Horizons S&P Asia ex JANZ Financials ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03064  2012-01-27  2016-04-01  2016-05-30
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-05-27 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-04-01 0 23.00 - - 23.00 23.00 2,000 46,000 23.000 22.80 - - 22.80 22.80 2,018 22.799 -2.34%
2016-03-31 0 23.55 - 23.60 - - 659,000 15,288,800 23.200 23.34 - 23.39 - - 664,819 22.997 0.00%
2016-03-30 0 23.55 - 24.00 - - 0 0 - 23.34 - 23.79 - - 0 - 0.00%
2016-03-29 0 23.55 - - - - 0 0 - 23.34 - - - - 0 - 0.00%
2016-03-24 0 23.55 - - 23.55 23.55 1,000 23,550 23.550 23.34 - - 23.34 23.34 1,009 23.344 7.05%
2016-03-23 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-22 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-21 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-18 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-17 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-16 0 22.00 - 23.20 - - 0 0 - 21.81 - 23.00 - - 0 - 0.00%
2016-03-15 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-14 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-11 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-10 0 22.00 - - - - 0 0 - 21.81 - - - - 0 - 0.00%
2016-03-09 0 22.00 - - 22.00 22.00 500 11,000 22.000 21.81 - - 21.81 21.81 504 21.807 2.80%
2016-03-08 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-03-07 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-03-04 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-03-03 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-03-02 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-03-01 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-02-29 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-02-26 0 21.40 - 21.60 - - 0 0 - 21.21 - 21.41 - - 0 - 0.00%
2016-02-25 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-02-24 0 21.40 - - - - 0 0 - 21.21 - - - - 0 - 0.00%
2016-02-23 0 21.40 - 21.40 21.40 21.40 500 10,700 21.400 21.21 - 21.21 21.21 21.21 504 21.213 -1.38%
2016-02-22 0 21.70 21.70 - - - 0 0 - 21.51 21.51 - - - 0 - 5.08%
2016-02-19 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-18 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-17 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-16 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-15 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-12 0 20.65 - - - - 0 0 - 20.47 - - - - 0 - 0.00%
2016-02-11 0 20.65 - - 20.65 20.65 12,500 258,125 20.650 20.47 - - 20.47 20.47 12,610 20.469 -7.40%
2016-02-05 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-02-04 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-02-03 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-02-02 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-02-01 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-29 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-28 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-27 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-26 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-25 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-22 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-21 0 22.30 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2016-01-20 0 22.30 - 22.30 - - 0 0 - 22.10 - 22.10 - - 0 - -3.04%
2016-01-19 0 23.00 - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-01-18 0 23.00 - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2016-01-15 0 23.00 - 23.00 - - 0 0 - 22.80 - 22.80 - - 0 - -1.29%
2016-01-14 0 23.30 - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2016-01-13 0 23.30 - 23.30 - - 0 0 - 23.10 - 23.10 - - 0 - -0.43%
2016-01-12 0 23.40 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2016-01-11 0 23.40 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2016-01-08 0 23.40 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2016-01-07 0 23.40 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2016-01-06 0 23.40 22.80 - 23.40 23.40 5,000 117,000 23.400 23.20 22.60 - 23.20 23.20 5,044 23.195 -5.65%
2016-01-05 0 24.80 - - - - 0 0 - 24.58 - - - - 0 - 0.00%
2016-01-04 0 24.80 - - - - 0 0 - 24.58 - - - - 0 - 0.00%
2015-12-31 0 24.80 - 24.80 - - 0 0 - 24.58 - 24.58 - - 0 - -0.80%
2015-12-30 0 25.00 - 25.00 - - 0 0 - 24.78 - 24.78 - - 0 - -0.40%
2015-12-29 0 25.10 - 25.10 - - 0 0 - 24.88 - 24.88 - - 0 - -0.20%
2015-12-28 0 25.15 - - - - 0 0 - 24.93 - - - - 0 - 0.00%
2015-12-24 0 25.15 - - - - 0 0 - 24.93 - - - - 0 - 0.00%
2015-12-23 0 25.15 - - - - 0 0 - 24.93 - - - - 0 - 0.00%
2015-12-22 0 25.15 - - 25.15 25.15 1,000 25,150 25.150 24.93 - - 24.93 24.93 1,009 24.930 3.93%
2015-12-21 0 24.20 - - - - 0 0 - 23.99 - - - - 0 - 0.00%
2015-12-18 0 24.20 - - - - 0 0 - 23.99 - - - - 0 - 0.00%
2015-12-17 0 24.20 - - - - 0 0 - 23.99 - - - - 0 - 0.00%
2015-12-16 0 24.20 - - - - 0 0 - 23.99 - - - - 0 - 0.00%
2015-12-15 0 24.20 - - - - 0 0 - 23.99 - - - - 0 - 0.00%
2015-12-14 0 24.20 - - 24.20 24.20 500 12,100 24.200 23.99 - - 23.99 23.99 504 23.988 -1.43%
2015-12-11 0 24.55 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
2015-12-10 0 24.55 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
2015-12-09 0 24.55 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
2015-12-08 0 24.55 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
2015-12-07 0 24.55 - - - - 0 0 - 24.34 - - - - 0 - 0.00%
2015-12-04 0 24.55 - - 24.55 24.55 2,000 49,100 24.550 24.34 - - 24.34 24.34 2,018 24.335 -4.66%
2015-12-03 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-12-02 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-12-01 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-30 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-27 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-26 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-25 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-24 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-23 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-20 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-19 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-18 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-17 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-16 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-13 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-12 0 25.75 - - - - 0 0 - 25.52 - - - - 0 - 0.00%
2015-11-11 0 25.75 - - 25.75 25.75 1,000 25,750 25.750 25.52 - - 25.52 25.52 1,009 25.525 -1.72%
2015-11-10 0 26.20 - - - - 0 0 - 25.97 - - - - 0 - 0.00%
2015-11-09 0 26.20 - - - - 0 0 - 25.97 - - - - 0 - 0.00%
2015-11-06 0 26.20 - - - - 0 0 - 25.97 - - - - 0 - 0.00%
2015-11-05 0 26.20 - - 26.20 26.65 8,000 210,950 26.369 25.97 - - 25.97 26.42 8,071 26.138 -1.87%
2015-11-04 0 26.70 - - 26.70 26.70 5,000 133,500 26.700 26.47 - - 26.47 26.47 5,044 26.466 0.75%
2015-11-03 0 26.50 - - - - 0 0 - 26.27 - - - - 0 - 0.00%
2015-11-02 0 26.50 - - 26.50 26.50 4,000 106,000 26.500 26.27 - - 26.27 26.27 4,035 26.268 -0.75%
2015-10-30 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-29 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-28 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-27 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-26 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-23 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-22 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-20 0 26.70 - - - - 0 0 - 26.47 - - - - 0 - 0.00%
2015-10-19 0 26.70 25.70 - - - 0 0 - 26.47 25.48 - - - 0 - 0.00%
2015-10-16 0 26.70 - - 26.70 26.70 500 13,350 26.700 26.47 - - 26.47 26.47 504 26.466 1.52%
2015-10-15 0 26.30 - - - - 0 0 - 26.07 - - - - 0 - 0.00%
2015-10-14 0 26.30 25.20 - - - 0 0 - 26.07 24.98 - - - 0 - 0.00%
2015-10-13 0 26.30 - - - - 0 0 - 26.07 - - - - 0 - 0.00%
2015-10-12 0 26.30 - - - - 0 0 - 26.07 - - - - 0 - 0.00%
2015-10-09 0 26.30 - - 26.30 26.30 500 13,150 26.300 26.07 - - 26.07 26.07 504 26.070 5.20%
2015-10-08 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-10-07 0 25.00 25.00 - - - 0 0 - 24.78 24.78 - - - 0 - 2.46%
2015-10-06 0 24.40 - - - - 0 0 - 24.19 - - - - 0 - 0.00%
2015-10-05 0 24.40 - - - - 0 0 - 24.19 - - - - 0 - 0.00%
2015-10-02 0 24.40 - 24.40 - - 0 0 - 24.19 - 24.19 - - 0 - -2.40%
2015-09-30 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-09-29 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-09-25 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-09-24 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-09-23 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-09-22 0 25.00 25.00 - 25.00 25.00 500 12,500 25.000 24.78 24.78 - 24.78 24.78 504 24.781 2.04%
2015-09-21 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-18 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-17 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-16 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-15 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-14 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-11 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-10 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-09 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-08 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-07 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-04 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-02 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-09-01 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-08-31 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-08-28 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-08-27 0 24.50 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2015-08-26 0 24.50 - 24.50 - - 0 0 - 24.29 - 24.29 - - 0 - -2.00%
2015-08-25 0 25.00 - - - - 0 0 - 24.78 - - - - 0 - 0.00%
2015-08-24 0 25.00 - 25.00 - - 0 0 - 24.78 - 24.78 - - 0 - -1.96%
2015-08-21 0 25.50 - 25.50 - - 0 0 - 25.28 - 25.28 - - 0 - -0.97%
2015-08-20 0 25.75 25.35 - 25.75 25.75 500 12,875 25.750 25.52 25.13 - 25.52 25.52 504 25.525 1.58%
2015-08-19 0 25.35 - - 25.35 25.35 2,000 50,700 25.350 25.13 - - 25.13 25.13 2,018 25.128 -5.41%
2015-08-18 0 26.80 - 26.80 - - 0 0 - 26.57 - 26.57 - - 0 - 0.00%
2015-08-17 0 26.80 25.95 - 26.80 26.80 1,000 26,800 26.800 26.57 25.72 - 26.57 26.57 1,009 26.565 -4.29%
2015-08-14 0 28.00 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2015-08-13 0 28.00 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2015-08-12 0 28.00 - - 27.00 28.00 1,000 27,500 27.500 27.75 - - 26.76 27.75 1,009 27.259 0.00%
2015-08-11 0 28.00 - 28.00 - - 0 0 - 27.75 - 27.75 - - 0 - 0.00%
2015-08-10 0 28.00 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2015-08-07 0 28.00 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2015-08-06 0 28.00 - - - - 0 0 - 27.75 - - - - 0 - 0.00%
2015-08-05 0 28.00 - 28.00 - - 0 0 - 27.75 - 27.75 - - 0 - -0.53%
2015-08-04 0 28.15 - - - - 0 0 - 27.90 - - - - 0 - 0.00%
2015-08-03 0 28.15 - - - - 0 0 - 27.90 - - - - 0 - 0.00%
2015-07-31 0 28.15 - - - - 0 0 - 27.90 - - - - 0 - 0.00%
2015-07-30 0 28.15 - - - - 0 0 - 27.90 - - - - 0 - 0.00%
2015-07-29 0 28.15 - - - - 0 0 - 27.90 - - - - 0 - 0.00%
2015-07-28 0 28.15 27.25 - 28.15 28.15 500 14,075 28.150 27.90 27.01 - 27.90 27.90 504 27.904 -2.76%
2015-07-27 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-24 0 28.95 - - - - 3,500 101,325 28.950 28.70 - - - - 3,531 28.697 0.00%
2015-07-23 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-22 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-21 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-20 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-17 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-16 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-15 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-14 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-13 0 28.95 - - - - 0 0 - 28.70 - - - - 0 - 0.00%
2015-07-10 0 28.95 28.05 - 28.95 28.95 500 14,475 28.950 28.70 27.80 - 28.70 28.70 504 28.697 1.22%
2015-07-09 0 28.60 28.60 - 28.60 28.60 500 14,300 28.600 28.35 28.35 - 28.35 28.35 504 28.350 5.73%
2015-07-08 0 27.05 - - 27.05 27.05 2,000 54,100 27.050 26.81 - - 26.81 26.81 2,018 26.813 -4.59%
2015-07-07 0 28.35 28.30 - 28.35 28.35 1,500 42,525 28.350 28.10 28.05 - 28.10 28.10 1,513 28.102 -6.74%
2015-07-06 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-07-03 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-07-02 0 30.40 - - 30.35 30.40 2,000 60,775 30.388 30.13 - - 30.08 30.13 2,018 30.122 3.05%
2015-06-30 0 29.50 - - - - 0 0 - 29.24 - - - - 0 - 0.00%
2015-06-29 0 29.50 - - - - 0 0 - 29.24 - - - - 0 - 0.00%
2015-06-26 0 29.50 - - 29.50 29.50 1,500 44,250 29.500 29.24 - - 29.24 29.24 1,513 29.242 -5.45%
2015-06-25 0 31.20 - - - - 0 0 - 30.93 - - - - 0 - 0.00%
2015-06-24 0 31.20 30.20 31.20 - - 0 0 - 30.93 29.94 30.93 - - 0 - 0.00%
2015-06-23 0 31.20 - - 31.10 31.20 1,000 31,150 31.150 30.93 - - 30.83 30.93 1,009 30.877 1.96%
2015-06-22 0 30.60 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-06-19 0 30.60 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-06-18 0 30.60 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-06-17 0 30.60 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-06-16 0 30.60 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-06-15 0 30.60 30.60 - 30.60 30.60 1,500 45,900 30.600 30.33 30.33 - 30.33 30.33 1,513 30.332 2.17%
2015-06-12 0 29.95 - - - - 0 0 - 29.69 - - - - 0 - 0.00%
2015-06-11 0 29.95 - - - - 0 0 - 29.69 - - - - 0 - 0.00%
2015-06-10 0 29.95 - 30.00 - - 0 0 - 29.69 - 29.74 - - 0 - 0.00%
2015-06-09 0 29.95 - 30.25 - - 0 0 - 29.69 - 29.99 - - 0 - 0.00%
2015-06-08 0 29.95 29.95 - 29.95 29.95 2,000 59,900 29.950 29.69 29.69 - 29.69 29.69 2,018 29.688 -5.52%
2015-06-05 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-06-04 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-06-03 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-06-02 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-06-01 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-05-29 0 31.70 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2015-05-28 0 31.70 - - 31.70 31.80 4,000 126,850 31.713 31.42 - - 31.42 31.52 4,035 31.435 -0.94%
2015-05-27 0 32.00 32.00 - 32.00 32.25 9,500 305,475 32.155 31.72 31.72 - 31.72 31.97 9,584 31.874 -0.78%
2015-05-26 0 32.25 32.15 - 32.25 32.30 27,500 884,225 32.154 31.97 31.87 - 31.97 32.02 27,743 31.872 1.10%
2015-05-22 0 31.90 30.90 - 31.90 31.90 1,000 31,900 31.900 31.62 30.63 - 31.62 31.62 1,009 31.621 1.27%
2015-05-21 0 31.50 31.50 - 31.50 31.50 2,000 63,000 31.500 31.22 31.22 - 31.22 31.22 2,018 31.224 1.61%
2015-05-20 0 31.00 - - - - 0 0 - 30.73 - - - - 0 - 0.00%
2015-05-19 0 31.00 - - - - 0 0 - 30.73 - - - - 0 - 0.00%
2015-05-18 0 31.00 - - - - 0 0 - 30.73 - - - - 0 - 0.00%
2015-05-15 0 31.00 - - - - 0 0 - 30.73 - - - - 0 - 0.00%
2015-05-14 0 31.00 - - 30.85 31.00 25,000 770,875 30.835 30.73 - - 30.58 30.73 25,221 30.565 -2.82%
2015-05-13 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-12 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-11 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-08 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-07 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-06 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-05 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-05-04 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-30 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-29 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-28 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-27 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-24 0 31.90 - - - - 0 0 - 31.62 - - - - 0 - 0.00%
2015-04-23 0 31.90 - - 31.90 31.90 4,000 127,600 31.900 31.62 - - 31.62 31.62 4,035 31.621 4.93%
2015-04-22 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-21 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-20 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-17 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-16 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-15 0 30.40 - - - - 0 0 - 30.13 - - - - 0 - 0.00%
2015-04-14 0 30.40 30.40 - - - 0 0 - 30.13 30.13 - - - 0 - 1.67%
2015-04-13 0 29.90 29.90 - - - 0 0 - 29.64 29.64 - - - 0 - 3.46%
2015-04-10 0 28.90 28.90 - - - 0 0 - 28.65 28.65 - - - 0 - 0.00%
2015-04-09 0 28.90 28.90 - - - 0 0 - 28.65 28.65 - - - 0 - 0.00%
2015-04-08 0 28.90 28.90 - - - 0 0 - 28.65 28.65 - - - 0 - 0.00%
2015-04-02 0 28.90 - - - - 0 0 - 28.65 - - - - 0 - 0.00%
2015-04-01 0 28.90 - - 28.70 28.90 8,000 229,800 28.725 28.65 - - 28.45 28.65 8,071 28.474 2.12%
2015-03-31 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-30 0 28.30 28.00 - - - 0 0 - 28.05 27.75 - - - 0 - 0.00%
2015-03-27 0 28.30 - - - - 1,000 27,700 27.700 28.05 - - - - 1,009 27.458 0.00%
2015-03-26 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-25 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-24 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-23 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-20 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-19 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-18 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-17 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-16 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-13 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-12 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-11 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-10 0 28.30 26.05 - - - 0 0 - 28.05 25.82 - - - 0 - 0.00%
2015-03-09 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-06 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-05 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-04 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-03 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-03-02 0 28.30 - - - - 0 0 - 28.05 - - - - 0 - 0.00%
2015-02-27 0 28.30 - 28.30 - - 0 0 - 28.05 - 28.05 - - 0 - 0.00%
2015-02-26 0 28.30 - - 28.30 28.30 2,500 70,750 28.300 28.05 - - 28.05 28.05 2,522 28.052 2.72%
2015-02-25 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-24 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-23 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-18 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-17 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-16 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-13 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-12 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-11 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-10 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-09 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-06 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-05 0 27.55 - - - - 0 0 - 27.31 - - - - 0 - 0.00%
2015-02-04 0 27.55 - - 27.55 27.55 4,000 110,200 27.550 27.31 - - 27.31 27.31 4,035 27.309 1.29%
2015-02-03 0 27.20 - - 27.20 27.20 4,500 122,400 27.200 26.96 - - 26.96 26.96 4,540 26.962 -0.18%
2015-02-02 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-30 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-29 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-28 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-27 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-26 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-23 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-22 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-21 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-20 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-19 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-16 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-15 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-14 0 27.25 - - - - 0 0 - 27.01 - - - - 0 - 0.00%
2015-01-13 0 27.25 - - 27.25 27.25 3,000 81,750 27.250 27.01 - - 27.01 27.01 3,026 27.012 0.74%
2015-01-12 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-09 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-08 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-07 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-06 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-05 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2015-01-02 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2014-12-31 0 27.05 - - - - 0 0 - 26.81 - - - - 0 - 0.00%
2014-12-30 0 27.05 24.05 - - - 0 0 - 26.81 23.84 - - - 0 - 0.00%
2014-12-29 0 27.05 25.05 - 27.05 27.05 15,000 405,750 27.050 26.81 24.83 - 26.81 26.81 15,132 26.813 -1.99%
2014-12-24 0 27.60 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2014-12-23 0 27.60 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2014-12-22 0 27.60 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2014-12-19 0 27.60 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2014-12-18 0 27.60 - - - - 0 0 - 27.36 - - - - 0 - 0.00%
2014-12-17 0 27.60 - 27.60 27.60 27.60 1,500 41,400 27.600 27.36 - 27.36 27.36 27.36 1,513 27.358 -0.18%
2014-12-16 0 27.65 27.60 - - - 0 0 - 27.41 27.36 - - - 0 - 0.00%
2014-12-15 0 27.65 - - - - 0 0 - 27.41 - - - - 0 - 0.00%
2014-12-12 0 27.65 - - 27.65 27.65 2,000 55,300 27.650 27.41 - - 27.41 27.41 2,018 27.408 2.79%
2014-12-11 0 26.90 - - - - 0 0 - 26.66 - - - - 0 - 0.00%
2014-12-10 0 26.90 - - - - 0 0 - 26.66 - - - - 0 - 0.00%
2014-12-09 0 26.90 26.15 28.10 - - 0 0 - 26.66 25.92 27.85 - - 0 - 0.00%
2014-12-08 0 26.90 26.90 - - - 0 0 - 26.66 26.66 - - - 0 - 0.00%
2014-12-05 0 26.90 26.40 26.90 - - 0 0 - 26.66 26.17 26.66 - - 0 - 0.00%
2014-12-04 0 26.90 26.55 27.05 26.90 26.90 2,000 53,800 26.900 26.66 26.32 26.81 26.66 26.66 2,018 26.665 1.32%
2014-12-03 0 26.55 26.30 26.80 - - 0 0 - 26.32 26.07 26.57 - - 0 - 0.00%
2014-12-02 0 26.55 26.35 26.85 26.55 26.55 1,000 26,550 26.550 26.32 26.12 26.62 26.32 26.32 1,009 26.318 0.19%
2014-12-01 0 26.50 26.00 26.50 - - 0 0 - 26.27 25.77 26.27 - - 0 - -1.49%
2014-11-28 0 26.90 26.55 27.05 - - 0 0 - 26.66 26.32 26.81 - - 0 - 0.00%
2014-11-27 0 26.90 26.40 26.90 26.90 26.90 1,000 26,900 26.900 26.66 26.17 26.66 26.66 26.66 1,009 26.665 1.13%
2014-11-26 0 26.60 26.40 26.90 - - 0 0 - 26.37 26.17 26.66 - - 0 - 0.00%
2014-11-25 0 26.60 26.10 26.60 26.60 26.60 1,500 39,900 26.600 26.37 25.87 26.37 26.37 26.37 1,513 26.367 1.92%
2014-11-24 0 26.10 26.10 26.60 - - 0 0 - 25.87 25.87 26.37 - - 0 - 0.38%
2014-11-21 0 26.00 25.50 26.00 - - 0 0 - 25.77 25.28 25.77 - - 0 - 0.00%
2014-11-20 0 26.00 25.50 26.00 - - 0 0 - 25.77 25.28 25.77 - - 0 - -0.38%
2014-11-19 0 26.10 25.60 26.10 - - 0 0 - 25.87 25.38 25.87 - - 0 - 0.00%
2014-11-18 0 26.10 25.60 26.10 - - 0 0 - 25.87 25.38 25.87 - - 0 - -0.57%
2014-11-17 0 26.25 25.80 26.30 - - 0 0 - 26.02 25.57 26.07 - - 0 - -0.76%
2014-11-14 0 26.45 26.00 26.50 - - 0 0 - 26.22 25.77 26.27 - - 0 - 0.00%
2014-11-13 0 26.45 26.00 26.50 26.45 26.45 1,000 26,450 26.450 26.22 25.77 26.27 26.22 26.22 1,009 26.219 0.57%
2014-11-12 0 26.30 25.90 26.40 - - 0 0 - 26.07 25.67 26.17 - - 0 - 0.00%
2014-11-11 0 26.30 25.80 26.30 26.40 26.40 1,500 39,600 26.400 26.07 25.57 26.07 26.17 26.17 1,513 26.169 0.19%
2014-11-10 0 26.25 25.75 26.25 26.40 26.40 1,000 26,400 26.400 26.02 25.52 26.02 26.17 26.17 1,009 26.169 0.96%
2014-11-07 0 26.00 25.50 26.00 26.00 26.00 2,500 65,000 26.000 25.77 25.28 25.77 25.77 25.77 2,522 25.772 -0.57%
2014-11-06 0 26.15 25.65 26.15 - - 0 0 - 25.92 25.43 25.92 - - 0 - -0.19%
2014-11-05 0 26.20 25.70 26.20 26.20 26.20 2,500 65,500 26.200 25.97 25.48 25.97 25.97 25.97 2,522 25.971 -0.38%
2014-11-04 0 26.30 25.80 26.30 - - 0 0 - 26.07 25.57 26.07 - - 0 - 0.00%
2014-11-03 0 26.30 25.85 26.35 26.10 26.30 2,500 65,350 26.140 26.07 25.62 26.12 25.87 26.07 2,522 25.911 0.77%
2014-10-31 0 26.10 25.85 26.35 26.10 26.10 7,000 182,700 26.100 25.87 25.62 26.12 25.87 25.87 7,062 25.872 0.77%
2014-10-30 0 25.90 25.40 25.90 25.90 25.90 4,500 116,550 25.900 25.67 25.18 25.67 25.67 25.67 4,540 25.673 -0.38%
2014-10-29 0 26.00 25.50 26.00 26.00 26.00 2,500 65,000 26.000 25.77 25.28 25.77 25.77 25.77 2,522 25.772 3.17%
2014-10-28 0 25.20 25.20 25.70 - - 0 0 - 24.98 24.98 25.48 - - 0 - 0.80%
2014-10-27 0 25.00 24.90 25.40 - - 0 0 - 24.78 24.68 25.18 - - 0 - 0.00%
2014-10-24 0 25.00 24.95 25.45 - - 0 0 - 24.78 24.73 25.23 - - 0 - 0.00%
2014-10-23 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 0.20%
2014-10-22 0 24.95 24.95 25.45 - - 0 0 - 24.73 24.73 25.23 - - 0 - 0.00%
2014-10-21 0 24.95 24.65 25.15 - - 0 0 - 24.73 24.43 24.93 - - 0 - 0.00%
2014-10-20 0 24.95 24.70 25.20 - - 0 0 - 24.73 24.48 24.98 - - 0 - 0.00%
2014-10-17 0 24.95 24.50 25.00 - - 0 0 - 24.73 24.29 24.78 - - 0 - 0.00%
2014-10-16 0 24.95 24.45 24.95 - - 0 0 - 24.73 24.24 24.73 - - 0 - -0.20%
2014-10-15 0 25.00 24.65 25.15 - - 0 0 - 24.78 24.43 24.93 - - 0 - 0.00%
2014-10-14 0 25.00 24.60 25.10 - - 0 0 - 24.78 24.38 24.88 - - 0 - 0.00%
2014-10-13 0 25.00 24.60 25.10 - - 0 0 - 24.78 24.38 24.88 - - 0 - 0.00%
2014-10-10 0 25.00 24.70 25.20 - - 0 0 - 24.78 24.48 24.98 - - 0 - 0.00%
2014-10-09 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 0.81%
2014-10-08 0 24.80 24.65 25.15 - - 0 0 - 24.58 24.43 24.93 - - 0 - 0.00%
2014-10-07 0 24.80 24.80 25.30 - - 0 0 - 24.58 24.58 25.08 - - 0 - 0.00%
2014-10-06 0 24.80 24.75 25.25 - - 0 0 - 24.58 24.53 25.03 - - 0 - 0.00%
2014-10-03 0 24.80 24.65 25.15 - - 0 0 - 24.58 24.43 24.93 - - 0 - 0.00%
2014-09-30 0 24.80 24.65 25.15 - - 0 0 - 24.58 24.43 24.93 - - 0 - 0.00%
2014-09-29 0 24.80 24.80 25.30 24.80 24.80 500 12,400 24.800 24.58 24.58 25.08 24.58 24.58 504 24.583 -3.13%
2014-09-26 0 25.60 25.10 25.60 - - 0 0 - 25.38 24.88 25.38 - - 0 - -0.58%
2014-09-25 0 25.75 25.30 25.80 - - 0 0 - 25.52 25.08 25.57 - - 0 - -0.58%
2014-09-24 0 25.90 25.50 26.00 - - 0 0 - 25.67 25.28 25.77 - - 0 - 0.00%
2014-09-23 0 25.90 25.45 25.95 - - 0 0 - 25.67 25.23 25.72 - - 0 - -0.38%
2014-09-22 0 26.00 25.50 26.00 - - 0 0 - 25.77 25.28 25.77 - - 0 - -0.19%
2014-09-19 0 26.05 25.70 26.20 - - 0 0 - 25.82 25.48 25.97 - - 0 - 0.00%
2014-09-18 0 26.05 25.65 26.15 - - 0 0 - 25.82 25.43 25.92 - - 0 - 0.00%
2014-09-17 0 26.05 25.70 26.20 - - 0 0 - 25.82 25.48 25.97 - - 0 - 0.00%
2014-09-16 0 26.05 25.55 26.05 - - 0 0 - 25.82 25.33 25.82 - - 0 - -0.57%
2014-09-15 0 26.20 25.70 26.20 - - 0 0 - 25.97 25.48 25.97 - - 0 - -1.13%
2014-09-12 0 26.50 26.00 26.50 - - 0 0 - 26.27 25.77 26.27 - - 0 - 0.00%
2014-09-11 0 26.50 26.00 26.50 - - 0 0 - 26.27 25.77 26.27 - - 0 - 0.00%
2014-09-10 0 26.50 26.10 26.60 - - 0 0 - 26.27 25.87 26.37 - - 0 - 0.00%
2014-09-08 0 26.50 26.50 27.00 - - 0 0 - 26.27 26.27 26.76 - - 0 - 0.19%
2014-09-05 0 26.45 26.45 26.95 - - 0 0 - 26.22 26.22 26.71 - - 0 - 0.00%
2014-09-04 0 26.45 26.45 26.95 - - 0 0 - 26.22 26.22 26.71 - - 0 - 0.00%
2014-09-03 0 26.45 26.45 26.95 - - 0 0 - 26.22 26.22 26.71 - - 0 - 0.57%
2014-09-02 0 26.30 25.95 26.45 - - 0 0 - 26.07 25.72 26.22 - - 0 - 0.00%
2014-09-01 0 26.30 26.00 26.50 - - 0 0 - 26.07 25.77 26.27 - - 0 - 0.00%
2014-08-29 0 26.30 26.00 26.50 - - 0 0 - 26.07 25.77 26.27 - - 0 - 0.00%
2014-08-28 0 26.30 26.10 26.60 - - 0 0 - 26.07 25.87 26.37 - - 0 - 0.00%
2014-08-27 0 26.30 26.25 26.75 - - 0 0 - 26.07 26.02 26.52 - - 0 - 0.00%
2014-08-26 0 26.30 26.25 26.75 - - 0 0 - 26.07 26.02 26.52 - - 0 - 0.00%
2014-08-25 0 26.30 26.30 26.80 - - 0 0 - 26.07 26.07 26.57 - - 0 - 0.19%
2014-08-22 0 26.25 26.25 26.75 - - 0 0 - 26.02 26.02 26.52 - - 0 - 0.19%
2014-08-21 0 26.20 26.00 26.50 - - 0 0 - 25.97 25.77 26.27 - - 0 - 0.00%
2014-08-20 0 26.20 26.20 26.70 - - 0 0 - 25.97 25.97 26.47 - - 0 - 0.38%
2014-08-19 0 26.10 26.10 26.60 - - 0 0 - 25.87 25.87 26.37 - - 0 - 0.19%
2014-08-18 0 26.05 25.95 26.45 - - 0 0 - 25.82 25.72 26.22 - - 0 - 0.00%
2014-08-15 0 26.05 26.00 26.50 - - 0 0 - 25.82 25.77 26.27 - - 0 - 0.19%
2014-08-14 0 26.00 25.95 26.45 - - 0 0 - 25.77 25.72 26.22 - - 0 - 0.19%
2014-08-13 0 25.95 25.95 26.45 - - 0 0 - 25.72 25.72 26.22 - - 0 - 0.78%
2014-08-12 0 25.75 25.75 26.25 - - 0 0 - 25.52 25.52 26.02 - - 0 - 0.00%
2014-08-11 0 25.75 25.70 26.20 - - 0 0 - 25.52 25.48 25.97 - - 0 - 0.00%
2014-08-08 0 25.75 25.25 25.75 - - 0 0 - 25.52 25.03 25.52 - - 0 - -0.96%
2014-08-07 0 26.00 25.50 26.00 26.00 26.00 500 13,000 26.000 25.77 25.28 25.77 25.77 25.77 504 25.772 -0.38%
2014-08-06 0 26.10 25.65 26.15 - - 0 0 - 25.87 25.43 25.92 - - 0 - 0.00%
2014-08-05 0 26.10 25.65 26.15 - - 0 0 - 25.87 25.43 25.92 - - 0 - 0.00%
2014-08-04 0 26.10 25.80 26.30 - - 0 0 - 25.87 25.57 26.07 - - 0 - 0.00%
2014-08-01 0 26.10 25.75 26.25 - - 0 0 - 25.87 25.52 26.02 - - 0 - 0.00%
2014-07-31 0 26.10 26.15 26.65 - - 0 0 - 25.87 25.92 26.42 - - 0 - 0.77%
2014-07-30 0 25.90 25.90 26.40 - - 0 0 - 25.67 25.67 26.17 - - 0 - 0.97%
2014-07-29 0 25.65 25.65 26.15 - - 0 0 - 25.43 25.43 25.92 - - 0 - 0.00%
2014-07-28 0 25.65 25.65 26.15 - - 0 0 - 25.43 25.43 25.92 - - 0 - 0.98%
2014-07-25 0 25.40 25.45 25.95 - - 0 0 - 25.18 25.23 25.72 - - 0 - 0.20%
2014-07-24 0 25.35 25.35 25.85 - - 0 0 - 25.13 25.13 25.62 - - 0 - 0.60%
2014-07-23 0 25.20 25.20 25.70 - - 0 0 - 24.98 24.98 25.48 - - 0 - 0.60%
2014-07-22 0 25.05 25.05 25.55 - - 0 0 - 24.83 24.83 25.33 - - 0 - 1.21%
2014-07-21 0 24.75 24.75 25.25 - - 0 0 - 24.53 24.53 25.03 - - 0 - 0.20%
2014-07-18 0 24.70 24.70 25.20 - - 0 0 - 24.48 24.48 24.98 - - 0 - 0.00%
2014-07-17 0 24.70 24.70 25.20 - - 0 0 - 24.48 24.48 24.98 - - 0 - 0.00%
2014-07-16 0 24.70 24.70 25.20 - - 0 0 - 24.48 24.48 24.98 - - 0 - 0.00%
2014-07-15 0 24.70 24.65 25.15 - - 0 0 - 24.48 24.43 24.93 - - 0 - 0.00%
2014-07-14 0 24.70 24.60 25.10 - - 0 0 - 24.48 24.38 24.88 - - 0 - 0.00%
2014-07-11 0 24.70 24.55 25.05 - - 0 0 - 24.48 24.34 24.83 - - 0 - 0.00%
2014-07-10 0 24.70 24.65 25.15 - - 0 0 - 24.48 24.43 24.93 - - 0 - 0.00%
2014-07-09 0 24.70 24.55 25.05 - - 0 0 - 24.48 24.34 24.83 - - 0 - 0.00%
2014-07-08 0 24.70 24.75 25.25 - - 0 0 - 24.48 24.53 25.03 - - 0 - 0.41%
2014-07-07 0 24.60 24.60 25.10 - - 0 0 - 24.38 24.38 24.88 - - 0 - 0.20%
2014-07-04 0 24.55 24.55 25.05 - - 0 0 - 24.34 24.34 24.83 - - 0 - 0.82%
2014-07-03 0 24.35 24.35 24.85 - - 0 0 - 24.14 24.14 24.63 - - 0 - 0.00%
2014-07-02 0 24.35 24.30 24.80 - - 0 0 - 24.14 24.09 24.58 - - 0 - 0.41%
2014-06-30 0 24.25 24.10 24.60 - - 0 0 - 24.04 23.89 24.38 - - 0 - 0.00%
2014-06-27 0 24.25 24.00 24.50 - - 0 0 - 24.04 23.79 24.29 - - 0 - 0.00%
2014-06-26 0 24.25 23.95 24.45 - - 0 0 - 24.04 23.74 24.24 - - 0 - 0.00%
2014-06-25 0 24.25 23.80 24.30 - - 0 0 - 24.04 23.59 24.09 - - 0 - 0.00%
2014-06-24 0 24.25 23.85 24.35 - - 0 0 - 24.04 23.64 24.14 - - 0 - 0.00%
2014-06-23 0 24.25 23.75 24.25 - - 0 0 - 24.04 23.54 24.04 - - 0 - 0.00%
2014-06-20 0 24.25 23.90 24.40 - - 0 0 - 24.04 23.69 24.19 - - 0 - 0.00%
2014-06-19 0 24.25 24.00 24.50 - - 0 0 - 24.04 23.79 24.29 - - 0 - 0.00%
2014-06-18 0 24.25 24.05 24.55 - - 0 0 - 24.04 23.84 24.34 - - 0 - 0.00%
2014-06-17 0 24.25 24.10 24.60 - - 0 0 - 24.04 23.89 24.38 - - 0 - 0.00%
2014-06-16 0 24.25 24.20 24.70 - - 0 0 - 24.04 23.99 24.48 - - 0 - 0.00%
2014-06-13 0 24.25 24.15 24.65 - - 0 0 - 24.04 23.94 24.43 - - 0 - 0.00%
2014-06-12 0 24.25 24.10 24.60 - - 0 0 - 24.04 23.89 24.38 - - 0 - 0.00%
2014-06-11 0 24.25 24.25 24.75 - - 0 0 - 24.04 24.04 24.53 - - 0 - 0.00%
2014-06-10 0 24.25 24.25 24.75 - - 0 0 - 24.04 24.04 24.53 - - 0 - 0.62%
2014-06-09 0 24.10 24.10 24.60 - - 0 0 - 23.89 23.89 24.38 - - 0 - 0.21%
2014-06-06 0 24.05 23.95 24.45 - - 0 0 - 23.84 23.74 24.24 - - 0 - 0.00%
2014-06-05 0 24.05 24.00 24.50 - - 0 0 - 23.84 23.79 24.29 - - 0 - 0.00%
2014-06-04 0 24.05 23.95 24.45 - - 0 0 - 23.84 23.74 24.24 - - 0 - 0.00%
2014-06-03 0 24.05 24.05 24.55 - - 0 0 - 23.84 23.84 24.34 - - 0 - 1.05%
2014-05-30 0 23.80 23.80 24.30 - - 0 0 - 23.59 23.59 24.09 - - 0 - 0.00%
2014-05-29 0 23.80 23.80 24.30 - - 0 0 - 23.59 23.59 24.09 - - 0 - 0.21%
2014-05-28 0 23.75 23.75 24.25 - - 0 0 - 23.54 23.54 24.04 - - 0 - 0.21%
2014-05-27 0 23.70 23.55 24.05 - - 0 0 - 23.49 23.34 23.84 - - 0 - 0.00%
2014-05-26 0 23.70 23.65 24.15 - - 0 0 - 23.49 23.44 23.94 - - 0 - 0.21%
2014-05-23 0 23.65 23.65 24.15 - - 0 0 - 23.44 23.44 23.94 - - 0 - 0.21%
2014-05-22 0 23.60 23.60 24.10 - - 0 0 - 23.39 23.39 23.89 - - 0 - 0.43%
2014-05-21 0 23.50 23.35 23.85 - - 0 0 - 23.29 23.15 23.64 - - 0 - 0.00%
2014-05-20 0 23.50 23.45 23.95 - - 0 0 - 23.29 23.24 23.74 - - 0 - 0.00%
2014-05-19 0 23.50 23.50 24.00 - - 0 0 - 23.29 23.29 23.79 - - 0 - 0.00%
2014-05-16 0 23.50 23.50 24.00 - - 0 0 - 23.29 23.29 23.79 - - 0 - 0.64%
2014-05-15 0 23.35 23.35 23.85 - - 0 0 - 23.15 23.15 23.64 - - 0 - 0.21%
2014-05-14 0 23.30 23.30 23.80 - - 0 0 - 23.10 23.10 23.59 - - 0 - 1.30%
2014-05-13 0 23.00 23.00 23.50 - - 0 0 - 22.80 22.80 23.29 - - 0 - 0.22%
2014-05-12 0 22.95 22.95 23.45 - - 0 0 - 22.75 22.75 23.24 - - 0 - 0.00%
2014-05-09 0 22.95 22.65 23.15 - - 0 0 - 22.75 22.45 22.95 - - 0 - 0.00%
2014-05-08 0 22.95 22.55 23.05 - - 0 0 - 22.75 22.35 22.85 - - 0 - 0.00%
2014-05-07 0 22.95 22.45 22.95 - - 0 0 - 22.75 22.25 22.75 - - 0 - -0.22%
2014-05-05 0 23.00 22.60 23.10 - - 0 0 - 22.80 22.40 22.90 - - 0 - 0.00%
2014-05-02 0 23.00 22.70 23.20 - - 0 0 - 22.80 22.50 23.00 - - 0 - 0.00%
2014-04-30 0 23.00 22.60 23.10 - - 0 0 - 22.80 22.40 22.90 - - 0 - 0.00%
2014-04-29 0 23.00 22.65 23.15 - - 0 0 - 22.80 22.45 22.95 - - 0 - 0.00%
2014-04-28 0 23.00 22.50 23.00 - - 0 0 - 22.80 22.30 22.80 - - 0 - -0.43%
2014-04-25 0 23.10 22.60 23.10 - - 0 0 - 22.90 22.40 22.90 - - 0 - -0.65%
2014-04-24 0 23.25 22.85 23.35 - - 0 0 - 23.05 22.65 23.15 - - 0 - 0.00%
2014-04-23 0 23.25 22.80 23.30 - - 0 0 - 23.05 22.60 23.10 - - 0 - 0.00%
2014-04-22 0 23.25 23.00 23.50 - - 0 0 - 23.05 22.80 23.29 - - 0 - 0.00%
2014-04-17 0 23.25 23.10 23.60 - - 0 0 - 23.05 22.90 23.39 - - 0 - 0.00%
2014-04-16 0 23.25 23.00 23.50 - - 0 0 - 23.05 22.80 23.29 - - 0 - 0.00%
2014-04-15 0 23.25 23.00 23.50 - - 0 0 - 23.05 22.80 23.29 - - 0 - 0.00%
2014-04-14 0 23.25 23.25 23.75 - - 0 0 - 23.05 23.05 23.54 - - 0 - 0.00%
2014-04-11 0 23.25 23.20 23.70 - - 0 0 - 23.05 23.00 23.49 - - 0 - 0.00%
2014-04-10 0 23.25 23.25 23.75 - - 0 0 - 23.05 23.05 23.54 - - 0 - 0.22%
2014-04-09 0 23.20 23.20 23.70 - - 0 0 - 23.00 23.00 23.49 - - 0 - 0.43%
2014-04-08 0 23.10 23.05 23.55 - - 0 0 - 22.90 22.85 23.34 - - 0 - 1.09%
2014-04-07 0 22.85 22.85 23.35 - - 0 0 - 22.65 22.65 23.15 - - 0 - 0.22%
2014-04-04 0 22.80 22.80 23.30 - - 0 0 - 22.60 22.60 23.10 - - 0 - 0.00%
2014-04-03 0 22.80 22.75 23.25 - - 0 0 - 22.60 22.55 23.05 - - 0 - 0.22%
2014-04-02 0 22.75 22.75 23.25 - - 0 0 - 22.55 22.55 23.05 - - 0 - 0.44%
2014-04-01 0 22.65 22.65 23.15 - - 0 0 - 22.45 22.45 22.95 - - 0 - 0.67%
2014-03-31 0 22.50 22.50 23.00 - - 0 0 - 22.30 22.30 22.80 - - 0 - 0.67%
2014-03-28 0 22.35 22.30 22.80 - - 0 0 - 22.15 22.10 22.60 - - 0 - 1.13%
2014-03-27 0 22.10 22.10 22.60 - - 0 0 - 21.91 21.91 22.40 - - 0 - 0.23%
2014-03-26 0 22.05 22.05 22.55 - - 0 0 - 21.86 21.86 22.35 - - 0 - 1.38%
2014-03-25 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 0.00%
2014-03-24 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 0.46%
2014-03-21 0 21.65 21.35 21.85 - - 0 0 - 21.46 21.16 21.66 - - 0 - 0.00%
2014-03-20 0 21.65 21.15 21.65 - - 0 0 - 21.46 20.96 21.46 - - 0 - -1.14%
2014-03-19 0 21.90 21.50 22.00 - - 0 0 - 21.71 21.31 21.81 - - 0 - 0.00%
2014-03-18 0 21.90 21.55 22.05 - - 0 0 - 21.71 21.36 21.86 - - 0 - 0.00%
2014-03-17 0 21.90 21.50 22.00 - - 0 0 - 21.71 21.31 21.81 - - 0 - 0.00%
2014-03-14 0 21.90 21.40 21.90 - - 0 0 - 21.71 21.21 21.71 - - 0 - -0.90%
2014-03-13 0 22.10 21.60 22.10 - - 0 0 - 21.91 21.41 21.91 - - 0 - 0.00%
2014-03-12 0 22.10 21.65 22.15 - - 0 0 - 21.91 21.46 21.96 - - 0 - -0.67%
2014-03-11 0 22.25 21.90 22.40 - - 0 0 - 22.06 21.71 22.20 - - 0 - 0.00%
2014-03-10 0 22.25 21.80 22.30 - - 0 0 - 22.06 21.61 22.10 - - 0 - 0.00%
2014-03-07 0 22.25 22.15 22.65 22.25 22.25 5,000 111,250 22.250 22.06 21.96 22.45 22.06 22.06 5,044 22.055 0.23%
2014-03-06 0 22.20 22.15 22.65 - - 0 0 - 22.01 21.96 22.45 - - 0 - 0.00%
2014-03-05 0 22.20 22.00 22.50 - - 0 0 - 22.01 21.81 22.30 - - 0 - 0.00%
2014-03-04 0 22.20 22.00 22.50 - - 0 0 - 22.01 21.81 22.30 - - 0 - 0.00%
2014-03-03 0 22.20 21.95 22.45 - - 0 0 - 22.01 21.76 22.25 - - 0 - 0.00%
2014-02-28 0 22.20 22.20 22.70 22.20 22.20 1,000 22,200 22.200 22.01 22.01 22.50 22.01 22.01 1,009 22.006 -0.22%
2014-02-27 0 22.25 22.25 22.75 22.15 22.20 3,000 66,550 22.183 22.06 22.06 22.55 21.96 22.01 3,026 21.989 -1.11%
2014-02-26 0 22.50 22.05 22.55 22.50 22.50 2,000 45,000 22.500 22.30 21.86 22.35 22.30 22.30 2,018 22.303 1.81%
2014-02-25 0 22.10 22.05 22.55 - - 0 0 - 21.91 21.86 22.35 - - 0 - 0.00%
2014-02-24 0 22.10 22.10 22.60 22.00 22.00 1,000 22,000 22.000 21.91 21.91 22.40 21.81 21.81 1,009 21.807 -1.56%
2014-02-21 0 22.45 22.30 22.80 - - 0 0 - 22.25 22.10 22.60 - - 0 - 0.00%
2014-02-20 0 22.45 22.20 22.70 - - 0 0 - 22.25 22.01 22.50 - - 0 - 0.00%
2014-02-19 0 22.45 22.45 22.95 22.45 22.45 1,000 22,450 22.450 22.25 22.25 22.75 22.25 22.25 1,009 22.254 0.00%
2014-02-18 0 22.45 22.45 22.95 - - 0 0 - 22.25 22.25 22.75 - - 0 - 0.22%
2014-02-17 0 22.40 22.40 22.90 - - 0 0 - 22.20 22.20 22.70 - - 0 - 0.90%
2014-02-14 0 22.20 22.05 22.55 - - 0 0 - 22.01 21.86 22.35 - - 0 - 0.00%
2014-02-13 0 22.20 22.00 22.50 - - 0 0 - 22.01 21.81 22.30 - - 0 - 0.00%
2014-02-12 0 22.20 22.20 22.70 - - 0 0 - 22.01 22.01 22.50 - - 0 - 1.14%
2014-02-11 0 21.95 21.90 22.40 21.95 21.95 2,000 43,900 21.950 21.76 21.71 22.20 21.76 21.76 2,018 21.758 1.15%
2014-02-10 0 21.70 21.55 22.05 21.70 21.70 1,000 21,700 21.700 21.51 21.36 21.86 21.51 21.51 1,009 21.510 0.00%
2014-02-07 0 21.70 21.70 22.20 21.70 21.75 2,000 43,450 21.725 21.51 21.51 22.01 21.51 21.56 2,018 21.535 0.46%
2014-02-06 0 21.60 21.55 22.05 21.60 21.60 2,000 43,150 21.575 21.41 21.36 21.86 21.41 21.41 2,018 21.386 0.47%
2014-02-05 0 21.50 21.50 22.00 21.45 21.85 3,000 64,900 21.633 21.31 21.31 21.81 21.26 21.66 3,026 21.444 0.94%
2014-02-04 0 21.30 21.30 21.80 21.30 21.40 3,000 64,000 21.333 21.11 21.11 21.61 21.11 21.21 3,026 21.147 -2.96%
2014-01-30 0 21.95 21.85 22.35 21.95 21.95 1,000 21,950 21.950 21.76 21.66 22.15 21.76 21.76 1,009 21.758 -2.23%
2014-01-29 0 22.45 22.25 22.75 22.45 22.45 1,000 22,450 22.450 22.25 22.06 22.55 22.25 22.25 1,009 22.254 -0.88%
2014-01-28 0 22.65 22.15 22.65 - - 0 0 - 22.45 21.96 22.45 - - 0 - -0.22%
2014-01-27 0 22.70 22.20 22.70 - - 0 0 - 22.50 22.01 22.50 - - 0 - -1.94%
2014-01-24 0 23.15 22.65 23.15 - - 0 0 - 22.95 22.45 22.95 - - 0 - -0.43%
2014-01-23 0 23.25 22.80 23.30 - - 0 0 - 23.05 22.60 23.10 - - 0 - -0.21%
2014-01-22 0 23.30 23.10 23.60 - - 0 0 - 23.10 22.90 23.39 - - 0 - 0.00%
2014-01-21 0 23.30 23.00 23.50 - - 0 0 - 23.10 22.80 23.29 - - 0 - 0.00%
2014-01-20 0 23.30 22.80 23.30 - - 0 0 - 23.10 22.60 23.10 - - 0 - -0.64%
2014-01-17 0 23.45 23.00 23.50 - - 0 0 - 23.24 22.80 23.29 - - 0 - 0.00%
2014-01-16 0 23.45 23.05 23.55 - - 0 0 - 23.24 22.85 23.34 - - 0 - 0.00%
2014-01-15 0 23.45 23.05 23.55 - - 0 0 - 23.24 22.85 23.34 - - 0 - 0.00%
2014-01-14 0 23.45 23.00 23.50 23.35 23.45 51,000 1,193,550 23.403 23.24 22.80 23.29 23.15 23.24 51,450 23.198 -1.47%
2014-01-13 0 23.80 23.55 24.05 - - 0 0 - 23.59 23.34 23.84 - - 0 - 0.00%
2014-01-10 0 23.80 23.40 23.90 - - 0 0 - 23.59 23.20 23.69 - - 0 - 0.00%
2014-01-09 0 23.80 23.40 23.90 - - 0 0 - 23.59 23.20 23.69 - - 0 - 0.00%
2014-01-08 0 23.80 23.50 24.00 - - 0 0 - 23.59 23.29 23.79 - - 0 - 0.00%
2014-01-07 0 23.80 23.30 23.80 - - 0 0 - 23.59 23.10 23.59 - - 0 - -0.42%
2014-01-06 0 23.90 23.40 23.90 - - 0 0 - 23.69 23.20 23.69 - - 0 - -0.83%
2014-01-03 0 24.10 23.60 24.10 - - 0 0 - 23.89 23.39 23.89 - - 0 - -1.03%
2014-01-02 0 24.35 24.10 24.60 - - 0 0 - 24.14 23.89 24.38 - - 0 - 0.00%
2013-12-31 0 24.35 24.15 24.65 - - 0 0 - 24.14 23.94 24.43 - - 0 - 0.00%
2013-12-30 0 24.35 24.05 24.55 - - 0 0 - 24.14 23.84 24.34 - - 0 - 0.00%
2013-12-27 0 24.35 24.05 24.55 - - 0 0 - 24.14 23.84 24.34 - - 0 - 0.00%
2013-12-24 0 24.35 24.05 24.55 - - 0 0 - 24.14 23.84 24.34 - - 0 - 0.00%
2013-12-23 0 24.35 23.85 24.35 - - 0 0 - 24.14 23.64 24.14 - - 0 - 0.00%
2013-12-20 0 24.35 23.85 24.35 - - 0 0 - 24.14 23.64 24.14 - - 0 - -0.20%
2013-12-19 0 24.40 23.90 24.40 - - 0 0 - 24.19 23.69 24.19 - - 0 - -0.41%
2013-12-18 0 24.50 24.10 24.60 - - 0 0 - 24.29 23.89 24.38 - - 0 - 0.00%
2013-12-17 0 24.50 24.05 24.55 - - 0 0 - 24.29 23.84 24.34 - - 0 - 0.00%
2013-12-16 0 24.50 24.00 24.50 - - 0 0 - 24.29 23.79 24.29 - - 0 - -0.61%
2013-12-13 0 24.65 24.15 24.65 - - 0 0 - 24.43 23.94 24.43 - - 0 - -0.20%
2013-12-12 0 24.70 24.20 24.70 - - 0 0 - 24.48 23.99 24.48 - - 0 - -0.40%
2013-12-11 0 24.80 24.35 24.85 - - 0 0 - 24.58 24.14 24.63 - - 0 - 0.00%
2013-12-10 0 24.80 24.70 25.20 - - 0 0 - 24.58 24.48 24.98 - - 0 - 0.00%
2013-12-09 0 24.80 24.80 25.30 - - 0 0 - 24.58 24.58 25.08 - - 0 - 0.61%
2013-12-06 0 24.65 24.60 25.10 - - 0 0 - 24.43 24.38 24.88 - - 0 - 0.00%
2013-12-05 0 24.65 24.65 25.15 24.60 24.60 500 12,300 24.600 24.43 24.43 24.93 24.38 24.38 504 24.385 -2.18%
2013-12-04 0 25.20 25.05 25.20 - - 0 0 - 24.98 24.83 24.98 - - 0 - -0.79%
2013-12-03 0 25.40 25.05 25.40 25.40 25.40 500 12,700 25.400 25.18 24.83 25.18 25.18 25.18 504 25.178 1.40%
2013-12-02 0 25.05 25.05 25.55 - - 0 0 - 24.83 24.83 25.33 - - 0 - 0.40%
2013-11-29 0 24.95 24.85 25.35 - - 0 0 - 24.73 24.63 25.13 - - 0 - 0.00%
2013-11-28 0 24.95 24.75 25.25 - - 0 0 - 24.73 24.53 25.03 - - 0 - 0.00%
2013-11-27 0 24.95 24.75 25.25 - - 0 0 - 24.73 24.53 25.03 - - 0 - 0.00%
2013-11-26 0 24.95 24.70 25.20 - - 0 0 - 24.73 24.48 24.98 - - 0 - 0.00%
2013-11-25 0 24.95 24.75 25.25 - - 0 0 - 24.73 24.53 25.03 - - 0 - 0.00%
2013-11-22 0 24.95 24.75 25.25 - - 0 0 - 24.73 24.53 25.03 - - 0 - 0.00%
2013-11-21 0 24.95 24.60 25.10 - - 0 0 - 24.73 24.38 24.88 - - 0 - 0.00%
2013-11-20 0 24.95 24.90 25.40 - - 0 0 - 24.73 24.68 25.18 - - 0 - 0.00%
2013-11-19 0 24.95 24.95 25.45 - - 0 0 - 24.73 24.73 25.23 - - 0 - 0.20%
2013-11-18 0 24.90 24.90 25.40 - - 0 0 - 24.68 24.68 25.18 - - 0 - 2.47%
2013-11-15 0 24.30 24.30 24.80 - - 0 0 - 24.09 24.09 24.58 - - 0 - 0.21%
2013-11-14 0 24.25 23.90 24.40 - - 0 0 - 24.04 23.69 24.19 - - 0 - 0.00%
2013-11-13 0 24.25 23.75 24.25 - - 0 0 - 24.04 23.54 24.04 - - 0 - -1.62%
2013-11-12 0 24.65 24.15 24.65 - - 0 0 - 24.43 23.94 24.43 - - 0 - 0.00%
2013-11-11 0 24.65 24.25 24.75 - - 0 0 - 24.43 24.04 24.53 - - 0 - 0.00%
2013-11-08 0 24.65 24.15 24.65 - - 0 0 - 24.43 23.94 24.43 - - 0 - -0.80%
2013-11-07 0 24.85 24.35 24.85 - - 0 0 - 24.63 24.14 24.63 - - 0 - 0.00%
2013-11-06 0 24.85 24.45 24.95 - - 0 0 - 24.63 24.24 24.73 - - 0 - 0.00%
2013-11-05 0 24.85 24.55 25.05 - - 0 0 - 24.63 24.34 24.83 - - 0 - 0.00%
2013-11-04 0 24.85 24.65 25.15 - - 0 0 - 24.63 24.43 24.93 - - 0 - 0.00%
2013-11-01 0 24.85 24.75 25.25 - - 0 0 - 24.63 24.53 25.03 - - 0 - 0.00%
2013-10-31 0 24.85 24.75 25.25 - - 0 0 - 24.63 24.53 25.03 - - 0 - 0.00%
2013-10-30 0 24.85 24.90 25.40 - - 0 0 - 24.63 24.68 25.18 - - 0 - 0.20%
2013-10-29 0 24.80 24.55 25.05 - - 0 0 - 24.58 24.34 24.83 - - 0 - 0.00%
2013-10-28 0 24.80 24.40 24.90 - - 0 0 - 24.58 24.19 24.68 - - 0 - 0.00%
2013-10-25 0 24.80 24.30 24.80 - - 0 0 - 24.58 24.09 24.58 - - 0 - -0.20%
2013-10-24 0 24.85 24.40 24.90 - - 0 0 - 24.63 24.19 24.68 - - 0 - 0.00%
2013-10-23 0 24.85 24.50 25.00 - - 0 0 - 24.63 24.29 24.78 - - 0 - 0.00%
2013-10-22 0 24.85 24.75 25.25 - - 0 0 - 24.63 24.53 25.03 - - 0 - 0.00%
2013-10-21 0 24.85 24.80 25.30 - - 0 0 - 24.63 24.58 25.08 - - 0 - 0.00%
2013-10-18 0 24.85 24.85 25.35 - - 0 0 - 24.63 24.63 25.13 - - 0 - 0.61%
2013-10-17 0 24.70 24.65 25.15 - - 0 0 - 24.48 24.43 24.93 - - 0 - 0.00%
2013-10-16 0 24.70 24.65 25.15 - - 0 0 - 24.48 24.43 24.93 - - 0 - 0.00%
2013-10-15 0 24.70 24.70 25.20 - - 0 0 - 24.48 24.48 24.98 - - 0 - 0.20%
2013-10-11 0 24.65 24.65 25.15 - - 0 0 - 24.43 24.43 24.93 - - 0 - 0.82%
2013-10-10 0 24.45 24.30 24.80 - - 0 0 - 24.24 24.09 24.58 - - 0 - 0.00%
2013-10-09 0 24.45 24.30 24.80 - - 0 0 - 24.24 24.09 24.58 - - 0 - 0.00%
2013-10-08 0 24.45 24.35 24.85 - - 0 0 - 24.24 24.14 24.63 - - 0 - 0.00%
2013-10-07 0 24.45 24.25 24.75 - - 0 0 - 24.24 24.04 24.53 - - 0 - 0.00%
2013-10-04 0 24.45 24.40 24.90 - - 0 0 - 24.24 24.19 24.68 - - 0 - 0.00%
2013-10-03 0 24.45 24.35 24.85 - - 0 0 - 24.24 24.14 24.63 - - 0 - 0.00%
2013-10-02 0 24.45 24.10 24.60 - - 0 0 - 24.24 23.89 24.38 - - 0 - 0.00%
2013-09-30 0 24.45 23.95 24.45 - - 0 0 - 24.24 23.74 24.24 - - 0 - -1.61%
2013-09-27 0 24.85 24.35 24.85 - - 0 0 - 24.63 24.14 24.63 - - 0 - -0.20%
2013-09-26 0 24.90 24.40 24.90 - - 0 0 - 24.68 24.19 24.68 - - 0 - 0.00%
2013-09-25 0 24.90 24.40 24.90 - - 0 0 - 24.68 24.19 24.68 - - 0 - -0.40%
2013-09-24 0 25.00 24.55 25.05 - - 0 0 - 24.78 24.34 24.83 - - 0 - 0.00%
2013-09-23 0 25.00 24.70 25.20 - - 0 0 - 24.78 24.48 24.98 - - 0 - 0.00%
2013-09-19 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 2.67%
2013-09-18 0 24.35 24.30 24.80 - - 0 0 - 24.14 24.09 24.58 - - 0 - 0.00%
2013-09-17 0 24.35 24.30 24.80 - - 0 0 - 24.14 24.09 24.58 - - 0 - 0.00%
2013-09-16 0 24.35 24.35 24.85 - - 0 0 - 24.14 24.14 24.63 - - 0 - 1.46%
2013-09-13 0 24.00 23.95 24.45 - - 0 0 - 23.79 23.74 24.24 - - 0 - 0.00%
2013-09-12 0 24.00 24.05 24.55 - - 0 0 - 23.79 23.84 24.34 - - 0 - 0.21%
2013-09-11 0 23.95 23.95 24.45 - - 0 0 - 23.74 23.74 24.24 - - 0 - 0.00%
2013-09-10 0 23.95 23.95 24.45 - - 0 0 - 23.74 23.74 24.24 - - 0 - 1.70%
2013-09-09 0 23.55 23.55 24.05 - - 0 0 - 23.34 23.34 23.84 - - 0 - 1.29%
2013-09-06 0 23.25 23.25 23.75 - - 0 0 - 23.05 23.05 23.54 - - 0 - 0.00%
2013-09-05 0 23.25 23.25 23.75 - - 0 0 - 23.05 23.05 23.54 - - 0 - 0.87%
2013-09-04 0 23.05 22.95 23.45 - - 0 0 - 22.85 22.75 23.24 - - 0 - 0.00%
2013-09-03 0 23.05 23.05 23.55 - - 0 0 - 22.85 22.85 23.34 - - 0 - 0.00%
2013-09-02 0 23.05 22.90 23.40 - - 0 0 - 22.85 22.70 23.20 - - 0 - 0.00%
2013-08-30 0 23.05 22.60 23.10 23.05 23.05 1,000 23,050 23.050 22.85 22.40 22.90 22.85 22.85 1,009 22.848 1.99%
2013-08-29 0 22.60 22.40 22.90 - - 0 0 - 22.40 22.20 22.70 - - 0 - 0.00%
2013-08-28 0 22.60 22.10 22.60 - - 0 0 - 22.40 21.91 22.40 - - 0 - -1.53%
2013-08-27 0 22.95 22.45 22.95 - - 0 0 - 22.75 22.25 22.75 - - 0 - -1.29%
2013-08-26 0 23.25 22.90 23.35 - - 0 0 - 23.05 22.70 23.15 - - 0 - 0.00%
2013-08-23 0 23.25 22.80 23.25 - - 0 0 - 23.05 22.60 23.05 - - 0 - 0.00%
2013-08-22 0 23.25 22.80 23.25 - - 0 0 - 23.05 22.60 23.05 - - 0 - -0.64%
2013-08-21 0 23.40 22.95 23.40 - - 0 0 - 23.20 22.75 23.20 - - 0 - -0.21%
2013-08-20 0 23.45 23.00 23.45 - - 0 0 - 23.24 22.80 23.24 - - 0 - -2.29%
2013-08-19 0 24.00 23.55 24.00 - - 0 0 - 23.79 23.34 23.79 - - 0 - -1.03%
2013-08-16 0 24.25 23.80 24.25 - - 0 0 - 24.04 23.59 24.04 - - 0 - 0.00%
2013-08-15 0 24.25 24.00 24.45 - - 0 0 - 24.04 23.79 24.24 - - 0 - 0.00%
2013-08-13 0 24.25 24.25 24.70 - - 0 0 - 24.04 24.04 24.48 - - 0 - 0.83%
2013-08-12 0 24.05 24.05 24.50 - - 0 0 - 23.84 23.84 24.29 - - 0 - 0.21%
2013-08-09 0 24.00 23.75 24.20 - - 0 0 - 23.79 23.54 23.99 - - 0 - 0.00%
2013-08-08 0 24.00 23.65 24.10 - - 0 0 - 23.79 23.44 23.89 - - 0 - 0.00%
2013-08-07 0 24.00 23.55 24.00 24.00 24.05 3,500 84,050 24.014 23.79 23.34 23.79 23.79 23.84 3,531 23.804 -0.62%
2013-08-06 0 24.15 23.70 24.15 24.10 24.15 4,000 96,500 24.125 23.94 23.49 23.94 23.89 23.94 4,035 23.914 -0.62%
2013-08-05 0 24.30 23.85 24.30 - - 0 0 - 24.09 23.64 24.09 - - 0 - 0.00%
2013-08-02 0 24.30 23.85 24.30 24.30 24.35 4,500 109,550 24.344 24.09 23.64 24.09 24.09 24.14 4,540 24.131 1.46%
2013-08-01 0 23.95 23.70 24.20 23.80 23.95 4,000 95,450 23.863 23.74 23.49 23.99 23.59 23.74 4,035 23.654 1.05%
2013-07-31 0 23.70 23.20 23.70 - - 123,000 2,872,050 23.350 23.49 23.00 23.49 - - 124,086 23.146 -0.21%
2013-07-30 0 23.75 23.30 23.80 - - 0 0 - 23.54 23.10 23.59 - - 0 - 0.00%
2013-07-29 0 23.75 23.25 23.75 - - 0 0 - 23.54 23.05 23.54 - - 0 - -0.63%
2013-07-26 0 23.90 23.40 23.90 24.40 24.40 1,000 24,400 24.400 23.69 23.20 23.69 24.19 24.19 1,009 24.186 -3.24%
2013-07-25 0 24.70 24.40 24.90 - - 0 0 - 24.48 24.19 24.68 - - 0 - 0.00%
2013-07-24 0 24.70 24.70 25.20 - - 0 0 - 24.48 24.48 24.98 - - 0 - 0.20%
2013-07-23 0 24.65 24.65 25.15 - - 0 0 - 24.43 24.43 24.93 - - 0 - 0.20%
2013-07-22 0 24.60 24.20 24.70 - - 0 0 - 24.38 23.99 24.48 - - 0 - 0.00%
2013-07-19 0 24.60 24.10 24.60 - - 0 0 - 24.38 23.89 24.38 - - 0 - -0.61%
2013-07-18 0 24.75 24.25 24.75 - - 0 0 - 24.53 24.04 24.53 - - 0 - 0.00%
2013-07-17 0 24.75 24.30 24.80 - - 0 0 - 24.53 24.09 24.58 - - 0 - 0.00%
2013-07-16 0 24.75 24.25 24.75 - - 0 0 - 24.53 24.04 24.53 - - 0 - -0.20%
2013-07-15 0 24.80 24.30 24.80 24.90 24.90 1,000 24,900 24.900 24.58 24.09 24.58 24.68 24.68 1,009 24.682 1.02%
2013-07-12 0 24.55 24.30 24.80 - - 0 0 - 24.34 24.09 24.58 - - 0 - 0.00%
2013-07-11 0 24.55 24.55 25.05 - - 0 0 - 24.34 24.34 24.83 - - 0 - 2.51%
2013-07-10 0 23.95 23.85 24.35 - - 0 0 - 23.74 23.64 24.14 - - 0 - 0.00%
2013-07-09 0 23.95 23.60 24.10 - - 0 0 - 23.74 23.39 23.89 - - 0 - 0.00%
2013-07-08 0 23.95 23.45 23.95 - - 0 0 - 23.74 23.24 23.74 - - 0 - -1.44%
2013-07-05 0 24.30 23.85 24.35 - - 0 0 - 24.09 23.64 24.14 - - 0 - 0.00%
2013-07-04 0 24.30 23.85 24.35 - - 0 0 - 24.09 23.64 24.14 - - 0 - 0.00%
2013-07-03 0 24.30 23.80 24.30 - - 0 0 - 24.09 23.59 24.09 - - 0 - -2.99%
2013-07-02 0 25.05 24.65 25.15 23.85 25.05 5,500 135,250 24.591 24.83 24.43 24.93 23.64 24.83 5,549 24.376 5.47%
2013-06-28 0 23.75 - - 23.20 23.75 5,000 117,650 23.530 23.54 - - 23.00 23.54 5,044 23.324 5.79%
2013-06-27 0 22.45 22.45 22.95 - - 0 0 - 22.25 22.25 22.75 - - 0 - 0.45%
2013-06-26 0 22.35 22.30 22.80 - - 0 0 - 22.15 22.10 22.60 - - 0 - 0.00%
2013-06-25 0 22.35 21.85 22.35 - - 0 0 - 22.15 21.66 22.15 - - 0 - 0.00%
2013-06-24 0 22.35 21.85 22.35 - - 0 0 - 22.15 21.66 22.15 - - 0 - -1.76%
2013-06-21 0 22.75 22.25 22.75 - - 0 0 - 22.55 22.06 22.55 - - 0 - -0.66%
2013-06-20 0 22.90 22.40 22.90 - - 0 0 - 22.70 22.20 22.70 - - 0 - -1.93%
2013-06-19 0 23.35 23.15 23.65 - - 0 0 - 23.15 22.95 23.44 - - 0 - 0.00%
2013-06-18 0 23.35 23.30 23.80 - - 0 0 - 23.15 23.10 23.59 - - 0 - 0.00%
2013-06-17 0 23.35 23.35 23.85 - - 0 0 - 23.15 23.15 23.64 - - 0 - 0.21%
2013-06-14 0 23.30 23.05 23.55 - - 0 0 - 23.10 22.85 23.34 - - 0 - 0.00%
2013-06-13 0 23.30 22.80 23.30 - - 0 0 - 23.10 22.60 23.10 - - 0 - -1.89%
2013-06-11 0 23.75 23.25 23.75 - - 0 0 - 23.54 23.05 23.54 - - 0 - -0.42%
2013-06-10 0 23.85 23.65 24.15 - - 0 0 - 23.64 23.44 23.94 - - 0 - 0.00%
2013-06-07 0 23.85 23.70 24.20 23.85 23.85 1,000 23,850 23.850 23.64 23.49 23.99 23.64 23.64 1,009 23.641 -2.45%
2013-06-06 0 24.45 23.95 24.45 - - 0 0 - 24.24 23.74 24.24 - - 0 - -0.81%
2013-06-05 0 24.65 24.15 24.65 - - 0 0 - 24.43 23.94 24.43 - - 0 - -1.00%
2013-06-04 0 24.90 24.40 24.90 - - 0 0 - 24.68 24.19 24.68 - - 0 - 0.00%
2013-06-03 0 24.90 24.40 24.90 - - 0 0 - 24.68 24.19 24.68 - - 0 - -0.99%
2013-05-31 0 25.15 24.65 25.15 - - 0 0 - 24.93 24.43 24.93 - - 0 - 0.00%
2013-05-30 0 25.15 24.75 25.25 - - 21,000 527,100 25.100 24.93 24.53 25.03 - - 21,185 24.880 0.00%
2013-05-29 0 25.15 24.80 25.30 - - 62,000 1,565,500 25.250 24.93 24.58 25.08 - - 62,547 25.029 0.00%
2013-05-28 0 25.15 25.15 25.65 - - 20,000 507,500 25.375 24.93 24.93 25.43 - - 20,177 25.153 0.00%
2013-05-27 0 25.15 24.70 25.20 - - 20,000 496,000 24.800 24.93 24.48 24.98 - - 20,177 24.583 0.00%
2013-05-24 0 25.15 24.65 25.15 - - 0 0 - 24.93 24.43 24.93 - - 0 - 0.00%
2013-05-23 0 25.15 24.65 25.15 - - 0 0 - 24.93 24.43 24.93 - - 0 - -2.52%
2013-05-22 0 25.80 25.35 25.85 25.85 25.85 1,000 25,850 25.850 25.57 25.13 25.62 25.62 25.62 1,009 25.624 1.38%
2013-05-21 0 25.45 25.30 25.80 - - 55,000 1,416,250 25.750 25.23 25.08 25.57 - - 55,486 25.525 0.00%
2013-05-20 0 25.45 25.45 25.95 - - 0 0 - 25.23 25.23 25.72 - - 0 - 0.20%
2013-05-16 0 25.40 25.20 25.70 - - 0 0 - 25.18 24.98 25.48 - - 0 - 0.00%
2013-05-15 0 25.40 25.20 25.70 - - 0 0 - 25.18 24.98 25.48 - - 0 - 0.00%
2013-05-14 0 25.40 25.00 25.50 - - 0 0 - 25.18 24.78 25.28 - - 0 - 0.00%
2013-05-13 0 25.40 25.05 25.55 - - 0 0 - 25.18 24.83 25.33 - - 0 - 0.00%
2013-05-10 0 25.40 25.40 25.90 - - 0 0 - 25.18 25.18 25.67 - - 0 - 0.00%
2013-05-09 0 25.40 25.40 25.90 - - 0 0 - 25.18 25.18 25.67 - - 0 - 0.00%
2013-05-08 0 25.40 25.40 25.90 - - 0 0 - 25.18 25.18 25.67 - - 0 - 0.99%
2013-05-07 0 25.15 25.15 25.65 - - 0 0 - 24.93 24.93 25.43 - - 0 - 0.60%
2013-05-06 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 0.60%
2013-05-03 0 24.85 24.80 25.30 - - 0 0 - 24.63 24.58 25.08 - - 0 - 0.00%
2013-05-02 0 24.85 24.85 25.35 - - 0 0 - 24.63 24.63 25.13 - - 0 - 0.40%
2013-04-30 0 24.75 24.75 25.25 - - 0 0 - 24.53 24.53 25.03 - - 0 - 0.41%
2013-04-29 0 24.65 24.65 25.15 - - 0 0 - 24.43 24.43 24.93 - - 0 - 0.00%
2013-04-26 0 24.65 24.65 25.15 - - 0 0 - 24.43 24.43 24.93 - - 0 - 0.41%
2013-04-25 0 24.55 24.55 25.05 - - 0 0 - 24.34 24.34 24.83 - - 0 - 0.82%
2013-04-24 0 24.35 24.40 24.90 - - 0 0 - 24.14 24.19 24.68 - - 0 - 0.41%
2013-04-23 0 24.25 24.05 24.55 - - 0 0 - 24.04 23.84 24.34 - - 0 - 0.00%
2013-04-22 0 24.25 24.25 24.75 - - 0 0 - 24.04 24.04 24.53 - - 0 - 0.21%
2013-04-19 0 24.20 24.20 24.70 - - 0 0 - 23.99 23.99 24.48 - - 0 - 1.04%
2013-04-18 0 23.95 23.70 24.20 - - 0 0 - 23.74 23.49 23.99 - - 0 - 0.00%
2013-04-17 0 23.95 23.75 24.25 - - 0 0 - 23.74 23.54 24.04 - - 0 - 0.00%
2013-04-16 0 23.95 23.75 24.25 - - 0 0 - 23.74 23.54 24.04 - - 0 - 0.00%
2013-04-15 0 23.95 23.70 24.20 - - 0 0 - 23.74 23.49 23.99 - - 0 - 0.00%
2013-04-12 0 23.95 23.90 24.40 - - 0 0 - 23.74 23.69 24.19 - - 0 - 0.00%
2013-04-11 0 23.95 23.90 24.40 - - 0 0 - 23.74 23.69 24.19 - - 0 - 0.00%
2013-04-10 0 23.95 23.70 24.20 - - 0 0 - 23.74 23.49 23.99 - - 0 - 0.00%
2013-04-09 0 23.95 23.60 24.10 - - 0 0 - 23.74 23.39 23.89 - - 0 - 0.00%
2013-04-08 0 23.95 23.45 23.95 - - 0 0 - 23.74 23.24 23.74 - - 0 - -0.42%
2013-04-05 0 24.05 23.55 24.05 - - 0 0 - 23.84 23.34 23.84 - - 0 - -1.23%
2013-04-03 0 24.35 24.15 24.65 - - 0 0 - 24.14 23.94 24.43 - - 0 - 0.00%
2013-04-02 0 24.35 24.15 24.65 - - 0 0 - 24.14 23.94 24.43 - - 0 - 0.00%
2013-03-28 0 24.35 24.20 24.70 - - 0 0 - 24.14 23.99 24.48 - - 0 - 0.00%
2013-03-27 0 24.35 24.35 24.85 - - 0 0 - 24.14 24.14 24.63 - - 0 - 0.41%
2013-03-26 0 24.25 24.10 24.60 - - 0 0 - 24.04 23.89 24.38 - - 0 - 0.00%
2013-03-25 0 24.25 24.00 24.50 - - 0 0 - 24.04 23.79 24.29 - - 0 - 0.00%
2013-03-22 0 24.25 23.75 24.25 - - 0 0 - 24.04 23.54 24.04 - - 0 - 0.00%
2013-03-21 0 24.25 23.85 24.35 - - 0 0 - 24.04 23.64 24.14 - - 0 - 0.00%
2013-03-20 0 24.25 23.90 24.40 - - 0 0 - 24.04 23.69 24.19 - - 0 - 0.00%
2013-03-19 0 24.25 23.75 24.25 - - 0 0 - 24.04 23.54 24.04 - - 0 - -0.21%
2013-03-18 0 24.30 23.80 24.30 - - 0 0 - 24.09 23.59 24.09 - - 0 - -1.82%
2013-03-15 0 24.75 24.25 24.75 - - 0 0 - 24.53 24.04 24.53 - - 0 - -0.40%
2013-03-14 0 24.85 24.35 24.85 - - 0 0 - 24.63 24.14 24.63 - - 0 - 0.00%
2013-03-13 0 24.85 24.35 24.85 - - 0 0 - 24.63 24.14 24.63 - - 0 - 0.00%
2013-03-12 0 24.85 24.65 25.15 - - 0 0 - 24.63 24.43 24.93 - - 0 - 0.00%
2013-03-11 0 24.85 24.85 25.35 - - 0 0 - 24.63 24.63 25.13 - - 0 - 0.00%
2013-03-08 0 24.85 24.85 25.35 - - 661,500 16,669,800 25.200 24.63 24.63 25.13 - - 667,341 24.979 0.61%
2013-03-07 0 24.70 24.50 25.00 - - 0 0 - 24.48 24.29 24.78 - - 0 - 0.00%
2013-03-06 0 24.70 24.55 25.05 - - 0 0 - 24.48 24.34 24.83 - - 0 - 0.00%
2013-03-05 0 24.70 24.30 24.80 - - 0 0 - 24.48 24.09 24.58 - - 0 - 0.00%
2013-03-04 0 24.70 24.20 24.70 - - 0 0 - 24.48 23.99 24.48 - - 0 - -0.20%
2013-03-01 0 24.75 24.60 25.10 - - 0 0 - 24.53 24.38 24.88 - - 0 - 0.00%
2013-02-28 0 24.75 24.75 25.25 - - 0 0 - 24.53 24.53 25.03 - - 0 - 0.20%
2013-02-27 0 24.70 24.35 24.85 - - 0 0 - 24.48 24.14 24.63 - - 0 - 0.00%
2013-02-26 0 24.70 24.20 24.70 - - 0 0 - 24.48 23.99 24.48 - - 0 - -1.40%
2013-02-25 0 25.05 24.60 25.10 - - 0 0 - 24.83 24.38 24.88 - - 0 - 0.00%
2013-02-22 0 25.05 24.50 25.00 - - 0 0 - 24.83 24.29 24.78 - - 0 - -0.20%
2013-02-21 0 25.10 24.60 25.10 - - 0 0 - 24.88 24.38 24.88 - - 0 - 0.00%
2013-02-20 0 25.10 24.95 25.45 - - 0 0 - 24.88 24.73 25.23 - - 0 - 0.00%
2013-02-19 0 25.10 24.70 25.20 - - 0 0 - 24.88 24.48 24.98 - - 0 - 0.00%
2013-02-18 0 25.10 24.90 25.40 - - 0 0 - 24.88 24.68 25.18 - - 0 - 0.00%
2013-02-15 0 25.10 24.95 25.45 - - 0 0 - 24.88 24.73 25.23 - - 0 - 0.00%
2013-02-14 0 25.10 24.90 25.40 - - 0 0 - 24.88 24.68 25.18 - - 0 - 0.00%
2013-02-08 0 25.10 24.60 25.10 - - 0 0 - 24.88 24.38 24.88 - - 0 - 0.00%
2013-02-07 0 25.10 24.60 25.10 - - 0 0 - 24.88 24.38 24.88 - - 0 - -0.20%
2013-02-06 0 25.15 24.75 25.25 - - 0 0 - 24.93 24.53 25.03 - - 0 - 0.00%
2013-02-05 0 25.15 24.70 25.20 - - 0 0 - 24.93 24.48 24.98 - - 0 - 0.00%
2013-02-04 0 25.15 25.10 25.60 - - 0 0 - 24.93 24.88 25.38 - - 0 - 0.60%
2013-02-01 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 0.00%
2013-01-31 0 25.00 24.95 25.45 - - 0 0 - 24.78 24.73 25.23 - - 0 - 0.00%
2013-01-30 0 25.00 25.00 25.50 - - 0 0 - 24.78 24.78 25.28 - - 0 - 0.20%
2013-01-29 0 24.95 24.85 25.35 - - 0 0 - 24.73 24.63 25.13 - - 0 - 0.00%
2013-01-28 0 24.95 24.95 25.45 - - 0 0 - 24.73 24.73 25.23 - - 0 - 0.20%
2013-01-25 0 24.90 24.85 25.35 - - 0 0 - 24.68 24.63 25.13 - - 0 - 0.00%
2013-01-24 0 24.90 24.90 25.40 - - 0 0 - 24.68 24.68 25.18 - - 0 - 0.00%
2013-01-23 0 24.90 24.85 25.35 - - 0 0 - 24.68 24.63 25.13 - - 0 - 0.00%
2013-01-22 0 24.90 24.90 25.40 - - 0 0 - 24.68 24.68 25.18 - - 0 - 0.40%
2013-01-21 0 24.80 24.80 25.30 - - 0 0 - 24.58 24.58 25.08 - - 0 - 0.00%
2013-01-18 0 24.80 24.80 25.30 - - 0 0 - 24.58 24.58 25.08 - - 0 - 0.81%
2013-01-17 0 24.60 24.50 25.00 - - 0 0 - 24.38 24.29 24.78 - - 0 - 0.00%
2013-01-16 0 24.60 24.55 25.05 - - 0 0 - 24.38 24.34 24.83 - - 0 - 0.00%
2013-01-15 0 24.60 24.60 25.10 - - 0 0 - 24.38 24.38 24.88 - - 0 - 0.00%
2013-01-14 0 24.60 24.50 25.00 - - 0 0 - 24.38 24.29 24.78 - - 0 - 0.00%
2013-01-11 0 24.60 24.30 24.80 - - 0 0 - 24.38 24.09 24.58 - - 0 - 0.00%
2013-01-10 0 24.60 24.45 24.95 - - 0 0 - 24.38 24.24 24.73 - - 0 - 0.00%
2013-01-09 0 24.60 24.30 24.80 - - 0 0 - 24.38 24.09 24.58 - - 0 - 0.00%
2013-01-08 0 24.60 24.15 24.65 - - 0 0 - 24.38 23.94 24.43 - - 0 - -0.61%
2013-01-07 0 24.75 24.40 24.90 24.75 24.75 20,000 495,000 24.750 24.53 24.19 24.68 24.53 24.53 20,177 24.533 0.00%
2013-01-04 0 24.75 24.65 25.15 - - 0 0 - 24.53 24.43 24.93 - - 0 - 0.00%
2013-01-03 0 24.75 24.75 25.25 - - 0 0 - 24.53 24.53 25.03 - - 0 - 0.41%
2013-01-02 0 24.65 24.65 25.15 - - 0 0 - 24.43 24.43 24.93 - - 0 - 2.49%
2012-12-31 0 24.05 24.05 24.55 - - 0 0 - 23.84 23.84 24.34 - - 0 - 0.21%
2012-12-28 0 24.00 24.00 24.50 - - 0 0 - 23.79 23.79 24.29 - - 0 - 0.00%
2012-12-27 0 24.00 23.95 24.45 - - 0 0 - 23.79 23.74 24.24 - - 0 - 0.00%
2012-12-24 0 24.00 23.85 24.35 - - 0 0 - 23.79 23.64 24.14 - - 0 - 0.00%
2012-12-21 0 24.00 - - - - 0 0 - 23.79 - - - - 0 - 0.00%
2012-12-20 0 24.00 23.95 24.45 - - 0 0 - 23.79 23.74 24.24 - - 0 - 0.00%
2012-12-19 0 24.00 24.00 24.50 - - 0 0 - 23.79 23.79 24.29 - - 0 - 0.00%
2012-12-18 0 24.00 23.90 24.40 - - 0 0 - 23.79 23.69 24.19 - - 0 - 0.00%
2012-12-17 0 24.00 23.90 24.40 - - 0 0 - 23.79 23.69 24.19 - - 0 - 0.00%
2012-12-14 0 24.00 24.00 24.50 23.90 23.90 1,000 23,900 23.900 23.79 23.79 24.29 23.69 23.69 1,009 23.691 0.42%
2012-12-13 0 23.90 23.90 24.40 - - 0 0 - 23.69 23.69 24.19 - - 0 - 0.00%
2012-12-12 0 23.90 23.85 24.35 - - 0 0 - 23.69 23.64 24.14 - - 0 - 0.00%
2012-12-11 0 23.90 23.60 24.10 - - 0 0 - 23.69 23.39 23.89 - - 0 - 0.00%
2012-12-10 0 23.90 23.50 24.00 - - 0 0 - 23.69 23.29 23.79 - - 0 - 0.00%
2012-12-07 0 23.90 23.40 23.90 23.90 23.90 1,000 23,900 23.900 23.69 23.20 23.69 23.69 23.69 1,009 23.691 2.14%
2012-12-06 0 23.40 23.40 23.90 - - 0 0 - 23.20 23.20 23.69 - - 0 - 0.21%
2012-12-05 0 23.35 23.35 23.85 - - 0 0 - 23.15 23.15 23.64 - - 0 - 1.08%
2012-12-04 0 23.10 22.95 23.45 - - 0 0 - 22.90 22.75 23.24 - - 0 - 0.00%
2012-12-03 0 23.10 22.95 23.45 - - 0 0 - 22.90 22.75 23.24 - - 0 - 0.00%
2012-11-30 0 23.10 23.10 23.60 - - 0 0 - 22.90 22.90 23.39 - - 0 - 0.65%
2012-11-29 0 22.95 22.95 23.45 - - 0 0 - 22.75 22.75 23.24 - - 0 - 0.66%
2012-11-28 0 22.80 22.65 23.15 - - 0 0 - 22.60 22.45 22.95 - - 0 - 0.00%
2012-11-27 0 22.80 22.80 23.30 - - 0 0 - 22.60 22.60 23.10 - - 0 - 0.44%
2012-11-26 0 22.70 22.65 23.15 - - 0 0 - 22.50 22.45 22.95 - - 0 - 0.00%
2012-11-23 0 22.70 22.70 23.20 - - 0 0 - 22.50 22.50 23.00 - - 0 - 0.22%
2012-11-22 0 22.65 22.55 23.05 - - 0 0 - 22.45 22.35 22.85 - - 0 - 0.00%
2012-11-21 0 22.65 22.35 22.85 - - 0 0 - 22.45 22.15 22.65 - - 0 - 0.00%
2012-11-20 0 22.65 22.20 22.70 - - 0 0 - 22.45 22.01 22.50 - - 0 - 0.00%
2012-11-19 0 22.65 22.20 22.70 - - 0 0 - 22.45 22.01 22.50 - - 0 - 0.00%
2012-11-16 0 22.65 22.15 22.65 - - 0 0 - 22.45 21.96 22.45 - - 0 - -0.22%
2012-11-15 0 22.70 22.20 22.70 - - 0 0 - 22.50 22.01 22.50 - - 0 - -0.22%
2012-11-14 0 22.75 22.50 23.00 - - 0 0 - 22.55 22.30 22.80 - - 0 - 0.00%
2012-11-13 0 22.75 22.25 22.75 - - 0 0 - 22.55 22.06 22.55 - - 0 - -0.87%
2012-11-12 0 22.95 22.50 23.00 - - 0 0 - 22.75 22.30 22.80 - - 0 - 0.00%
2012-11-09 0 22.95 22.45 22.95 - - 0 0 - 22.75 22.25 22.75 - - 0 - 0.00%
2012-11-08 0 22.95 22.55 23.05 - - 0 0 - 22.75 22.35 22.85 - - 0 - 0.00%
2012-11-07 0 22.95 22.95 23.45 - - 0 0 - 22.75 22.75 23.24 - - 0 - 0.44%
2012-11-06 0 22.85 22.75 23.25 - - 0 0 - 22.65 22.55 23.05 - - 0 - 0.00%
2012-11-05 0 22.85 22.70 23.20 - - 0 0 - 22.65 22.50 23.00 - - 0 - 0.00%
2012-11-02 0 22.85 22.85 23.35 - - 0 0 - 22.65 22.65 23.15 - - 0 - 0.66%
2012-11-01 0 22.70 22.60 23.10 - - 0 0 - 22.50 22.40 22.90 - - 0 - 0.00%
2012-10-31 0 22.70 22.50 23.00 - - 0 0 - 22.50 22.30 22.80 - - 0 - 0.00%
2012-10-30 0 22.70 22.30 22.80 - - 0 0 - 22.50 22.10 22.60 - - 0 - 0.00%
2012-10-29 0 22.70 22.40 22.90 - - 0 0 - 22.50 22.20 22.70 - - 0 - 0.00%
2012-10-26 0 22.70 22.45 22.95 - - 0 0 - 22.50 22.25 22.75 - - 0 - 0.00%
2012-10-25 0 22.70 22.70 23.20 - - 0 0 - 22.50 22.50 23.00 - - 0 - 0.22%
2012-10-24 0 22.65 22.65 23.15 - - 0 0 - 22.45 22.45 22.95 - - 0 - 0.00%
2012-10-22 0 22.65 22.65 23.15 - - 0 0 - 22.45 22.45 22.95 - - 0 - 0.00%
2012-10-19 0 22.65 22.55 23.05 - - 0 0 - 22.45 22.35 22.85 - - 0 - 0.00%
2012-10-18 0 22.65 22.65 23.15 - - 0 0 - 22.45 22.45 22.95 - - 0 - 0.44%
2012-10-17 0 22.55 22.55 23.05 - - 0 0 - 22.35 22.35 22.85 - - 0 - 0.45%
2012-10-16 0 22.45 22.40 22.90 - - 0 0 - 22.25 22.20 22.70 - - 0 - 0.00%
2012-10-15 0 22.45 22.40 22.90 - - 0 0 - 22.25 22.20 22.70 - - 0 - 0.00%
2012-10-12 0 22.45 22.35 22.85 - - 0 0 - 22.25 22.15 22.65 - - 0 - 0.00%
2012-10-11 0 22.45 22.25 22.75 - - 0 0 - 22.25 22.06 22.55 - - 0 - 0.00%
2012-10-10 0 22.45 22.15 22.65 - - 0 0 - 22.25 21.96 22.45 - - 0 - 0.00%
2012-10-09 0 22.45 22.25 22.75 - - 0 0 - 22.25 22.06 22.55 - - 0 - 0.00%
2012-10-08 0 22.45 22.15 22.65 - - 0 0 - 22.25 21.96 22.45 - - 0 - 0.00%
2012-10-05 0 22.45 22.45 22.95 - - 0 0 - 22.25 22.25 22.75 - - 0 - 0.45%
2012-10-04 0 22.35 22.35 22.85 - - 0 0 - 22.15 22.15 22.65 - - 0 - 0.45%
2012-10-03 0 22.25 22.30 22.80 - - 0 0 - 22.06 22.10 22.60 - - 0 - 0.00%
2012-09-28 0 22.25 22.25 22.75 - - 0 0 - 22.06 22.06 22.55 - - 0 - 0.23%
2012-09-27 0 22.20 22.10 22.60 - - 0 0 - 22.01 21.91 22.40 - - 0 - 0.00%
2012-09-26 0 22.20 21.90 22.40 - - 0 0 - 22.01 21.71 22.20 - - 0 - 0.00%
2012-09-25 0 22.20 22.05 22.55 - - 0 0 - 22.01 21.86 22.35 - - 0 - 0.00%
2012-09-24 0 22.20 22.10 22.60 - - 0 0 - 22.01 21.91 22.40 - - 0 - 0.00%
2012-09-21 0 22.20 22.10 22.60 - - 0 0 - 22.01 21.91 22.40 - - 0 - 0.00%
2012-09-20 0 22.20 21.95 22.45 - - 0 0 - 22.01 21.76 22.25 - - 0 - 0.00%
2012-09-19 0 22.20 22.25 22.75 - - 0 0 - 22.01 22.06 22.55 - - 0 - 0.23%
2012-09-18 0 22.15 22.05 22.55 - - 0 0 - 21.96 21.86 22.35 - - 0 - 0.00%
2012-09-17 0 22.15 22.15 22.65 - - 0 0 - 21.96 21.96 22.45 - - 0 - 0.45%
2012-09-14 0 22.05 22.05 22.55 - - 0 0 - 21.86 21.86 22.35 - - 0 - 3.28%
2012-09-13 0 21.35 21.35 21.85 - - 0 0 - 21.16 21.16 21.66 - - 0 - 0.00%
2012-09-12 0 21.35 21.35 21.85 - - 0 0 - 21.16 21.16 21.66 - - 0 - 0.71%
2012-09-11 0 21.20 21.10 21.60 - - 0 0 - 21.01 20.92 21.41 - - 0 - 0.00%
2012-09-10 0 21.20 21.15 21.65 - - 0 0 - 21.01 20.96 21.46 - - 0 - 0.00%
2012-09-07 0 21.20 21.15 21.65 - - 0 0 - 21.01 20.96 21.46 - - 0 - 0.71%
2012-09-06 0 21.05 20.60 21.10 - - 0 0 - 20.87 20.42 20.92 - - 0 - 0.00%
2012-09-05 0 21.05 20.55 21.05 - - 0 0 - 20.87 20.37 20.87 - - 0 - -0.94%
2012-09-04 0 21.25 20.80 21.30 - - 0 0 - 21.06 20.62 21.11 - - 0 - 0.00%
2012-09-03 0 21.25 20.90 21.40 - - 0 0 - 21.06 20.72 21.21 - - 0 - 0.00%
2012-08-31 0 21.25 20.80 21.30 - - 0 0 - 21.06 20.62 21.11 - - 0 - 0.00%
2012-08-30 0 21.25 20.75 21.25 - - 0 0 - 21.06 20.57 21.06 - - 0 - -1.39%
2012-08-29 0 21.55 21.10 21.60 - - 0 0 - 21.36 20.92 21.41 - - 0 - -0.23%
2012-08-28 0 21.60 21.15 21.65 - - 0 0 - 21.41 20.96 21.46 - - 0 - 0.00%
2012-08-27 0 21.60 21.20 21.70 - - 0 0 - 21.41 21.01 21.51 - - 0 - 0.00%
2012-08-24 0 21.60 21.25 21.75 - - 0 0 - 21.41 21.06 21.56 - - 0 - 0.00%
2012-08-23 0 21.60 21.55 22.05 - - 0 0 - 21.41 21.36 21.86 - - 0 - 0.00%
2012-08-22 0 21.60 21.35 21.85 - - 0 0 - 21.41 21.16 21.66 - - 0 - 0.00%
2012-08-21 0 21.60 21.45 21.95 - - 0 0 - 21.41 21.26 21.76 - - 0 - 0.00%
2012-08-20 0 21.60 21.35 21.85 - - 0 0 - 21.41 21.16 21.66 - - 0 - 0.00%
2012-08-17 0 21.60 21.40 21.90 - - 0 0 - 21.41 21.21 21.71 - - 0 - 0.00%
2012-08-16 0 21.60 21.35 21.85 - - 0 0 - 21.41 21.16 21.66 - - 0 - 0.00%
2012-08-15 0 21.60 21.40 21.90 - - 0 0 - 21.41 21.21 21.71 - - 0 - 0.00%
2012-08-14 0 21.60 21.60 22.10 - - 0 0 - 21.41 21.41 21.91 - - 0 - 0.23%
2012-08-13 0 21.55 21.45 21.95 - - 0 0 - 21.36 21.26 21.76 - - 0 - 0.00%
2012-08-10 0 21.55 21.45 21.95 - - 0 0 - 21.36 21.26 21.76 - - 0 - 0.00%
2012-08-09 0 21.55 21.55 22.05 - - 0 0 - 21.36 21.36 21.86 - - 0 - 0.94%
2012-08-08 0 21.35 21.35 21.85 - - 0 0 - 21.16 21.16 21.66 - - 0 - 0.00%
2012-08-07 0 21.35 21.40 21.90 - - 0 0 - 21.16 21.21 21.71 - - 0 - 0.00%
2012-08-06 0 21.35 21.30 21.80 21.35 21.35 500 10,675 21.350 21.16 21.11 21.61 21.16 21.16 504 21.163 -0.93%
2012-08-03 0 21.55 21.05 21.55 - - 0 0 - 21.36 20.87 21.36 - - 0 - -0.23%
2012-08-02 0 21.60 21.10 21.60 21.60 21.60 500 10,800 21.600 21.41 20.92 21.41 21.41 21.41 504 21.411 1.65%
2012-08-01 0 21.25 21.25 21.75 - - 0 0 - 21.06 21.06 21.56 - - 0 - 0.47%
2012-07-31 0 21.15 21.15 21.65 - - 0 0 - 20.96 20.96 21.46 - - 0 - 1.20%
2012-07-30 0 20.90 20.90 21.40 - - 0 0 - 20.72 20.72 21.21 - - 0 - 0.97%
2012-07-27 0 20.70 20.60 21.10 - - 0 0 - 20.52 20.42 20.92 - - 0 - 0.00%
2012-07-26 0 20.70 20.25 20.75 - - 0 0 - 20.52 20.07 20.57 - - 0 - 0.00%
2012-07-25 0 20.70 20.20 20.70 - - 0 0 - 20.52 20.02 20.52 - - 0 - 0.00%
2012-07-24 0 20.70 20.20 20.70 - - 0 0 - 20.52 20.02 20.52 - - 0 - -0.48%
2012-07-23 0 20.80 20.30 20.80 - - 0 0 - 20.62 20.12 20.62 - - 0 - 0.00%
2012-07-20 0 20.80 20.80 21.30 - - 0 0 - 20.62 20.62 21.11 - - 0 - 0.00%
2012-07-19 0 20.80 20.80 21.30 - - 0 0 - 20.62 20.62 21.11 - - 0 - 0.24%
2012-07-18 0 20.75 20.55 21.05 - - 0 0 - 20.57 20.37 20.87 - - 0 - 0.00%
2012-07-17 0 20.75 20.70 21.20 - - 0 0 - 20.57 20.52 21.01 - - 0 - 0.00%
2012-07-16 0 20.75 20.35 20.85 - - 0 0 - 20.57 20.17 20.67 - - 0 - 0.00%
2012-07-13 0 20.75 20.35 20.85 - - 0 0 - 20.57 20.17 20.67 - - 0 - 0.00%
2012-07-12 0 20.75 20.25 20.75 - - 0 0 - 20.57 20.07 20.57 - - 0 - -1.43%
2012-07-11 0 21.05 20.65 21.15 - - 0 0 - 20.87 20.47 20.96 - - 0 - 0.00%
2012-07-10 0 21.05 20.60 21.10 - - 0 0 - 20.87 20.42 20.92 - - 0 - -0.24%
2012-07-09 0 21.10 20.60 21.10 - - 0 0 - 20.92 20.42 20.92 - - 0 - -1.17%
2012-07-06 0 21.35 20.95 21.45 - - 0 0 - 21.16 20.77 21.26 - - 0 - 0.00%
2012-07-05 0 21.35 20.95 21.45 - - 0 0 - 21.16 20.77 21.26 - - 0 - 0.00%
2012-07-04 0 21.35 20.95 21.45 - - 0 0 - 21.16 20.77 21.26 - - 0 - 0.00%
2012-07-03 0 21.35 20.90 21.40 21.35 21.35 500 10,675 21.350 21.16 20.72 21.21 21.16 21.16 504 21.163 4.40%
2012-06-29 0 20.45 20.45 20.95 - - 0 0 - 20.27 20.27 20.77 - - 0 - 0.49%
2012-06-28 0 20.35 20.00 20.50 - - 0 0 - 20.17 19.82 20.32 - - 0 - 0.00%
2012-06-27 0 20.35 20.10 20.60 - - 0 0 - 20.17 19.92 20.42 - - 0 - 0.00%
2012-06-26 0 20.35 19.96 20.40 - - 0 0 - 20.17 19.79 20.22 - - 0 - 0.00%
2012-06-25 0 20.35 19.94 20.35 - - 0 0 - 20.17 19.77 20.17 - - 0 - -0.25%
2012-06-22 0 20.40 19.98 20.45 - - 0 0 - 20.22 19.81 20.27 - - 0 - 0.00%
2012-06-21 0 20.40 20.20 20.70 - - 0 0 - 20.22 20.02 20.52 - - 0 - 0.00%
2012-06-20 0 20.40 20.40 20.90 - - 0 0 - 20.22 20.22 20.72 - - 0 - 0.00%
2012-06-19 0 20.40 20.35 20.85 - - 0 0 - 20.22 20.17 20.67 - - 0 - 0.00%
2012-06-18 0 20.40 20.35 20.85 - - 0 0 - 20.22 20.17 20.67 - - 0 - 1.24%
2012-06-15 0 20.15 20.15 20.65 - - 0 0 - 19.97 19.97 20.47 - - 0 - 0.85%
2012-06-14 0 19.98 19.94 20.35 - - 0 0 - 19.81 19.77 20.17 - - 0 - 0.00%
2012-06-13 0 19.98 19.98 20.45 - - 0 0 - 19.81 19.81 20.27 - - 0 - 0.20%
2012-06-12 0 19.94 19.92 20.30 - - 0 0 - 19.77 19.75 20.12 - - 0 - 0.00%
2012-06-11 0 19.94 - - - - 0 0 - 19.77 - - - - 0 - 0.61%
2012-06-08 0 19.82 19.66 19.86 - - 0 0 - 19.65 19.49 19.69 - - 0 - 0.00%
2012-06-07 0 19.82 19.82 20.05 - - 0 0 - 19.65 19.65 19.87 - - 0 - 1.43%
2012-06-06 0 19.54 19.54 19.76 - - 0 0 - 19.37 19.37 19.59 - - 0 - 0.62%
2012-06-05 0 19.42 19.38 19.58 - - 0 0 - 19.25 19.21 19.41 - - 0 - 0.00%
2012-06-04 0 19.42 19.22 19.42 - - 0 0 - 19.25 19.05 19.25 - - 0 - -2.12%
2012-06-01 0 19.84 19.64 19.84 - - 0 0 - 19.67 19.47 19.67 - - 0 - -0.50%
2012-05-31 0 19.94 19.76 19.96 - - 0 0 - 19.77 19.59 19.79 - - 0 - 0.00%
2012-05-30 0 19.94 19.74 19.94 - - 0 0 - 19.77 19.57 19.77 - - 0 - 0.00%
2012-05-29 0 19.94 19.94 20.35 - - 0 0 - 19.77 19.77 20.17 - - 0 - 1.22%
2012-05-28 0 19.70 19.68 19.88 - - 0 0 - 19.53 19.51 19.71 - - 0 - 0.00%
2012-05-25 0 19.70 19.52 19.72 - - 0 0 - 19.53 19.35 19.55 - - 0 - 0.00%
2012-05-24 0 19.70 19.48 19.68 - - 0 0 - 19.53 19.31 19.51 - - 0 - -0.40%
2012-05-23 0 19.78 19.58 19.78 - - 0 0 - 19.61 19.41 19.61 - - 0 - -0.50%
2012-05-22 0 19.88 19.88 20.20 - - 0 0 - 19.71 19.71 20.02 - - 0 - 0.20%
2012-05-21 0 19.84 19.70 19.90 - - 0 0 - 19.67 19.53 19.73 - - 0 - 0.00%
2012-05-18 0 19.84 19.64 19.84 - - 0 0 - 19.67 19.47 19.67 - - 0 - -2.27%
2012-05-17 0 20.30 19.92 20.30 - - 0 0 - 20.12 19.75 20.12 - - 0 - -0.49%
2012-05-16 0 20.40 19.96 20.40 - - 0 0 - 20.22 19.79 20.22 - - 0 - -2.39%
2012-05-15 0 20.90 20.45 20.95 - - 0 0 - 20.72 20.27 20.77 - - 0 - 0.00%
2012-05-14 0 20.90 20.40 20.90 - - 0 0 - 20.72 20.22 20.72 - - 0 - -0.95%
2012-05-11 0 21.10 20.60 21.10 - - 0 0 - 20.92 20.42 20.92 - - 0 - -1.17%
2012-05-10 0 21.35 20.85 21.35 - - 0 0 - 21.16 20.67 21.16 - - 0 - -0.47%
2012-05-09 0 21.45 20.95 21.45 - - 0 0 - 21.26 20.77 21.26 - - 0 - -0.92%
2012-05-08 0 21.65 21.15 21.65 - - 0 0 - 21.46 20.96 21.46 - - 0 - 0.00%
2012-05-07 0 21.65 21.10 21.60 - - 0 0 - 21.46 20.92 21.41 - - 0 - -0.46%
2012-05-04 0 21.75 21.60 22.10 - - 0 0 - 21.56 21.41 21.91 - - 0 - 0.00%
2012-05-03 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 1.40%
2012-05-02 0 21.45 21.45 21.95 - - 0 0 - 21.26 21.26 21.76 - - 0 - 0.94%
2012-04-30 0 21.25 21.20 21.70 - - 0 0 - 21.06 21.01 21.51 - - 0 - 0.00%
2012-04-27 0 21.25 21.00 21.50 - - 0 0 - 21.06 20.82 21.31 - - 0 - 0.00%
2012-04-26 0 21.25 21.05 21.55 - - 0 0 - 21.06 20.87 21.36 - - 0 - 0.00%
2012-04-25 0 21.25 20.90 21.40 - - 0 0 - 21.06 20.72 21.21 - - 0 - 0.00%
2012-04-24 0 21.25 20.95 21.45 - - 0 0 - 21.06 20.77 21.26 - - 0 - 0.00%
2012-04-23 0 21.25 20.95 21.45 - - 0 0 - 21.06 20.77 21.26 - - 0 - 0.00%
2012-04-20 0 21.25 21.20 21.70 - - 0 0 - 21.06 21.01 21.51 - - 0 - 0.00%
2012-04-19 0 21.25 21.20 21.70 - - 0 0 - 21.06 21.01 21.51 - - 0 - 0.00%
2012-04-18 0 21.25 21.10 21.60 - - 0 0 - 21.06 20.92 21.41 - - 0 - 0.00%
2012-04-17 0 21.25 21.00 21.50 - - 0 0 - 21.06 20.82 21.31 - - 0 - 0.00%
2012-04-16 0 21.25 21.05 21.55 - - 0 0 - 21.06 20.87 21.36 - - 0 - 0.00%
2012-04-13 0 21.25 21.25 21.75 - - 0 0 - 21.06 21.06 21.56 - - 0 - 0.47%
2012-04-12 0 21.15 20.85 21.35 - - 0 0 - 20.96 20.67 21.16 - - 0 - 0.00%
2012-04-11 0 21.15 20.65 21.15 - - 0 0 - 20.96 20.47 20.96 - - 0 - -0.47%
2012-04-10 0 21.25 20.75 21.25 - - 0 0 - 21.06 20.57 21.06 - - 0 - -1.16%
2012-04-05 0 21.50 21.05 21.55 - - 0 0 - 21.31 20.87 21.36 - - 0 - 0.00%
2012-04-03 0 21.50 21.30 21.80 - - 0 0 - 21.31 21.11 21.61 - - 0 - 0.00%
2012-04-02 0 21.50 21.10 21.60 - - 0 0 - 21.31 20.92 21.41 - - 0 - 0.00%
2012-03-30 0 21.50 21.00 21.50 - - 0 0 - 21.31 20.82 21.31 - - 0 - 0.00%
2012-03-29 0 21.50 21.00 21.50 - - 0 0 - 21.31 20.82 21.31 - - 0 - 0.00%
2012-03-28 0 21.50 21.25 21.75 - - 0 0 - 21.31 21.06 21.56 - - 0 - 0.00%
2012-03-27 0 21.50 21.35 21.85 - - 0 0 - 21.31 21.16 21.66 - - 0 - 0.00%
2012-03-26 0 21.50 21.00 21.50 - - 0 0 - 21.31 20.82 21.31 - - 0 - -0.69%
2012-03-23 0 21.65 21.15 21.65 - - 0 0 - 21.46 20.96 21.46 - - 0 - -0.46%
2012-03-22 0 21.75 21.40 21.90 - - 0 0 - 21.56 21.21 21.71 - - 0 - 0.00%
2012-03-21 0 21.75 21.35 21.85 - - 0 0 - 21.56 21.16 21.66 - - 0 - 0.00%
2012-03-20 0 21.75 21.40 21.90 - - 0 0 - 21.56 21.21 21.71 - - 0 - 0.00%
2012-03-19 0 21.75 21.60 22.10 - - 0 0 - 21.56 21.41 21.91 - - 0 - 0.00%
2012-03-16 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 0.00%
2012-03-15 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 0.00%
2012-03-14 0 21.75 21.75 22.25 - - 0 0 - 21.56 21.56 22.06 - - 0 - 0.23%
2012-03-13 0 21.70 21.75 22.25 - - 0 0 - 21.51 21.56 22.06 - - 0 - 0.70%
2012-03-12 0 21.55 21.40 21.90 - - 0 0 - 21.36 21.21 21.71 - - 0 - 0.00%
2012-03-09 0 21.55 21.45 21.95 - - 0 0 - 21.36 21.26 21.76 - - 0 - 0.00%
2012-03-08 0 21.55 21.35 21.85 - - 0 0 - 21.36 21.16 21.66 - - 0 - 0.00%
2012-03-07 0 21.55 21.05 21.55 - - 0 0 - 21.36 20.87 21.36 - - 0 - -0.92%
2012-03-06 0 21.75 21.25 21.75 - - 0 0 - 21.56 21.06 21.56 - - 0 - -2.25%
2012-03-05 0 22.25 21.75 22.25 - - 0 0 - 22.06 21.56 22.06 - - 0 - 0.00%
2012-03-02 0 22.25 22.10 22.60 - - 0 0 - 22.06 21.91 22.40 - - 0 - 0.00%
2012-03-01 0 22.25 21.95 22.45 - - 0 0 - 22.06 21.76 22.25 - - 0 - 0.00%
2012-02-29 0 22.25 22.15 22.65 - - 0 0 - 22.06 21.96 22.45 - - 0 - 0.00%
2012-02-28 0 22.25 22.05 22.55 - - 0 0 - 22.06 21.86 22.35 - - 0 - 0.00%
2012-02-27 0 22.25 21.75 22.25 - - 0 0 - 22.06 21.56 22.06 - - 0 - -0.89%
2012-02-24 0 22.45 21.95 22.45 22.45 22.45 1,000 22,450 22.450 22.25 21.76 22.25 22.25 22.25 1,009 22.254
2012-02-23 0 - 21.95 22.45 - - 0 0 - - 21.76 22.25 - - 0 -
2012-02-22 0 - 22.15 22.65 - - 0 0 - - 21.96 22.45 - - 0 -
2012-02-21 0 - 22.05 22.55 - - 0 0 - - 21.86 22.35 - - 0 -
2012-02-20 0 - 22.00 22.55 - - 0 0 - - 21.81 22.35 - - 0 -
2012-02-17 0 - 21.95 22.45 - - 0 0 - - 21.76 22.25 - - 0 -
2012-02-16 0 - 21.70 22.20 - - 0 0 - - 21.51 22.01 - - 0 -
2012-02-15 0 - 21.95 22.45 - - 0 0 - - 21.76 22.25 - - 0 -
2012-02-14 0 - 21.50 22.00 - - 0 0 - - 21.31 21.81 - - 0 -
2012-02-13 0 - 21.50 22.00 - - 0 0 - - 21.31 21.81 - - 0 -
2012-02-10 0 - 21.45 21.95 - - 0 0 - - 21.26 21.76 - - 0 -
2012-02-09 0 - 21.75 22.25 - - 0 0 - - 21.56 22.06 - - 0 -
2012-02-08 0 - 21.70 22.20 - - 0 0 - - 21.51 22.01 - - 0 -
2012-02-07 0 - 21.40 21.90 - - 0 0 - - 21.21 21.71 - - 0 -
2012-02-06 0 - 21.50 22.00 - - 0 0 - - 21.31 21.81 - - 0 -
2012-02-03 0 - 21.45 21.95 - - 0 0 - - 21.26 21.76 - - 0 -
2012-02-02 0 - 21.35 21.85 - - 0 0 - - 21.16 21.66 - - 0 -
2012-02-01 0 - 20.90 21.40 - - 0 0 - - 20.72 21.21 - - 0 -
2012-01-31 0 - 20.90 21.40 - - 0 0 - - 20.72 21.21 - - 0 -
2012-01-30 0 - 20.70 21.20 - - 0 0 - - 20.52 21.01 - - 0 -
2012-01-27 0 - 21.20 21.25 - - 0 0 - - 21.01 21.06 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top