27 0 50.00 49.85 51.00 - - 0 0 - 41.77 41.64 42.60 - - 0 - 0.00%
2012-08-24 0 50.00 49.00 - - - 0 0 - 41.77 40.93 - - - 0 - 0.00%
2012-08-23 0 50.00 50.00 50.50 - - 0 0 - 41.77 41.77 42.18 - - 0 - 1.01%
2012-08-22 0 49.50 - - - - 0 0 - 41.35 - - - - 0 - 0.00%
2012-08-21 0 49.50 - - - - 0 0 - 41.35 - - - - 0 - 0.00%
2012-08-20 0 49.50 - - - - 0 0 - 41.35 - - - - 0 - 0.00%
2012-08-17 0 49.50 - - - - 0 0 - 41.35 - - - - 0 - 0.00%
2012-08-16 0 49.50 - 50.00 49.50 49.50 100 4,950 49.500 41.35 - 41.77 41.35 41.35 120 41.347 0.00%
2012-08-15 0 49.50 49.50 50.00 49.50 49.50 100 4,950 49.500 41.35 41.35 41.77 41.35 41.35 120 41.347 -1.00%
2012-08-14 0 50.00 49.50 50.00 - - 0 0 - 41.77 41.35 41.77 - - 0 - -1.96%
2012-08-13 0 51.00 - 51.00 - - 0 0 - 42.60 - 42.60 - - 0 - 0.00%
2012-08-10 0 51.00 - 51.00 - - 0 0 - 42.60 - 42.60 - - 0 - -1.54%
2012-08-09 0 51.80 - 51.80 - - 0 0 - 43.27 - 43.27 - - 0 - -0.38%
2012-08-08 0 52.00 52.00 52.50 - - 0 0 - 43.44 43.44 43.85 - - 0 - 0.00%
2012-08-07 0 52.00 - 52.00 - - 0 0 - 43.44 - 43.44 - - 0 - 0.00%
2012-08-06 0 52.00 - 52.50 - - 0 0 - 43.44 - 43.85 - - 0 - 0.00%
2012-08-03 0 52.00 - - - - 0 0 - 43.44 - - - - 0 - 0.00%
2012-08-02 0 52.00 - 52.00 - - 0 0 - 43.44 - 43.44 - - 0 - 0.00%
2012-08-01 0 52.00 51.00 52.00 52.00 52.00 600 31,200 52.000 43.44 42.60 43.44 43.44 43.44 718 43.436 -0.95%
2012-07-31 0 52.50 - 52.50 - - 0 0 - 43.85 - 43.85 - - 0 - 0.00%
2012-07-30 0 52.50 - 52.50 - - 0 0 - 43.85 - 43.85 - - 0 - -0.94%
2012-07-27 0 53.00 - 53.00 53.00 53.00 100 5,300 53.000 44.27 - 44.27 44.27 44.27 120 44.271 -4.50%
2012-07-26 0 55.50 - 55.50 - - 0 0 - 46.36 - 46.36 - - 0 - -0.89%
2012-07-25 0 56.00 - 56.00 - - 0 0 - 46.78 - 46.78 - - 0 - -0.88%
2012-07-24 0 56.50 - 56.50 - - 0 0 - 47.19 - 47.19 - - 0 - 0.00%
2012-07-23 0 56.50 - 56.50 - - 0 0 - 47.19 - 47.19 - - 0 - -0.53%
2012-07-20 0 56.80 56.00 56.80 - - 0 0 - 47.45 46.78 47.45 - - 0 - -0.35%
2012-07-19 0 57.00 56.00 57.00 - - 0 0 - 47.61 46.78 47.61 - - 0 - -0.35%
2012-07-18 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-07-17 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-07-16 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-07-13 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-07-12 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-07-11 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-07-10 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-07-09 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-07-06 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-07-05 0 57.20 57.20 - 57.20 57.20 200 11,440 57.200 47.78 47.78 - 47.78 47.78 239 47.779 0.00%
2012-07-04 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-07-03 0 57.20 - - - - 0 0 - 47.78 - - - - 0 - 0.00%
2012-06-29 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - 0.00%
2012-06-28 0 57.20 - 57.20 - - 0 0 - 47.78 - 47.78 - - 0 - -0.09%
2012-06-27 0 57.25 - 57.50 - - 0 0 - 47.82 - 48.03 - - 0 - 0.00%
2012-06-26 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-25 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-22 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-21 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-20 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - 0.00%
2012-06-19 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - 0.00%
2012-06-18 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-15 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-14 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-13 0 57.25 - 57.30 - - 0 0 - 47.82 - 47.86 - - 0 - 0.00%
2012-06-12 0 57.25 - 57.35 - - 0 0 - 47.82 - 47.90 - - 0 - 0.00%
2012-06-11 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - 0.00%
2012-06-08 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - 0.00%
2012-06-07 0 57.25 - - - - 0 0 - 47.82 - - - - 0 - 0.00%
2012-06-06 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - 0.00%
2012-06-05 0 57.25 - 57.25 - - 0 0 - 47.82 - 47.82 - - 0 - -0.03%
2012-06-04 0 57.27 - - - - 0 0 - 47.83 - - - - 0 - 0.00%
2012-06-01 0 57.27 - 58.50 - - 0 0 - 47.83 - 48.87 - - 0 - -0.00%
2012-05-31 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-30 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-29 0 57.50 - 57.50 - - 0 0 - 47.84 - 47.84 - - 0 - 0.00%
2012-05-28 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-25 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-24 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-23 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-22 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-21 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-18 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-17 0 57.50 - 57.50 - - 0 0 - 47.84 - 47.84 - - 0 - 0.00%
2012-05-16 0 57.50 - 57.50 - - 0 0 - 47.84 - 47.84 - - 0 - 0.00%
2012-05-15 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-14 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-11 0 57.50 56.80 57.50 - - 0 0 - 47.84 47.25 47.84 - - 0 - 0.00%
2012-05-10 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-09 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-08 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-07 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-04 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-03 0 57.50 - - - - 0 0 - 47.84 - - - - 0 - 0.00%
2012-05-02 0 57.50 - 57.50 - - 0 0 - 47.84 - 47.84 - - 0 - -1.71%
2012-04-30 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-27 0 58.50 - 58.50 58.50 58.50 100 5,850 58.500 48.67 - 48.67 48.67 48.67 120 48.667 0.00%
2012-04-26 0 58.50 - 58.50 58.50 58.50 300 17,550 58.500 48.67 - 48.67 48.67 48.67 361 48.667 0.00%
2012-04-25 0 58.50 58.00 58.50 - - 0 0 - 48.67 48.25 48.67 - - 0 - 0.00%
2012-04-24 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-23 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-20 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-19 0 58.50 58.30 - - - 0 0 - 48.67 48.50 - - - 0 - 0.00%
2012-04-18 0 58.50 58.45 - - - 0 0 - 48.67 48.63 - - - 0 - 0.00%
2012-04-17 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-16 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-13 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-12 0 58.50 - - - - 0 0 - 48.67 - - - - 0 - 0.00%
2012-04-11 0 58.50 - - 58.50 58.50 100 5,850 58.500 48.67 - - 48.67 48.67 120 48.667 0.00%
2012-04-10 0 58.50 - 58.50 58.50 58.50 1,100 64,350 58.500 48.67 - 48.67 48.67 48.67 1,322 48.667 0.00%
2012-04-05 0 58.50 - 58.50 - - 0 0 - 48.67 - 48.67 - - 0 - 0.00%
2012-04-03 0 58.50 57.60 58.50 - - 0 0 - 48.67 47.92 48.67 - - 0 - 0.00%
2012-04-02 0 58.50 - 59.50 - - 0 0 - 48.67 - 49.50 - - 0 - 0.00%
2012-03-30 0 58.50 58.00 59.00 58.50 58.50 400 23,400 58.500 48.67 48.25 49.08 48.67 48.67 481 48.667 -0.93%
2012-03-29 0 59.05 58.00 59.05 - - 0 0 - 49.12 48.25 49.12 - - 0 - 0.00%
2012-03-28 0 59.05 59.00 59.70 - - 0 0 - 49.12 49.08 49.67 - - 0 - 0.00%
2012-03-27 0 59.05 59.00 59.80 58.55 59.05 300 17,665 58.883 49.12 49.08 49.75 48.71 49.12 361 48.986 1.81%
2012-03-26 0 58.00 57.25 58.00 58.00 58.00 300 17,400 58.000 48.25 47.63 48.25 48.25 48.25 361 48.251 0.00%
2012-03-23 0 58.00 - 59.00 - - 0 0 - 48.25 - 49.08 - - 0 - 0.00%
2012-03-22 0 58.00 58.00 - - - 0 0 - 48.25 48.25 - - - 0 - 0.00%
2012-03-21 0 58.00 57.50 59.00 - - 0 0 - 48.25 47.84 49.08 - - 0 - 0.00%
2012-03-20 0 58.00 57.50 59.00 - - 0 0 - 48.25 47.84 49.08 - - 0 - 0.00%
2012-03-19 0 58.00 58.00 59.20 - - 0 0 - 48.25 48.25 49.25 - - 0 - 0.00%
2012-03-16 0 58.00 58.00 58.90 58.00 58.00 5,000 290,000 58.000 48.25 48.25 49.00 48.25 48.25 6,010 48.251 -1.69%
2012-03-15 0 59.00 59.00 59.95 57.60 59.00 3,600 209,500 58.194 49.08 49.08 49.87 47.92 49.08 4,327 48.413 2.61%
2012-03-14 0 57.50 57.50 - - - 0 0 - 47.84 47.84 - - - 0 - 0.88%
2012-03-13 0 57.00 57.00 - 56.50 56.50 400 22,600 56.500 47.42 47.42 - 47.00 47.00 481 47.003 0.88%
2012-03-12 0 56.50 56.50 - - - 0 0 - 47.00 47.00 - - - 0 - 0.36%
2012-03-09 0 56.30 56.20 56.30 56.30 56.40 500 28,160 56.320 46.84 46.75 46.84 46.84 46.92 601 46.854 -0.04%
2012-03-08 0 56.33 - - - - 0 0 - 46.86 - - - - 0 - -0.00%
2012-03-07 0 56.50 - 57.00 - - 0 0 - 46.86 - 47.27 - - 0 - 0.00%
2012-03-06 0 56.50 - 57.00 - - 0 0 - 46.86 - 47.27 - - 0 - 0.00%
2012-03-05 0 56.50 - - - - 0 0 - 46.86 - - - - 0 - 0.00%
2012-03-02 0 56.50 - 57.00 - - 0 0 - 46.86 - 47.27 - - 0 - 0.00%
2012-03-01 0 56.50 - - - - 0 0 - 46.86 - - - - 0 - 0.00%
2012-02-29 0 56.50 - - - - 0 0 - 46.86 - - - - 0 - 0.00%
2012-02-28 0 56.50 55.70 56.50 57.00 57.00 300 17,100 57.000 46.86 46.19 46.86 47.27 47.27 362 47.273 -0.70%
2012-02-27 0 56.90 - - 56.90 56.90 200 11,380 56.900 47.19 - - 47.19 47.19 241 47.190 0.00%
2012-02-24 0 56.90 - 56.90 - - 0 0 - 47.19 - 47.19 - - 0 - -0.18%
2012-02-23 0 57.00 - 57.00 - - 0 0 - 47.27 - 47.27 - - 0 - 0.00%
2012-02-22 0 57.00 55.00 57.00 57.00 57.00 2,000 114,000 57.000 47.27 45.61 47.27 47.27 47.27 2,412 47.273 1.79%
2012-02-21 0 56.00 56.00 57.20 - - 0 0 - 46.44 46.44 47.44 - - 0 - 0.00%
2012-02-20 0 56.00 - 57.50 - - 0 0 - 46.44 - 47.69 - - 0 - 0.00%
2012-02-17 0 56.00 55.00 57.50 - - 0 0 - 46.44 45.61 47.69 - - 0 - 0.00%
2012-02-16 0 56.00 56.00 57.70 - - 0 0 - 46.44 46.44 47.85 - - 0 - 0.00%
2012-02-15 0 56.00 56.00 - 56.00 56.00 100 5,600 56.000 46.44 46.44 - 46.44 46.44 121 46.444 0.00%
2012-02-14 0 56.00 56.00 57.00 - - 0 0 - 46.44 46.44 47.27 - - 0 - 0.00%
2012-02-13 0 56.00 56.00 57.65 56.00 56.00 500 28,000 56.000 46.44 46.44 47.81 46.44 46.44 603 46.444 1.82%
2012-02-10 0 55.00 54.40 55.00 56.00 56.00 500 28,000 56.000 45.61 45.12 45.61 46.44 46.44 603 46.444 0.00%
2012-02-09 0 55.00 55.00 56.00 53.80 54.55 2,900 157,340 54.255 45.61 45.61 46.44 44.62 45.24 3,497 44.997 3.77%
2012-02-08 0 53.00 - 53.50 - - 0 0 - 43.96 - 44.37 - - 0 - 0.00%
2012-02-07 0 53.00 - 53.00 - - 0 0 - 43.96 - 43.96 - - 0 - -1.12%
2012-02-06 0 53.60 52.70 53.60 53.60 53.60 300 16,080 53.600 44.45 43.71 44.45 44.45 44.45 362 44.453 1.13%
2012-02-03 0 53.00 - 53.00 - - 0 0 - 43.96 - 43.96 - - 0 - 0.00%
2012-02-02 0 53.00 52.80 53.00 52.80 53.00 300 15,860 52.867 43.96 43.79 43.96 43.79 43.96 362 43.845 0.00%
2012-02-01 0 53.00 52.60 53.00 53.00 53.00 100 5,300 53.000 43.96 43.62 43.96 43.96 43.96 121 43.956 -0.75%
2012-01-31 0 53.40 - 53.40 - - 0 0 - 44.29 - 44.29 - - 0 - 0.00%
2012-01-30 0 53.40 - 53.50 - - 0 0 - 44.29 - 44.37 - - 0 - 0.00%
2012-01-27 0 53.40 52.60 53.40 52.00 54.00 4,100 217,250 52.988 44.29 43.62 44.29 43.13 44.78 4,944 43.945 2.69%
2012-01-26 0 52.00 51.80 52.00 49.00 52.00 11,400 579,360 50.821 43.13 42.96 43.13 40.64 43.13 13,746 42.148 7.33%
2012-01-20 0 48.45 - 48.45 48.50 48.50 1,000 48,500 48.500 40.18 - 40.18 40.22 40.22 1,206 40.223 5.33%
2012-01-19 0 46.00 46.00 48.50 46.00 46.00 100 4,600 46.000 38.15 38.15 40.22 38.15 38.15 121 38.150 2.22%
2012-01-18 0 45.00 - 45.00 - - 0 0 - 37.32 - 37.32 - - 0 - -5.66%
2012-01-17 0 47.70 - 47.70 - - 0 0 - 39.56 - 39.56 - - 0 - -0.62%
2012-01-16 0 48.00 - 48.70 - - 0 0 - 39.81 - 40.39 - - 0 - 0.00%
2012-01-13 0 48.00 - 48.90 - - 0 0 - 39.81 - 40.56 - - 0 - 0.00%
2012-01-12 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-11 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-10 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-09 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-06 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-05 0 48.00 47.00 48.05 - - 0 0 - 39.81 38.98 39.85 - - 0 - 0.00%
2012-01-04 0 48.00 - 48.00 - - 0 0 - 39.81 - 39.81 - - 0 - 0.00%
2012-01-03 0 48.00 48.00 48.30 - - 0 0 - 39.81 39.81 40.06 - - 0 - 1.05%
2011-12-30 0 47.50 47.50 47.70 - - 0 0 - 39.39 39.39 39.56 - - 0 - 0.85%
2011-12-29 0 47.10 46.75 47.50 47.10 47.10 300 14,130 47.100 39.06 38.77 39.39 39.06 39.06 362 39.062 0.53%
2011-12-28 0 46.85 46.80 47.70 46.85 46.85 500 23,425 46.850 38.86 38.81 39.56 38.86 38.86 603 38.855 1.74%
2011-12-23 0 46.05 45.00 47.75 - - 0 0 - 38.19 37.32 39.60 - - 0 - 0.00%
2011-12-22 0 46.05 46.05 46.95 46.00 46.00 300 13,800 46.000 38.19 38.19 38.94 38.15 38.15 362 38.150 1.88%
2011-12-21 0 45.20 45.20 46.20 45.20 45.20 700 31,640 45.200 37.49 37.49 38.32 37.49 37.49 844 37.487 1.01%
2011-12-20 0 44.75 43.90 44.75 - - 0 0 - 37.11 36.41 37.11 - - 0 - -1.10%
2011-12-19 0 45.25 44.10 45.25 44.10 45.25 6,000 265,410 44.235 37.53 36.57 37.53 36.57 37.53 7,235 36.686 -0.11%
2011-12-16 0 45.30 45.30 45.95 45.25 45.25 300 13,575 45.250 37.57 37.57 38.11 37.53 37.53 362 37.528 -1.31%
2011-12-15 0 45.90 45.90 46.70 45.90 45.90 1,000 45,900 45.900 38.07 38.07 38.73 38.07 38.07 1,206 38.067 -1.71%
2011-12-14 0 46.70 46.30 47.20 46.30 46.70 200 9,300 46.500 38.73 38.40 39.15 38.40 38.73 241 38.565 -2.91%
2011-12-13 0 48.10 47.40 48.10 - - 0 0 - 39.89 39.31 39.89 - - 0 - -0.21%
2011-12-12 0 48.20 48.20 48.50 48.20 48.20 500 24,100 48.200 39.97 39.97 40.22 39.97 39.97 603 39.975 0.94%
2011-12-09 0 47.75 47.25 47.70 47.75 47.75 200 9,550 47.750 39.60 39.19 39.56 39.60 39.60 241 39.601 -1.04%
2011-12-08 0 48.25 48.25 48.90 48.25 48.25 600 28,950 48.250 40.02 40.02 40.56 40.02 40.02 723 40.016 -0.21%
2011-12-07 0 48.35 48.35 48.70 48.25 48.25 500 24,125 48.250 40.10 40.10 40.39 40.02 40.02 603 40.016 -0.31%
2011-12-06 0 48.50 48.50 48.90 48.25 48.60 36,200 1,753,560 48.441 40.22 40.22 40.56 40.02 40.31 43,649 40.174 0.62%
2011-12-05 0 48.20 48.10 48.50 48.10 48.60 12,500 607,340 48.587 39.97 39.89 40.22 39.89 40.31 15,072 40.296 -2.63%
2011-12-02 0 49.50 49.10 49.50 48.60 49.50 36,400 1,782,130 48.960 41.05 40.72 41.05 40.31 41.05 43,890 40.605 2.06%
2011-12-01 0 48.50 48.35 48.50 47.65 48.50 71,200 3,432,065 48.203 40.22 40.10 40.22 39.52 40.22 85,850 39.977

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top