Historical Search

</
Date High Low Average Price Close Turnover Volume
2017-11-19 96.00 92.00 - 92.25 267,770 2,851
2017-11-17 96.00 92.00 93.92 92.25 267,770 2,851
2017-11-16 97.75 91.50 94.97 94.00 497,063 5,234
2017-11-15 93.75 89.00 92.12 93.00 605,806 6,576
2017-11-14 94.75 92.75 93.84 93.75 70,473 751
2017-11-13 96.50 89.75 92.58 94.50 263,021 2,841
2017-11-10 96.25 93.50 94.18 96.25 68,659 729
2017-11-09 95.75 93.00 93.64 94.50 270,888 2,893
2017-11-08 96.00 95.00 95.01 95.00 2,323,048 24,451
2017-11-07 96.75 95.00 95.19 95.25 226,929 2,384
2017-11-06 97.50 94.50 95.63 96.00 275,796 2,884
2017-11-03 97.00 96.00 96.74 97.00 89,292 923
2017-11-02 97.00 96.50 96.91 96.50 53,691 554
2017-11-01 97.50 94.00 95.93 96.75 301,694 3,145
2017-10-31 97.00 93.75 95.72 97.00 472,574 4,937
2017-10-30 96.25 95.00 96.03 95.50 369,807 3,851
2017-10-27 95.00 91.75 93.74 94.50 754,702 8,051
2017-10-26 93.50 89.50 91.28 93.00 2,608,397 28,575
2017-10-25 92.00 89.50 90.40 92.00 583,263 6,452
2017-10-24 91.00 88.25 89.76 89.75 926,821 10,326
2017-10-23 92.00 88.50 90.27 91.00 1,527,899 16,925
2017-10-20 87.50 86.00 87.02 87.50 72,230 830
2017-10-19 86.75 85.00 86.01 86.00 288,817 3,358
2017-10-18 88.00 86.25 87.07 86.75 137,838 1,583
2017-10-17 88.50 87.75 87.87 87.75 473,429 5,388
2017-10-16 89.00 88.00 88.16 88.00 383,922 4,355
2017-10-13 88.75 86.50 87.98 88.75 101,270 1,151
2017-10-12 89.25 86.50 87.45 88.00 304,424 3,481
2017-10-11 89.00 88.50 88.50 88.50 89,478 1,011
2017-10-10 89.00 87.75 88.31 88.00 182,354 2,065
2017-10-09 88.25 87.50 87.73 87.75 945,862 10,781
2017-10-06 88.50 87.00 87.89 87.75 132,980 1,513
2017-10-05 87.50 86.00 87.37 86.75 107,814 1,234
2017-10-04 88.50 85.75 86.72 87.00 145,869 1,682
2017-10-03 88.75 86.00 86.89 87.50 248,934 2,865
2017-10-02 88.75 87.00 87.52 88.25 380,173 4,344
2017-09-29 89.50 87.25 88.75 89.50 205,809 2,319
2017-09-28 89.25 87.50 88.66 89.00 918,121 10,355
2017-09-27 89.00 86.50 87.87 89.00 1,077,261 12,260
2017-09-26 90.00 88.25 89.42 89.50 440,849 4,930
2017-09-25 90.00 89.25 89.86 89.50 266,623 2,967
2017-09-22 90.75 89.50 90.12 89.75 80,386 892
2017-09-21 90.50 89.25 89.84 90.00 97,207 1,082
2017-09-20 90.50 89.00 89.38 90.00 323,747 3,622
2017-09-19 90.00 89.00 89.94 90.00 196,336 2,183
2017-09-18 90.00 89.00 89.27 90.00 288,962 3,237
2017-09-15 90.00 88.50 89.83 90.00 191,509 2,132
2017-09-14 90.50 89.00 89.65 90.00 1,300,357 14,505
2017-09-13 90.00 88.50 89.46 88.75 258,730 2,892
2017-09-12 90.75 89.00 89.34 90.00 229,324 2,567
2017-09-11 90.00 87.25 88.91 90.00 758,760 8,534
2017-09-08 88.75 87.50 88.15 88.00 158,487 1,798
2017-09-07 90.00 88.25 88.91 88.25 356,442 4,009
2017-09-06 90.75 88.00 88.58 89.25 368,408 4,159
2017-09-05 91.00 89.25 90.19 89.25 653,512 7,246
2017-09-04 90.00 87.50 88.73 88.75 415,439 4,682
2017-09-01 89.75 87.50 88.73 89.00 582,224 6,562
2017-08-31 90.50 88.00 88.95 89.25 1,589,678 17,872
2017-08-30 90.50 89.00 90.07 90.50 71,423 793
2017-08-29 93.50 88.00 89.63 90.25 625,252 6,976
2017-08-28 93.50 89.50 91.03 91.75 191,536 2,104
2017-08-25 94.00 90.00 91.75 92.50 321,850 3,508
2017-08-24 91.25 90.00 90.65 91.00 306,594 3,382
2017-08-23 93.50 90.25 91.12 91.00 739,782 8,119
2017-08-22 94.00 88.50 90.98 92.75 4,127,010 45,361
2017-08-21 84.00 82.50 83.33 84.00 364,987 4,380
2017-08-18 84.00 84.00 84.00 84.00 66,444 791
2017-08-17 83.50 82.50 83.13 83.00 153,378 1,845
2017-08-16 84.00 82.50 82.62 84.00 45,852 555
2017-08-15 84.00 82.50 83.78 84.00 543,748 6,490
2017-08-14 84.00 84.00 84.00 84.00 141,624 1,686
2017-08-11 84.75 84.00 84.38 84.50 283,503 3,360
2017-08-10 85.25 85.00 85.23 85.25 99,293 1,165
2017-08-09 86.00 84.75 85.09 85.25 18,039 212
2017-08-08 86.25 86.00 86.25 86.25 189,398 2,196
2017-08-07 86.25 85.50 85.88 86.25 656,861 7,649
2017-08-04 85.75 85.25 85.55 85.50 196,772 2,300
2017-08-03 85.25 84.00 84.10 85.25 124,472 1,480
2017-08-02 86.00 83.50 84.56 84.00 738,815 8,737
2017-08-01 89.00 84.50 85.61 86.00 931,895 10,885
2017-07-31 84.75 83.00 84.28 84.75 212,549 2,522
2017-07-28 84.75 82.25 82.74 84.00 130,644 1,579
2017-07-27 85.00 84.00 84.41 85.00 34,019 403
2017-07-26 86.00 83.00 85.60 85.00 79,269 926
2017-07-25 84.25 84.00 84.01 84.25 1,355,206 16,131
2017-07-24 84.00 83.50 83.99 83.50 2,483,558 29,569
2017-07-21 85.75 84.25 84.79 84.50 45,280 534
2017-07-20 85.75 84.00 84.09 85.75 231,997 2,759
2017-07-19 85.75 84.00 85.02 85.50 173,181 2,037
2017-07-18 87.00 85.50 86.79 86.50 47,993 553
2017-07-17 87.00 85.75 86.95 87.00 359,435 4,134
2017-07-14 85.75 84.00 84.49 85.75 125,632 1,487
2017-07-13 84.50 84.00 84.00 84.50 126,423 1,505
2017-07-12 85.25 84.50 84.67 84.50 120,399 1,422
2017-07-11 84.75 84.75 84.75 84.75 24,323 287
2017-07-10 85.00 84.75 84.88 84.75 23,088 272
2017-07-07 85.00 85.00 85.00 85.00 4,250 50
2017-07-06 87.00 85.00 86.58 86.00 140,084 1,618
2017-07-05 85.75 84.25 84.74 85.75 190,234 2,245
2017-07-04 86.00 84.00 84.78 85.00 168,876 1,992
2017-07-03 85.50 84.25 84.51 85.50 203,765 2,411
2017-06-30 86.00 85.00 85.40 85.50 338,775 3,967
2017-06-29 87.00 85.00 86.37 86.00 519,270 6,012
2017-06-28 87.00 85.00 86.20 86.50 216,006 2,506
2017-06-27 86.50 85.00 85.40 86.50 18,531 217
2017-06-26 86.75 84.75 85.60 85.75 200,566 2,343
2017-06-22 86.00 84.50 84.58 86.00 38,060 450
2017-06-21 85.50 84.50 84.87 84.50 186,467 2,197
2017-06-20 88.50 85.25 86.14 85.25 235,333 2,732
2017-06-19 87.00 85.50 86.31 86.25 105,036 1,217
2017-06-16 85.75 85.00 85.44 85.00 161,137 1,886
2017-06-15 86.00 84.75 85.61 85.50 183,635 2,145
2017-06-14 88.00 86.75 87.87 86.75 1,423,809 16,203
2017-06-13 88.00 86.00 87.32 87.00 38,247 438
2017-06-12 88.00 86.00 86.77 87.00 76,181 878
2017-06-09 88.00 84.50 85.96 88.00 417,014 4,851
2017-06-08 85.25 84.75 84.99 85.00 114,645 1,349
2017-06-07 87.00 85.50 85.59 86.00 103,393 1,208
2017-06-05 87.00 85.50 86.01 87.00 91,343 1,062
2017-06-02 87.00 85.50 86.86 87.00 114,655 1,320
2017-06-01 89.25 84.75 86.01 84.75 719,013 8,360
2017-05-31 84.75 83.25 83.98 84.75 255,218 3,039
2017-05-30 83.75 83.50 83.63 83.75 159,153 1,903
2017-05-29 84.75 83.00 83.51 83.75 183,479 2,197
2017-05-26 85.50 83.50 84.54 85.00 144,564 1,710
2017-05-24 85.50 84.00 84.92 85.50 1,102,198 12,979
2017-05-23 83.75 83.50 83.52 83.50 106,238 1,272
2017-05-22 83.50 82.00 83.00 83.50 65,650 791
2017-05-19 84.00 82.75 83.39 83.00 1,096,893 13,154
2017-05-18 84.25 82.25 83.95 83.50 3,130,517 37,290
2017-05-17 85.50 84.00 84.33 84.50 583,797 6,923
2017-05-16 85.75 84.50 84.87 85.00 302,800 3,568
2017-05-15 87.75 84.00 84.51 84.50 1,197,529 14,170
2017-05-12 88.75 84.50 86.03 87.00 9,398,667 109,253
2017-05-11 83.50 82.50 83.03 83.50 1,101,016 13,260
2017-05-10 83.50 82.25 82.84 82.75 308,583 3,725
2017-05-09 83.50 82.75 83.23 83.50 515,684 6,196
2017-05-08 83.50 81.50 83.27 83.50 303,600 3,646
2017-05-05 83.75 82.75 83.24 83.25 65,263 784
2017-05-04 84.00 82.50 82.99 83.00 21,992 265
2017-05-03 84.00 82.25 83.03 83.50 300,231 3,616
2017-05-02 84.75 82.00 83.21 84.00 901,649 10,836
2017-04-28 83.00 82.00 82.55 82.50 821,522 9,952
2017-04-27 82.75 80.75 82.15 82.00 1,886,467 22,964
2017-04-26 81.50 80.25 80.66 80.75 699,861 8,677
2017-04-25 80.00 77.25 79.54 80.00 1,121,559 14,100
2017-04-24 79.00 78.00 78.61 79.00 427,088 5,433
2017-04-21 77.50 77.00 77.41 77.50 221,400 2,860
2017-04-20 77.50 77.00 77.10 77.50 105,009 1,362
2017-04-19 77.25 76.75 76.94 77.25 360,317 4,683
2017-04-18 77.25 76.25 77.00 76.25 204,910 2,661
2017-04-13 77.50 76.75 76.97 77.25 189,512 2,462
2017-04-12 77.50 76.25 76.42 77.00 160,777 2,104
2017-04-11 77.00 76.00 76.43 77.00 129,238 1,691
2017-04-10 77.00 75.50 76.34 77.00 313,699 4,109
2017-04-07 77.50 77.00 77.26 77.25 31,598 409
2017-04-06 77.50 76.75 76.87 77.00 309,473 4,026
2017-04-05 78.75 77.25 77.76 78.50 130,793 1,682
2017-04-04 77.25 76.75 76.77 77.25 52,283 681
2017-04-03 77.50 76.50 77.15 77.00 857,571 11,116
2017-03-31 77.50 76.50 77.05 77.50 517,066 6,711
2017-03-30 77.50 76.50 77.03 76.75 373,614 4,850
2017-03-29 78.75 77.00 77.50 77.50 586,898 7,573
2017-03-28 78.75 76.50 77.32 78.75 232,200 3,003
2017-03-27 77.00 76.00 76.90 77.00 984,995 12,809
2017-03-24 78.25 76.75 77.52 77.50 2,444,238 31,531
2017-03-23 79.75 78.25 78.80 78.75 1,428,653 18,131
2017-03-22 77.25 76.50 76.75 76.50 461,058 6,007
2017-03-21 78.00 77.25 77.88 77.75 227,556 2,922
2017-03-20 78.50 77.50 78.13 78.50 479,715 6,140
2017-03-17 78.25 77.25 77.83 78.00 96,815 1,244
2017-03-16 78.25 77.50 77.67 78.25 43,807 564
2017-03-15 78.50 77.50 77.70 78.25 214,067 2,755
2017-03-14 79.00 77.50 78.60 77.50 93,295 1,187
2017-03-13 79.00 77.50 77.98 78.25 299,830 3,845
2017-03-10 79.00 78.00 78.98 79.00 344,582 4,363
2017-03-09 79.00 78.00 78.78 79.00 281,563 3,574
2017-03-08 79.00 78.00 78.52 79.00 189,470 2,413
2017-03-07 79.00 78.25 78.95 79.00 536,470 6,795
2017-03-06 79.00 78.25 78.91 79.00 400,925 5,081
2017-03-03 79.25 78.50 78.81 79.00 247,081 3,135
2017-03-02 80.00 78.75 79.37 79.00 600,758 7,569
2017-03-01 80.00 79.00 79.31 79.50 1,671,238 21,072
2017-02-28 79.00 78.00 78.49 78.50 834,665 10,634
2017-02-27 78.50 77.75 78.29 78.50 399,617 5,104
2017-02-24 78.50 77.50 77.93 77.50 161,853 2,077
2017-02-23 79.00 78.25 78.92 78.25 469,389 5,948
2017-02-22 80.00 79.00 79.14 79.00 1,300,693 16,436
2017-02-21 81.00 77.25 78.76 80.00 6,152,886 78,125
2017-02-20 74.00 73.00 73.19 73.25 767,374 10,485
2017-02-17 73.00 72.50 72.96 73.00 534,889 7,331
2017-02-16 73.75 73.00 73.08 73.50 387,384 5,301
2017-02-15 73.75 73.00 73.50 73.75 108,196 1,472
2017-02-14 73.75 73.00 73.18 73.00 199,641 2,728
2017-02-13 74.00 73.50 73.82 73.75 202,933 2,749
2017-02-10 73.50 72.50 73.19 73.50 872,161 11,916
2017-02-09 73.00 72.50 72.75 73.00 310,701 4,271
2017-02-08 72.75 71.00 72.03 72.75 774,760 10,756
2017-02-07 72.00 71.00 71.63 71.50 718,547 10,031
2017-02-06 73.25 71.50 72.01 71.50 334,206 4,641
2017-02-03 72.25 71.50 72.00 72.00 655,444 9,104
2017-02-02 72.00 71.25 71.55 71.50 55,379 774
2017-02-01 72.00 71.00 71.98 72.00 142,012 1,973
2017-01-31 72.00 71.50 71.74 72.00 613,260 8,548
2017-01-30 72.25 71.25 71.50 71.50 361,376 5,054
2017-01-27 71.50 70.50 70.80 71.25 1,299,955 18,361
2017-01-26 72.25 71.00 71.58 71.50 846,127 11,820
2017-01-25 72.25 71.25 72.07 71.50 323,599 4,490
2017-01-24 71.25 70.50 70.82 71.00 676,712 9,555
2017-01-23 71.75 70.25 70.78 71.00 599,718 8,473
2017-01-20 71.75 71.00 71.28 71.75 500,346 7,019
2017-01-19 72.00 71.75 71.98 72.00 117,330 1,630
2017-01-18 72.25 71.75 71.95 71.75 14,893 207
2017-01-17 72.00 71.25 71.62 71.75 152,114 2,124
2017-01-16 73.00 72.00 72.49 72.50 634,934 8,759
2017-01-13 72.25 71.50 71.95 72.25 63,534 883
2017-01-12 72.00 71.00 71.33 71.25 119,188 1,671
2017-01-11 72.00 71.00 71.46 72.00 79,964 1,119
2017-01-10 72.00 71.00 71.45 71.25 281,024 3,933
2017-01-09 72.50 71.50 71.86 72.00 90,042 1,253
2017-01-05 72.50 71.75 72.34 72.50 97,159 1,343
2017-01-04 72.50 71.50 71.90 72.00 234,464 3,261
2017-01-03 72.50 71.75 72.49 72.50 135,341 1,867
2017-01-02 72.75 71.75 72.49 72.50 259,450 3,579
2016-12-30 73.00 72.00 72.17 72.00 148,665 2,060
2016-12-29 73.25 72.50 72.94 73.00 87,890 1,205
2016-12-28 73.25 72.00 72.52 72.75 420,334 5,796
2016-12-27 73.00 71.50 72.56 72.75 441,863 6,090
2016-12-23 72.00 71.00 71.77 71.50 79,165 1,103
2016-12-22 72.50 71.00 71.96 72.00 133,263 1,852
2016-12-21 72.75 71.00 71.69 72.75 389,584 5,434
2016-12-20 72.50 71.50 72.03 72.00 573,931 7,968
2016-12-19 75.00 70.75 71.98 71.00 2,007,489 27,889
2016-12-16 69.50 68.25 68.92 68.50 354,616 5,145
2016-12-15 68.75 68.00 68.46 68.25 243,089 3,551
2016-12-14 69.25 68.50 69.01 69.00 90,479 1,311
2016-12-13 69.25 68.00 68.66 69.25 90,083 1,312
2016-12-12 69.50 68.50 68.95 69.25 43,643 633
2016-12-09 69.75 68.00 68.80 69.50 32,816 477
2016-12-08 69.00 67.00 68.34 69.00 513,224 7,510
2016-12-07 70.00 68.25 68.70 68.25 111,988 1,630
2016-12-06 68.75 68.50 68.63 68.75 43,375 632
2016-12-05 70.00 68.50 69.17 69.00 85,494 1,236
2016-12-02 70.50 68.50 69.56 69.50 115,468 1,660
2016-12-01 69.75 68.50 69.27 69.75 645,693 9,321
2016-11-30 69.50 68.50 68.96 69.00 804,451 11,665
2016-11-29 70.50 69.50 69.98 69.75 489,094 6,989
2016-11-28 70.50 69.75 70.01 69.75 124,338 1,776
2016-11-25 72.00 69.00 70.11 71.00 924,113 13,181
2016-11-24 69.00 67.75 68.06 69.00 1,026,961 15,089
2016-11-23 69.00 67.00 67.67 68.00 336,932 4,979
2016-11-22 69.00 68.00 68.91 69.00 24,464 355
2016-11-21 69.00 66.75 68.45 69.00 683,911 9,992
2016-11-18 69.00 65.00 67.50 69.00 2,722,168 40,330
2016-11-17 64.50 63.00 63.82 64.25 1,089,821 17,076
2016-11-16 63.75 63.00 63.21 63.25 102,091 1,615
2016-11-15 63.50 61.00 62.52 62.75 244,695 3,914
2016-11-14 64.75 63.75 63.86 63.75 379,670 5,945
2016-11-11 65.00 63.75 64.30 63.75 190,081 2,956
2016-11-10 64.50 62.50 63.53 64.00 111,313 1,752
2016-11-09 63.25 60.00 62.15 63.25 207,086 3,332
2016-11-08 63.25 62.75 63.06 63.00 59,593 945
2016-11-07 63.75 62.50 63.32 63.25 162,868 2,572
2016-11-04 63.50 62.25 62.44 62.25 24,353 390
2016-11-03 63.00 62.25 62.68 62.50 44,504 710
2016-11-02 64.75 62.00 62.85 62.50 446,015 7,097
2016-11-01 65.00 64.50 64.76 64.50 89,370 1,380
2016-10-31 64.75 63.50 63.98 64.00 501,362 7,836
2016-10-28 64.75 64.00 64.09 64.25 114,592 1,788
2016-10-27 66.00 64.50 64.51 64.50 79,282 1,229
2016-10-26 65.50 64.50 65.19 65.50 322,937 4,954
2016-10-25 66.00 65.00 65.49 65.50 312,212 4,767
2016-10-24 66.00 65.75 65.99 66.00 375,754 5,694
2016-10-21 67.00 65.50 66.03 66.00 508,352 7,699
2016-10-20 67.25 65.75 66.91 65.75 99,568 1,488
2016-10-19 68.00 65.50 67.37 66.75 751,449 11,154
2016-10-18 66.75 65.50 66.33 66.75 315,793 4,761
2016-10-17 66.25 65.25 65.75 65.25 144,706 2,201
2016-10-14 66.25 65.25 65.53 66.00 80,863 1,234
2016-10-13 66.25 65.50 65.97 65.50 65,836 998
2016-10-12 66.50 65.75 65.95 65.75 89,625 1,359
2016-10-11 67.00 66.50 66.51 66.50 811,934 12,207
2016-10-10 67.00 65.50 66.05 66.50 763,593 11,561
2016-10-07 66.25 65.50 65.98 65.50 187,198 2,837
2016-10-06 66.50 65.25 66.00 66.50 615,356 9,324
2016-10-05 66.00 64.25 64.98 66.00 1,616,402 24,876
2016-10-04 65.50 64.25 64.69 65.00 128,273 1,983
2016-10-03 65.50 64.25 64.97 65.00 605,520 9,320
2016-09-30 65.50 63.50 64.23 65.50 1,533,418 23,873
2016-09-29 65.25 64.00 64.55 65.00 1,174,633 18,198
2016-09-28 64.75 64.00 64.47 64.50 477,829 7,412
2016-09-27 64.50 64.00 64.12 64.00 2,164,589 33,761
2016-09-26 65.00 63.50 63.57 63.50 63,319 996
2016-09-23 65.25 63.75 63.95 64.00 57,105 893
2016-09-22 64.00 64.00 64.00 64.00 8,000 125
2016-09-21 64.75 64.00 64.27 64.00 2,272,263 35,355
2016-09-20 63.75 63.00 63.35 63.75 143,750 2,269
2016-09-19 63.75 62.50 62.63 62.50 62,000 990
2016-09-16 64.50 62.75 63.39 62.75 84,695 1,336
2016-09-15 64.00 62.25 63.16 63.50 30,635 485
2016-09-14 63.75 63.25 63.72 63.50 158,796 2,492
2016-09-13 63.00 62.25 62.88 63.00 124,871 1,986
2016-09-12 63.00 62.00 62.69 63.00 108,572 1,732
2016-09-09 63.75 63.00 63.30 63.00 172,805 2,730
2016-09-08 64.00 63.50 63.57 63.50 30,449 479
2016-09-07 64.75 63.50 64.46 64.50 130,915 2,031
2016-09-06 64.50 62.75 63.61 64.50 284,147 4,467
2016-09-05 65.00 63.25 64.18 63.25 124,774 1,944
2016-09-02 64.50 63.50 63.84 64.00 467,933 7,330
2016-09-01 65.75 63.50 64.46 64.50 244,319 3,790
2016-08-31 65.75 64.00 64.76 65.00 487,974 7,535
2016-08-30 65.00 64.50 64.78 64.50 571,491 8,822
2016-08-29 64.75 63.50 64.26 64.75 742,092 11,548
2016-08-26 64.25 62.75 63.73 63.25 349,879 5,490
2016-08-25 64.00 62.50 63.13 63.00 290,262 4,598
2016-08-24 64.50 63.25 63.46 63.75 416,742 6,567
2016-08-23 66.00 64.00 65.11 64.75 1,206,100 18,524
2016-08-22 64.25 62.50 63.54 64.00 1,198,491 18,861
2016-08-19 63.25 61.75 62.27 62.50 293,177 4,708
2016-08-18 64.00 60.25 62.39 61.75 4,386,795 70,310
2016-08-17 69.00 66.50 67.26 67.25 191,231 2,843
2016-08-16 67.75 66.50 67.00 67.00 546,085 8,151
2016-08-15 68.00 66.25 67.04 67.75 550,222 8,207
2016-08-12 67.25 66.25 66.54 66.50 224,704 3,377
2016-08-11 68.00 65.25 65.97 67.00 736,639 11,166
2016-08-10 65.25 64.00 64.55 65.00 221,528 3,432
2016-08-09 65.25 64.25 64.75 65.25 390,435 6,030
2016-08-08 65.00 63.50 64.63 64.50 358,739 5,551
2016-08-05 64.00 63.00 63.77 64.00 60,643 951
2016-08-04 64.00 63.00 63.35 63.25 173,843 2,744
2016-08-03 63.75 63.00 63.41 63.50 116,740 1,841
2016-08-02 64.00 63.00 63.26 63.00 382,034 6,039
2016-08-01 64.75 63.00 63.85 64.00 696,406 10,907
2016-07-29 63.25 62.75 62.98 62.75 161,661 2,567
2016-07-28 63.50 61.75 62.16 62.75 856,863 13,784
2016-07-27 64.00 62.00 62.98 62.25 79,167 1,257
2016-07-26 63.00 60.50 61.70 62.00 445,068 7,214
2016-07-25 60.50 58.75 60.07 60.50 315,371 5,250
2016-07-22 60.00 59.25 59.49 59.50 802,549 13,490
2016-07-21 60.50 58.75 59.52 59.50 926,418 15,564
2016-07-20 60.25 59.50 59.93 59.75 443,394 7,398
2016-07-19 60.75 59.25 60.02 60.00 1,242,023 20,692
2016-07-18 61.00 59.75 60.07 60.00 1,857,451 30,919
2016-07-15 60.50 59.25 60.20 60.00 2,042,028 33,923
2016-07-14 60.25 59.25 59.64 59.75 591,059 9,910
2016-07-13 60.75 59.25 59.79 60.00 1,305,350 21,834
2016-07-12 61.00 59.25 59.55 59.50 2,102,862 35,312
2016-07-11 62.50 61.00 61.43 61.00 289,703 4,716
2016-07-08 60.75 59.00 59.83 60.75 332,915 5,564
2016-07-07 59.50 58.50 58.97 59.00 254,771 4,320
2016-07-06 59.50 58.25 58.66 59.00 140,139 2,389
2016-07-05 60.00 58.00 59.11 59.00 1,293,400 21,883
2016-07-04 62.00 58.75 60.01 60.50 406,708 6,777
2016-07-01 59.75 58.50 59.03 58.75 709,660 12,021
2016-06-30 60.00 58.25 58.83 59.00 1,445,812 24,576
2016-06-29 58.75 56.75 57.23 56.75 2,244,943 39,225
2016-06-28 58.75 56.50 56.84 56.50 644,324 11,335
2016-06-27 57.75 56.25 56.96 56.50 1,344,570 23,606
2016-06-23 59.00 58.50 59.00 59.00 817,784 13,861
2016-06-22 59.50 58.50 59.08 59.00 415,705 7,036
2016-06-21 59.75 58.75 59.57 59.50 82,745 1,389
2016-06-20 60.00 59.75 59.77 59.75 9,923 166
2016-06-17 59.25 56.75 57.56 58.25 198,862 3,455
2016-06-16 59.00 57.25 57.72 57.25 288,176 4,993
2016-06-15 59.00 58.25 58.72 59.00 458,383 7,806
2016-06-14 60.25 57.25 58.49 59.00 309,164 5,286
2016-06-13 62.75 59.00 59.91 59.25 1,661,537 27,734
2016-06-10 61.50 60.25 60.89 60.50 146,735 2,410
2016-06-09 63.00 61.25 61.56 61.50 662,044 10,755
2016-06-08 63.00 61.75 62.44 62.25 499,557 8,001
2016-06-07 63.50 62.50 63.22 62.75 163,240 2,582
2016-06-03 63.50 62.50 62.60 62.75 161,251 2,576
2016-06-02 63.50 62.00 63.19 63.25 1,008,837 15,966
2016-06-01 63.50 62.75 63.00 62.75 632,262 10,036
2016-05-31 63.75 61.75 62.65 62.00 624,648 9,970
2016-05-30 63.50 62.00 62.77 62.75 1,838,075 29,281
2016-05-27 63.75 61.75 62.08 62.00 2,003,570 32,276
2016-05-26 63.00 62.00 62.58 62.00 1,839,552 29,396
2016-05-25 63.25 61.25 62.25 62.00 2,757,984 44,303
2016-05-24 64.75 63.00 63.54 63.00 1,259,503 19,821
2016-05-23 65.00 63.00 64.20 63.00 1,803,997 28,099
2016-05-20 66.50 63.25 64.00 63.50 24,271,612 413,619
2016-05-19 64.75 63.25 63.99 64.00 45,370 709
2016-05-18 65.50 64.25 64.85 64.50 417,804 6,443
2016-05-17 64.25 63.00 63.58 64.25 277,856 4,370
2016-05-16 65.00 62.00 63.17 62.75 514,294 8,142
2016-05-13 65.50 63.00 63.57 65.50 147,424 2,319
2016-05-12 64.50 63.75 63.99 63.75 173,740 2,715
2016-05-11 65.75 63.75 64.54 64.50 215,891 3,345
2016-05-10 68.00 65.25 66.94 66.25 2,120,665 31,682
2016-05-09 73.25 70.50 72.13 71.25 268,092 3,717
2016-05-06 73.25 72.50 72.89 72.50 85,425 1,172
2016-05-04 73.50 72.25 72.93 73.25 18,378 252
2016-05-03 73.75 72.50 72.73 73.50 275,071 3,782
2016-05-02 74.50 73.50 73.55 74.00 97,755 1,329
2016-04-29 74.50 73.50 73.68 74.00 390,515 5,300
2016-04-28 74.50 74.50 74.50 74.50 531,632 7,136
2016-04-27 75.00 73.25 74.43 75.00 476,480 6,402
2016-04-26 75.00 74.25 74.37 74.25 162,280 2,182
2016-04-25 75.50 74.25 74.69 75.00 121,374 1,625
2016-04-22 76.50 74.25 75.06 75.00 118,967 1,585
2016-04-21 74.25 74.00 74.11 74.25 63,811 861
2016-04-20 76.75 75.00 75.58 76.25 89,566 1,185
2016-04-19 76.75 75.50 76.18 76.75 35,879 471
2016-04-18 75.50 74.75 75.13 75.25 49,510 659
2016-04-15 77.00 75.00 76.32 76.00 31,367 411
2016-04-14 78.00 75.00 76.31 76.25 880,572 11,540
2016-04-13 75.00 75.00 75.00 75.00 450 6
2016-04-12 76.00 75.00 75.23 75.00 32,950 438
2016-04-11 76.00 75.00 75.99 76.00 16,413 216
2016-04-08 76.00 74.00 75.16 76.00 32,620 434
2016-04-07 76.25 75.25 75.48 75.25 129,907 1,721
2016-04-06 76.75 73.25 75.60 76.25 409,983 5,423
2016-04-05 75.00 74.00 74.58 75.00 242,992 3,258
2016-04-04 74.75 74.50 74.50 74.50 84,487 1,134
2016-04-01 75.00 73.50 73.83 75.00 77,076 1,044
2016-03-31 74.00 72.50 72.93 72.50 74,311 1,019
2016-03-30 74.00 72.75 73.57 73.00 7,101,430 102,738
2016-03-29 73.00 72.75 72.96 73.00 131,919 1,808
2016-03-24 - - - 73.00 - -
2016-03-23 73.00 73.00 73.00 73.00 36,500 500
2016-03-22 73.00 72.75 72.97 73.00 119,236 1,634
2016-03-21 72.50 71.50 71.96 72.50 78,797 1,095
2016-03-18 73.75 72.50 73.02 73.75 55,859 765
2016-03-17 72.50 72.50 72.50 72.50 2,538 35
2016-03-16 73.50 72.25 73.16 72.25 30,289 414
2016-03-15 73.25 73.25 73.25 73.25 4,688 64
2016-03-14 73.75 72.00 72.57 73.75 138,397 1,907
2016-03-11 74.00 73.00 73.95 74.00 27,878 377
2016-03-10 73.75 73.00 73.27 73.75 16,631 227
2016-03-09 74.00 72.50 73.00 73.00 158,337 2,169
2016-03-08 74.50 74.50 74.50 74.50 969 13
2016-03-07 74.50 74.50 74.50 74.50 1,267 17
2016-03-04 75.50 74.75 75.02 75.50 225,522 3,006
2016-03-03 74.75 74.50 74.54 74.75 6,783 91
2016-03-02 75.00 72.75 74.76 74.50 104,209 1,394
2016-03-01 75.00 73.50 74.33 75.00 6,690 90
2016-02-29 74.25 72.25 73.96 74.25 374,623 5,065
2016-02-26 74.25 73.00 73.17 74.25 89,191 1,219
2016-02-25 74.00 70.50 73.93 74.00 31,348 424
2016-02-24 74.25 74.25 74.25 74.25 371 5
2016-02-23 74.50 73.25 74.38 74.25 149,275 2,007
2016-02-22 74.50 73.50 74.08 74.50 965,048 13,027
2016-02-19 72.75 72.25 72.61 72.75 194,238 2,675
2016-02-18 72.75 70.00 72.08 72.75 412,369 5,721
2016-02-17 71.50 70.25 71.15 71.00 482,943 6,788
2016-02-16 71.00 70.25 70.81 70.25 477,475 6,745
2016-02-15 72.00 69.00 70.47 70.50 1,078,681 15,308
2016-02-12 74.00 70.25 71.75 70.75 469,665 6,546
2016-02-11 72.50 71.25 72.32 72.50 403,054 5,573
2016-02-10 72.25 71.75 72.01 72.00 3,803,860 52,822
2016-02-09 74.75 71.75 72.74 72.00 433,662 5,962
2016-02-08 77.50 74.75 76.92 74.75 233,697 3,038
2016-02-05 77.00 76.50 76.85 77.00 12,680 165
2016-02-04 77.00 76.25 76.30 77.00 91,638 1,201
2016-02-03 79.00 76.25 77.39 76.50 114,456 1,479
2016-02-02 80.00 77.50 77.89 79.75 94,173 1,209
2016-02-01 78.50 78.00 78.31 78.00 54,269 693
2016-01-29 82.75 78.50 80.91 78.75 543,121 6,713
2016-01-28 77.50 76.50 77.01 76.75 1,125,958 14,620
2016-01-27 76.75 75.50 75.94 76.00 99,628 1,312
2016-01-26 76.00 73.00 74.16 75.75 131,563 1,774
2016-01-25 74.75 72.50 74.35 74.50 177,166 2,383
2016-01-22 74.75 74.00 74.38 74.25 78,772 1,059
2016-01-21 75.25 74.00 74.33 74.50 161,225 2,169
2016-01-20 74.25 72.50 73.52 74.00 1,402,569 19,077
2016-01-19 72.50 71.50 72.09 72.50 212,584 2,949
2016-01-18 73.00 70.00 71.21 71.75 331,354 4,653
2016-01-15 72.50 70.00 71.90 72.00 603,898 8,399
2016-01-14 74.25 72.00 73.49 72.50 2,062,870 28,070
2016-01-13 76.50 74.00 74.29 74.25 115,153 1,550
2016-01-12 75.25 72.50 73.28 73.25 442,688 6,041
2016-01-11 73.25 73.00 73.09 73.25 29,234 400
2016-01-08 73.50 73.00 73.21 73.00 56,662 774
2016-01-07 75.00 72.00 73.07 73.00 428,571 5,865
2016-01-05 77.50 76.50 76.53 76.75 220,332 2,879
2016-01-04 76.50 75.00 75.64 76.50 873,582 11,549
2015-12-30 78.50 73.25 75.53 77.50 554,406 7,340
2015-12-29 75.50 74.50 75.09 75.50 393,418 5,239
2015-12-28 74.50 72.50 73.51 74.50 938,425 12,766
2015-12-23 74.00 71.50 72.12 73.25 185,918 2,578
2015-12-22 71.00 70.50 70.73 71.00 154,755 2,188
2015-12-21 70.75 69.00 70.34 70.75 223,902 3,183
2015-12-18 71.75 69.50 70.31 69.50 315,070 4,481
2015-12-17 72.75 71.25 71.94 71.75 282,633 3,929
2015-12-16 72.75 70.50 71.75 70.50 9,327 130
2015-12-15 73.00 71.25 72.25 73.00 332,723 4,605
2015-12-14 72.00 70.25 70.70 70.50 642,122 9,082
2015-12-11 73.50 72.00 72.18 72.00 339,620 4,705
2015-12-10 76.00 73.50 74.31 74.00 883,564 11,890
2015-12-09 74.00 72.25 72.76 72.75 138,762 1,907
2015-12-08 74.25 72.75 73.87 73.00 961,554 13,017
2015-12-07 75.50 73.75 74.33 74.00 130,229 1,752
2015-12-04 75.00 72.00 73.38 75.00 330,485 4,504
2015-12-03 75.00 72.00 73.77 72.00 388,102 5,261
2015-12-02 75.00 73.00 73.88 74.75 758,345 10,264
2015-12-01 76.25 74.75 75.32 75.00 417,400 5,542
2015-11-30 78.75 75.25 76.86 75.25 251,019 3,266
2015-11-27 76.25 75.00 75.61 75.25 72,361 957
2015-11-26 76.00 74.00 75.07 75.50 254,497 3,390
2015-11-25 76.00 74.25 75.37 75.50 55,549 737
2015-11-24 75.25 73.75 74.42 74.00 448,255 6,023
2015-11-23 75.75 72.25 73.93 74.50 565,383 7,648
2015-11-20 78.00 75.50 76.69 75.75 374,956 4,889
2015-11-19 78.50 76.00 77.67 78.25 510,195 6,569
2015-11-18 78.00 76.50 77.12 77.00 201,367 2,611
2015-11-17 79.00 75.00 77.11 78.50 866,661 11,240
2015-11-16 76.50 76.00 76.02 76.25 564,928 7,431
2015-11-13 78.00 74.50 76.15 76.00 246,641 3,239
2015-11-12 79.75 75.00 77.54 77.50 424,122 5,470
2015-11-11 80.50 77.75 78.56 78.00 670,659 8,537
2015-11-10 82.50 76.50 79.10 80.50 1,823,941 23,059
2015-11-09 82.50 79.50 80.37 82.50 398,380 4,957
2015-11-06 80.50 78.00 79.68 80.00 572,342 7,183
2015-11-05 79.00 77.00 78.04 77.00 126,742 1,624
2015-11-04 79.50 77.00 77.86 77.00 320,179 4,112
2015-11-03 77.00 75.00 76.07 77.00 111,139 1,461
2015-11-02 77.00 75.00 76.39 75.00 282,804 3,702
2015-10-30 76.50 75.50 76.10 76.00 292,843 3,848
2015-10-29 75.25 74.25 74.74 75.25 228,543 3,058
2015-10-28 74.25 73.50 74.02 74.00 45,969 621
2015-10-27 74.25 73.25 73.88 74.25 138,298 1,872
2015-10-26 75.00 73.75 74.10 73.75 383,620 5,177
2015-10-23 74.75 73.50 73.98 73.75 52,083 704
2015-10-22 75.00 73.00 73.97 74.25 400,111 5,409
2015-10-21 74.75 70.75 73.46 72.00 535,798 7,294
2015-10-20 72.75 70.50 70.68 70.50 268,306 3,796
2015-10-19 70.50 68.25 70.03 70.50 518,192 7,400
2015-10-16 70.00 66.75 69.16 67.75 1,507,133 21,793
2015-10-15 67.50 66.75 67.03 66.75 163,544 2,440
2015-10-14 67.25 66.25 66.63 66.25 4,264 64
2015-10-13 68.25 67.25 67.80 67.25 261,387 3,855
2015-10-12 68.00 67.50 67.59 68.00 29,065 430
2015-10-09 68.25 67.25 67.54 68.00 24,112,323 365,072
2015-10-08 67.00 66.00 66.09 66.00 214,788 3,250
2015-10-07 67.25 66.50 66.65 66.50 146,963 2,205
2015-10-06 67.50 65.25 66.83 67.00 593,093 8,875
2015-10-05 67.50 66.00 66.60 67.00 889,667 13,358
2015-10-02 66.25 66.00 66.04 66.00 112,265 1,700
2015-10-01 67.25 66.25 66.41 66.25 256,028 3,855
2015-09-30 67.00 67.00 67.00 67.00 23,718 354
2015-09-29 67.00 64.75 65.71 67.00 157,111 2,391
2015-09-28 68.25 66.00 67.21 66.25 233,436 3,473
2015-09-25 67.25 64.50 66.05 67.25 181,100 2,742
2015-09-24 66.50 64.75 65.35 65.00 105,011 1,607
2015-09-23 66.75 65.50 65.78 66.00 30,654 466
2015-09-22 67.25 65.75 66.25 65.75 121,308 1,831
2015-09-21 66.75 66.75 66.75 66.75 467 7
2015-09-18 67.00 66.50 66.78 67.00 286,898 4,296
2015-09-17 67.00 66.75 66.90 66.75 41,678 623
2015-09-16 66.75 66.50 66.65 66.50 40,054 601
2015-09-15 66.75 65.75 66.24 66.00 709,935 10,717
2015-09-14 67.50 67.25 67.50 67.50 41,850 620
2015-09-11 68.50 67.00 67.30 67.00 523,901 7,785
2015-09-10 68.25 67.50 67.83 67.75 125,623 1,852
2015-09-09 69.50 68.00 68.52 68.75 938,826 13,701
2015-09-08 69.00 67.00 67.45 68.25 680,349 10,087
2015-09-07 70.50 67.00 67.90 67.75 1,116,714 16,446
2015-09-04 68.25 66.25 66.62 67.50 13,391 201
2015-09-03 69.00 67.25 68.86 69.00 296,797 4,310
2015-09-02 69.75 67.25 67.93 67.75 288,022 4,240
2015-09-01 69.25 69.00 69.03 69.00 78,141 1,132
2015-08-31 70.00 68.00 68.96 69.00 152,198 2,207
2015-08-28 71.00 69.75 70.18 71.00 100,293 1,429
2015-08-27 70.00 66.00 69.70 70.00 19,914,432 301,450
2015-08-26 70.00 68.75 69.89 70.00 66,044 945
2015-08-25 69.50 68.75 69.24 68.75 10,801 156
2015-08-24 69.25 65.00 66.40 67.00 611,814 9,214
2015-08-21 75.25 69.25 71.86 69.50 936,453 13,031
2015-08-20 69.25 67.75 68.32 67.75 153,724 2,250
2015-08-19 69.00 67.75 68.33 68.00 184,140 2,695
2015-08-18 69.00 68.75 68.94 68.75 52,736 765
2015-08-17 69.50 69.25 69.40 69.25 8,675 125
2015-08-14 68.50 68.00 68.33 68.50 70,518 1,032
2015-08-13 69.50 67.00 67.62 68.00 113,333 1,676
2015-08-12 69.50 66.50 67.80 69.50 220,076 3,246
2015-08-11 73.00 66.50 70.58 70.75 347,744 4,927
2015-08-10 75.00 71.25 73.76 71.50 314,816 4,268
2015-08-07 71.25 67.25 69.70 71.00 286,137 4,105
2015-08-06 68.50 66.50 67.20 68.50 5,175 77
2015-08-05 67.75 66.25 67.74 67.75 7,248 107
2015-08-04 67.50 66.00 66.87 67.50 31,964 478
2015-08-03 67.50 66.00 67.45 66.00 151,556 2,247
2015-07-31 67.50 65.00 66.38 67.50 131,362 1,979
2015-07-30 66.50 66.00 66.30 66.50 88,510 1,335
2015-07-29 67.75 67.00 67.21 67.00 3,562 53
2015-07-28 68.00 67.00 67.68 67.00 21,591 319
2015-07-27 67.25 67.00 67.10 67.00 32,611 486
2015-07-24 67.25 67.00 67.01 67.00 72,370 1,080
2015-07-23 67.50 65.75 66.33 67.50 10,016 151
2015-07-22 - - - 67.50 - -
2015-07-21 67.50 67.50 67.50 67.50 1,350 20
2015-07-20 68.25 66.25 66.83 68.00 198,941 2,977
2015-07-17 68.25 66.50 67.83 67.75 157,499 2,322
2015-07-16 67.75 65.50 66.36 67.00 154,941 2,335
2015-07-15 66.50 64.75 64.80 66.50 20,738 320
2015-07-14 65.50 64.25 64.90 65.50 89,176 1,374
2015-07-13 66.50 65.00 65.74 65.00 134,440 2,045
2015-07-10 66.25 64.50 65.40 65.00 1,904,686 29,124
2015-07-09 64.25 64.00 64.22 64.00 49,130 765
2015-07-08 65.50 63.75 64.13 65.50 65,285 1,018
2015-07-07 66.50 65.75 66.06 65.75 155,119 2,348
2015-07-06 65.00 63.75 64.12 65.00 139,085 2,169
2015-07-03 65.00 64.50 64.79 65.00 165,500 2,555
2015-07-02 66.50 66.00 66.24 66.00 27,952 422
2015-07-01 67.00 66.50 66.92 66.50 71,737 1,072
2015-06-30 65.75 64.25 65.02 65.75 65,281 1,004
2015-06-29 66.00 63.50 64.51 66.00 208,439 3,231
2015-06-26 67.00 65.00 65.43 66.75 318,558 4,869
2015-06-25 66.50 66.00 66.08 66.00 133,622 2,022
2015-06-24 66.75 65.50 65.83 66.75 20,275 308
2015-06-23 67.75 66.00 66.66 67.00 291,712 4,376
2015-06-22 67.75 66.00 66.01 67.75 1,336,953 20,253
2015-06-18 - - - 68.50 - -
2015-06-17 68.50 65.75 66.64 68.50 47,847 718
2015-06-16 69.75 67.50 69.04 67.50 132,002 1,912
2015-06-15 68.75 66.00 66.86 67.50 151,217 2,262
2015-06-12 70.75 68.75 70.00 68.75 158,612 2,266
2015-06-11 71.00 69.00 70.38 70.75 140,196 1,992
2015-06-10 71.00 69.25 70.31 70.00 303,233 4,313
2015-06-09 67.50 65.50 66.54 67.25 310,985 4,674
2015-06-08 69.50 66.75 67.53 67.00 303,287 4,491
2015-06-05 71.00 68.75 69.09 68.75 269,468 3,900
2015-06-04 70.75 68.75 69.94 69.25 12,068,916 176,164
2015-06-03 70.50 68.75 70.04 70.50 135,171 1,930
2015-06-02 70.50 67.75 68.87 68.75 298,705 4,337
2015-06-01 71.00 70.25 70.31 70.25 22,007 313
2015-05-29 72.00 70.25 70.73 71.25 165,859 2,345
2015-05-28 72.75 72.00 72.21 72.00 156,480 2,167
2015-05-27 73.75 72.00 72.56 72.25 81,050 1,117
2015-05-26 73.75 71.00 73.41 73.75 49,114 669
2015-05-25 73.50 72.75 72.96 72.75 39,109 536
2015-05-22 75.50 73.75 74.04 74.00 1,057,102 14,277
2015-05-21 74.25 73.50 73.69 74.25 93,368 1,267
2015-05-20 75.50 73.50 74.34 73.50 73,448 988
2015-05-19 - - - 76.00 - -
2015-05-18 76.00 73.00 74.95 76.00 188,494 2,515
2015-05-15 75.50 73.00 74.46 73.00 39,317 528
2015-05-13 75.50 75.00 75.47 75.00 142,640 1,890
2015-05-12 76.75 73.50 74.00 73.50 38,998 527
2015-05-11 76.00 73.50 75.27 75.25 309,264 4,109
2015-05-08 73.75 72.00 72.26 73.50 796,271 11,020
2015-05-07 77.00 72.25 73.51 74.50 2,660,200 36,188
2015-05-06 75.25 73.00 73.41 74.75 575,619 7,841
2015-05-05 74.50 73.50 74.00 73.50 90,058 1,217
2015-05-04 77.25 73.25 74.13 73.50 496,715 6,701
2015-04-30 75.25 73.00 74.55 73.00 55,018 738
2015-04-29 75.50 74.00 74.72 74.25 230,443 3,084
2015-04-28 75.00 72.75 73.86 74.75 90,921 1,231
2015-04-27 75.50 73.50 74.08 75.00 24,372 329
2015-04-24 75.00 74.00 74.53 75.00 262,210 3,518
2015-04-23 75.00 72.25 73.62 73.50 129,571 1,760
2015-04-22 76.25 74.00 74.86 75.00 41,623 556
2015-04-21 77.50 75.00 75.67 75.25 44,116 583
2015-04-20 76.00 74.00 75.27 76.00 675,137 8,970
2015-04-17 76.50 74.50 75.62 75.25 386,721 5,114
2015-04-16 77.50 77.00 77.05 77.00 183,537 2,382
2015-04-15 78.00 76.00 76.73 76.00 448,849 5,850
2015-04-14 78.00 77.00 77.38 77.50 679,066 8,776
2015-04-13 76.50 73.50 75.75 75.75 858,939 11,339
2015-04-10 73.25 71.75 72.29 72.00 45,252 626
2015-04-09 72.50 72.00 72.00 72.00 330,346 4,588
2015-04-08 72.75 71.75 72.18 72.75 59,978 831
2015-04-07 73.50 68.75 71.70 73.00 521,599 7,275
2015-04-02 73.75 73.75 73.75 73.75 7,965 108
2015-04-01 73.50 73.50 73.50 73.50 7,130 97
2015-03-31 74.75 72.50 73.07 73.75 45,304 620
2015-03-30 74.00 72.50 73.17 74.00 201,799 2,758
2015-03-27 73.75 72.00 72.98 73.00 299,076 4,098
2015-03-26 73.00 72.50 72.50 73.00 28,276 390
2015-03-25 73.50 72.50 73.02 72.50 214,970 2,944
2015-03-24 73.00 71.75 72.64 73.00 265,503 3,655
2015-03-23 73.00 71.00 72.19 73.00 92,264 1,278
2015-03-20 72.75 71.75 72.00 71.75 30,673 426
2015-03-19 73.00 73.00 73.00 73.00 365 5
2015-03-18 73.00 70.25 72.58 73.00 130,000 1,791
2015-03-17 73.00 71.75 72.55 72.00 847,803 11,686
2015-03-16 72.00 70.75 71.23 71.75 75,722 1,063
2015-03-13 71.75 70.75 71.42 70.75 302,755 4,239
2015-03-12 71.00 68.50 70.13 70.50 750,353 10,700
2015-03-11 68.50 67.25 67.50 68.50 102,531 1,519
2015-03-10 67.50 66.25 67.20 67.25 104,227 1,551
2015-03-09 68.25 66.25 66.81 68.25 8,513,146 128,003
2015-03-06 67.50 67.00 67.29 67.00 19,314 287
2015-03-05 69.00 66.75 67.69 67.75 98,149 1,450
2015-03-04 67.75 66.50 66.58 67.75 159,001 2,388
2015-03-03 68.50 66.50 67.63 66.50 710,013 10,499
2015-03-02 68.50 65.00 66.28 67.50 284,610 4,294
2015-02-27 69.75 67.50 69.30 69.75 156,123 2,253
2015-02-26 68.50 65.75 67.49 68.50 525,524 7,785
2015-02-25 70.25 68.00 68.65 68.50 177,471 2,585
2015-02-24 72.00 68.00 69.70 69.25 488,698 7,011
2015-02-23 72.50 69.75 71.63 70.75 162,029 2,262
2015-02-20 72.50 69.75 71.60 72.50 714,594 9,981
2015-02-19 71.75 71.25 71.47 71.50 307,249 4,299
2015-02-18 72.00 69.50 70.66 71.00 285,109 4,035
2015-02-17 70.25 68.50 69.16 70.00 295,516 4,273
2015-02-16 70.50 68.25 69.60 70.25 528,713 7,596
2015-02-13 72.00 69.00 71.00 71.00 2,704,257 38,088
2015-02-12 73.75 64.50 69.50 73.75 4,498,295 64,727
2015-02-11 63.75 62.50 63.22 62.50 383,390 6,064
2015-02-10 63.25 60.75 62.17 62.75 635,394 10,221
2015-02-09 61.00 59.75 60.53 61.00 727,239 12,015
2015-02-06 62.25 58.25 58.86 60.00 5,717,763 97,144
2015-02-05 59.50 57.75 58.77 59.50 3,804,893 64,742
2015-02-04 57.50 56.75 57.26 57.50 751,786 13,130
2015-02-03 58.00 57.25 57.74 57.25 1,139,840 19,741
2015-02-02 58.00 56.75 57.45 57.50 1,374,472 23,926
2015-01-30 58.75 57.00 57.31 57.25 105,974 1,849
2015-01-29 58.25 56.75 57.61 58.25 195,307 3,390
2015-01-28 57.75 56.25 56.76 57.75 168,244 2,964
2015-01-27 57.00 55.50 56.32 56.75 317,999 5,646
2015-01-26 57.00 56.25 56.59 56.25 60,491 1,069
2015-01-23 56.25 54.75 56.09 56.00 1,541,984 27,492
2015-01-22 55.75 54.75 55.37 55.25 471,926 8,523
2015-01-21 56.00 54.75 55.12 55.75 635,246 11,524
2015-01-20 56.25 54.50 55.50 54.50 369,322 6,654
2015-01-19 56.50 55.50 56.07 56.25 579,075 10,327
2015-01-16 57.50 55.75 56.63 56.50 101,140 1,786
2015-01-15 57.50 56.25 57.00 57.00 1,659,230 29,111
2015-01-14 58.50 57.50 57.87 57.50 150,218 2,596
2015-01-13 59.50 58.00 58.88 58.50 159,097 2,702
2015-01-12 61.00 60.00 60.38 60.00 82,596 1,368
2015-01-09 63.50 59.00 60.94 60.50 344,903 5,660
2015-01-08 60.25 59.00 59.80 60.00 177,244 2,964
2015-01-07 60.50 58.00 59.67 60.00 546,142 9,153
2015-01-05 61.50 60.50 60.95 61.00 602,357 9,882
2015-01-02 62.25 59.00 60.52 61.00 635,277 10,497
2014-12-30 59.50 57.75 58.67 59.50 390,296 6,652
2014-12-29 60.00 56.25 57.70 58.00 700,928 12,148
2014-12-23 56.00 54.50 55.60 55.75 819,173 14,733
2014-12-22 55.50 54.25 54.91 54.75 891,882 16,242
2014-12-19 54.50 53.50 53.79 54.25 98,705 1,835
2014-12-18 54.75 53.25 53.84 54.50 189,077 3,512
2014-12-17 53.75 52.25 52.79 53.50 64,770 1,227
2014-12-16 53.25 51.50 52.18 53.25 180,179 3,453
2014-12-15 53.25 52.50 52.60 53.25 60,488 1,150
2014-12-12 53.50 52.25 52.79 53.25 320,387 6,069
2014-12-11 52.50 50.50 51.87 52.50 760,394 14,659
2014-12-10 51.25 50.50 50.82 51.00 76,125 1,498
2014-12-09 52.25 51.00 51.63 51.00 103,664 2,008
2014-12-08 52.00 51.00 51.04 51.50 273,281 5,354
2014-12-05 52.50 50.75 51.04 52.50 215,707 4,226
2014-12-04 51.50 50.75 51.36 51.50 173,746 3,383
2014-12-03 51.00 50.00 50.23 50.75 104,427 2,079
2014-12-02 50.75 50.50 50.51 50.50 98,488 1,950
2014-12-01 51.25 51.25 51.25 51.25 51 1
2014-11-28 51.25 51.25 51.25 51.25 3,588 70
2014-11-27 50.75 50.75 50.75 50.75 3,553 70
2014-11-26 51.00 50.50 50.94 50.50 194,188 3,812
2014-11-25 52.00 51.00 51.44 51.00 212,481 4,131
2014-11-24 51.75 51.25 51.71 51.75 350,103 6,771
2014-11-21 51.50 50.75 50.98 51.00 50,468 990
2014-11-20 51.25 50.75 51.04 51.00 7,503 147
2014-11-19 51.25 51.25 51.25 51.25 5,125 100
2014-11-18 51.25 50.75 50.88 51.25 106,998 2,103
2014-11-17 51.25 51.00 51.24 51.25 124,769 2,435
2014-11-14 51.50 51.25 51.27 51.25 28,200 550
2014-11-13 51.50 51.00 51.08 51.50 60,837 1,191
2014-11-12 51.50 50.25 50.75 51.25 114,298 2,252
2014-11-11 51.75 50.25 51.05 51.00 104,604 2,049
2014-11-10 51.75 51.00 51.17 51.25 406,370 7,942
2014-11-07 52.00 51.75 51.76 51.75 269,645 5,210
2014-11-06 52.00 51.25 51.90 51.25 1,995,545 38,451
2014-11-05 50.25 48.90 49.46 50.25 182,029 3,680
2014-11-04 50.00 49.50 50.00 49.50 95,941 1,919
2014-11-03 50.25 49.00 49.12 50.25 10,315 210
2014-10-31 49.40 49.10 49.23 49.20 122,590 2,490
2014-10-30 49.80 49.40 49.64 49.40 94,414 1,902
2014-10-29 50.75 49.70 50.39 49.70 31,996 635
2014-10-28 50.75 49.70 50.72 50.75 3,906 77
2014-10-27 51.50 49.70 50.22 49.70 63,725 1,269
2014-10-24 50.50 49.80 50.02 50.00 34,012 680
2014-10-23 50.75 49.70 50.17 50.50 213,590 4,257
2014-10-22 51.50 48.40 49.42 51.50 661,153 13,378
2014-10-21 49.00 47.70 49.00 47.70 1,506,158 30,740
2014-10-20 48.00 47.40 47.80 47.80 66,920 1,400
2014-10-17 47.30 43.20 46.08 47.30 213,039 4,623
2014-10-16 46.00 45.00 45.50 45.20 148,198 3,257
2014-10-15 47.00 47.00 47.00 47.00 376 8
2014-10-14 46.10 45.80 45.93 46.10 6,661 145
2014-10-13 46.70 44.80 45.71 46.00 347,572 7,604
2014-10-10 47.20 45.00 46.94 45.00 607,578 12,944
2014-10-09 47.00 47.00 47.00 47.00 4,700 100
2014-10-08 46.20 45.80 46.04 46.20 52,158 1,133
2014-10-07 47.00 46.70 46.85 46.70 778,304 16,614
2014-10-06 47.00 46.20 46.55 46.70 104,965 2,255
2014-10-03 47.00 46.40 46.88 47.00 47,814 1,020
2014-10-02 47.00 46.40 46.70 46.80 33,201 711
2014-10-01 46.40 46.30 46.36 46.40 172,940 3,730
2014-09-30 46.40 46.30 46.30 46.30 40,329 871
2014-09-29 46.70 46.30 46.54 46.30 23,270 500
2014-09-26 47.00 46.20 46.43 46.70 81,074 1,746
2014-09-25 46.90 46.20 46.41 46.20 79,911 1,722
2014-09-24 - - - 47.00 - -
2014-09-23 47.00 47.00 47.00 47.00 9,870 210
2014-09-22 47.00 46.00 46.49 47.00 122,221 2,629
2014-09-19 47.40 46.80 46.99 46.80 106,663 2,270
2014-09-18 47.40 47.40 47.40 47.40 18,486 390
2014-09-17 47.80 47.20 47.31 47.50 41,726 882
2014-09-16 48.90 47.80 48.00 47.80 9,717,003 202,437
2014-09-15 48.90 48.90 48.90 48.90 5,868 120
2014-09-12 48.90 48.00 48.78 48.90 34,732 712
2014-09-11 49.00 48.50 48.96 48.50 74,470 1,521
2014-09-10 48.50 48.30 48.40 48.50 31,509 651
2014-09-09 48.70 48.50 48.60 48.50 111,097 2,286
2014-09-08 49.10 48.00 48.43 48.30 228,795 4,724
2014-09-05 48.40 47.00 47.70 48.00 1,347,657 28,251
2014-09-04 46.90 46.30 46.84 46.90 112,144 2,394
2014-09-03 47.00 46.80 46.99 47.00 2,011,034 42,797
2014-09-02 47.40 46.00 46.73 46.40 551,656 11,804
2014-09-01 47.40 46.90 47.11 47.10 176,186 3,740
2014-08-29 47.70 47.40 47.43 47.40 166,944 3,520
2014-08-28 47.70 47.20 47.68 47.70 201,793 4,232
2014-08-27 48.00 47.30 47.43 47.70 57,909 1,221
2014-08-26 48.20 47.10 47.61 48.00 198,456 4,168
2014-08-25 47.70 46.50 46.96 47.70 739,222 15,743
2014-08-22 46.90 46.50 46.88 46.90 461,772 9,851
2014-08-21 47.50 46.00 46.60 46.00 569,322 12,216
2014-08-20 49.50 47.40 48.00 47.50 962,173 20,044
2014-08-19 51.50 48.50 49.57 50.00 726,021 14,647
2014-08-18 52.25 51.00 51.10 52.00 761,544 14,903
2014-08-15 50.75 50.50 50.53 50.50 314,300 6,220
2014-08-14 52.00 50.25 50.63 50.50 1,037,534 20,491
2014-08-13 51.50 50.25 50.99 51.00 906,875 17,787
2014-08-12 51.00 50.75 50.99 51.00 114,582 2,247
2014-08-11 51.25 49.60 50.74 51.00 629,477 12,405
2014-08-08 50.50 49.60 50.32 50.50 209,010 4,154
2014-08-07 50.50 50.00 50.05 50.50 303,208 6,058
2014-08-06 51.00 49.20 50.09 50.75 298,246 5,954
2014-08-05 - - - 51.50 - -
2014-08-04 51.50 50.00 50.76 51.50 70,765 1,394
2014-08-01 52.00 50.00 51.06 52.00 25,225 494
2014-07-31 51.00 50.50 50.54 50.75 129,287 2,558
2014-07-30 52.00 51.00 51.50 52.00 20,600 400
2014-07-29 - - - 52.00 - -
2014-07-28 52.00 52.00 52.00 52.00 15,600 300
2014-07-25 52.00 52.00 52.00 52.00 10,400 200
2014-07-24 52.00 50.50 51.60 51.75 72,288 1,401
2014-07-23 52.00 50.00 51.36 51.25 99,692 1,941
2014-07-22 51.75 51.00 51.23 51.75 25,615 500
2014-07-21 51.50 50.50 50.78 51.25 128,117 2,523
2014-07-18 52.25 49.60 50.54 50.75 97,946 1,940
2014-07-17 52.00 52.00 52.00 52.00 15,267 293
2014-07-16 53.00 51.75 52.19 52.00 109,121 2,091
2014-07-15 53.25 53.00 53.07 53.00 81,405 1,534
2014-07-14 55.00 53.25 54.23 54.25 142,401 2,626
2014-07-11 55.25 52.00 52.63 52.75 73,675 1,400
2014-07-10 55.25 52.00 52.47 52.00 318,078 6,062
2014-07-09 55.00 54.00 54.78 54.00 114,330 2,087
2014-07-08 56.00 54.75 55.59 56.00 28,795 518
2014-07-07 - - - 54.75 - -
2014-07-04 - - - 54.75 - -
2014-07-03 55.25 54.75 54.99 54.75 311,326 5,662
2014-07-02 56.00 54.00 54.65 56.00 24,320 445
2014-07-01 55.50 55.00 55.20 55.25 210,242 3,809
2014-06-30 55.00 53.00 53.34 53.00 178,144 3,340
2014-06-27 55.00 55.00 55.00 55.00 17,435 317
2014-06-26 - - - 54.50 - -
2014-06-25 54.50 53.00 54.09 54.50 85,628 1,583
2014-06-24 56.50 55.50 55.84 55.50 256,285 4,590
2014-06-23 56.50 56.50 56.50 56.50 113,000 2,000
2014-06-19 56.50 56.50 56.50 56.50 282,500 5,000
2014-06-18 56.50 56.00 56.29 56.50 66,251 1,177
2014-06-17 57.00 56.75 56.98 57.00 284,923 5,000
2014-06-16 57.00 57.00 57.00 57.00 20,577 361
2014-06-13 57.25 56.25 56.96 57.00 388,689 6,824
2014-06-12 57.00 56.50 56.86 57.00 829,908 14,596
2014-06-11 56.50 55.75 55.97 56.50 204,022 3,645
2014-06-10 56.00 56.00 56.00 56.00 224 4
2014-06-09 55.00 52.25 54.64 55.00 279,546 5,116
2014-06-05 - - - 55.00 - -
2014-06-04 55.25 54.50 54.89 55.00 267,496 4,873
2014-06-03 55.00 54.50 54.75 54.50 54,750 1,000
2014-06-02 55.25 55.00 55.15 55.00 52,646 950
2014-05-30 56.75 56.25 56.42 56.25 16,925 300
2014-05-28 - - - 57.00 - -
2014-05-27 - - - 57.00 - -
2014-05-26 57.00 55.00 55.28 57.00 137,912 2,495
2014-05-23 55.50 55.00 55.46 55.00 84,465 1,523
2014-05-22 56.00 56.00 56.00 56.00 27,440 490
2014-05-21 - - - 56.00 - -
2014-05-20 56.00 55.75 55.95 56.00 493,607 8,823
2014-05-19 - - - 56.00 - -
2014-05-16 56.00 56.00 56.00 56.00 448 8
2014-05-15 56.00 56.00 56.00 56.00 113,232 2,022
2014-05-14 57.00 56.00 56.60 57.00 175,076 3,089
2014-05-13 60.00 56.00 58.98 57.75 488,085 8,275
2014-05-12 - - - 55.00 - -
2014-05-09 55.00 52.50 53.71 55.00 353,095 6,577
2014-05-08 56.00 55.25 55.64 55.25 71,164 1,279
2014-05-07 56.25 56.25 56.25 56.25 22,500 400
2014-05-06 56.00 56.00 56.00 56.00 56,000 1,000
2014-05-05 55.50 55.00 55.39 55.50 14,235 257
2014-05-02 - - - 54.75 - -
2014-04-30 - - - 54.75 - -
2014-04-29 55.25 54.75 55.00 54.75 224,400 4,080
2014-04-28 54.75 54.75 54.75 54.75 66,193 1,209
2014-04-25 54.75 54.00 54.38 54.75 9,788 180
2014-04-24 54.75 54.75 54.75 54.75 7,172 131
2014-04-23 54.75 54.75 54.75 54.75 1,095 20
2014-04-22 54.75 54.75 54.75 54.75 87,600 1,600
2014-04-17 - - - 54.25 - -
2014-04-16 54.25 54.25 54.25 54.25 7,432 137
2014-04-15 54.50 54.25 54.30 54.50 53,210 980
2014-04-14 53.25 53.00 53.20 53.25 13,885 261
2014-04-11 53.00 53.00 53.00 53.00 101,230 1,910
2014-04-10 54.50 52.75 53.13 54.50 180,277 3,393
2014-04-09 - - - 54.00 - -
2014-04-08 55.00 54.00 54.46 54.00 114,594 2,104
2014-04-07 55.00 54.50 54.67 55.00 61,558 1,126
2014-04-04 54.00 54.00 54.00 54.00 1,890 35
2014-04-03 55.50 55.00 55.16 55.50 99,957 1,812
2014-04-02 55.00 55.00 55.00 55.00 1,265 23
2014-04-01 - - - 54.00 - -
2014-03-31 - - - 54.00 - -
2014-03-28 55.75 54.00 54.83 54.00 10,418 190
2014-03-27 - - - 55.00 - -
2014-03-26 55.00 54.75 54.83 55.00 16,450 300
2014-03-25 54.75 53.75 54.17 54.75 75,084 1,386
2014-03-24 53.50 53.00 53.25 53.50 64,970 1,220
2014-03-21 53.00 52.25 52.52 52.75 22,691 432
2014-03-20 53.00 52.75 52.78 52.75 69,246 1,312
2014-03-19 53.00 53.00 53.00 53.00 37,100 700
2014-03-18 53.00 53.00 53.00 53.00 3,180 60
2014-03-17 53.00 52.50 52.68 53.00 58,424 1,109
2014-03-14 53.75 48.40 52.31 52.00 311,841 5,961
2014-03-13 55.00 55.00 55.00 55.00 30,250 550
2014-03-12 - - - 55.75 - -
2014-03-11 - - - 55.75 - -
2014-03-10 57.00 55.75 56.38 55.75 16,574 294
2014-03-07 58.00 57.50 57.54 57.50 81,425 1,415
2014-03-06 58.00 57.50 57.79 57.50 19,650 340
2014-03-05 58.00 57.75 57.98 58.00 137,475 2,371
2014-03-04 56.75 56.00 56.09 56.75 47,176 841
2014-03-03 56.25 56.00 56.02 56.00 177,758 3,173
2014-02-28 57.50 57.50 57.50 57.50 5,750 100
2014-02-27 58.75 57.75 57.96 58.00 522,193 9,010
2014-02-26 58.50 58.00 58.07 58.00 249,165 4,291
2014-02-25 57.25 56.25 56.78 57.25 70,923 1,249
2014-02-24 58.50 57.50 57.89 57.50 37,338 645
2014-02-21 - - - 56.00 - -
2014-02-20 60.00 56.00 58.48 56.00 131,231 2,244
2014-02-19 61.00 61.00 61.00 61.00 18,300 300
2014-02-18 - - - 58.75 - -
2014-02-17 58.75 58.75 58.75 58.75 5,288 90
2014-02-14 60.00 60.00 60.00 60.00 12,000 200
2014-02-13 60.25 60.25 60.25 60.25 31,631 525
2014-02-12 58.50 56.50 57.72 58.50 75,030 1,300
2014-02-11 56.75 55.00 56.07 56.00 59,771 1,066
2014-02-10 57.25 57.00 57.09 57.00 16,555 290
2014-02-07 56.50 56.50 56.50 56.50 11,300 200
2014-02-06 58.50 56.50 56.98 58.50 137,773 2,418
2014-02-05 - - - 60.00 - -
2014-02-04 - - - 60.00 - -
2014-02-03 61.00 49.00 57.41 60.00 168,210 2,930
2014-01-31 61.50 61.50 61.50 61.50 4,305 70
2014-01-30 - - - 63.25 - -
2014-01-29 63.25 63.25 63.25 63.25 25,300 400
2014-01-28 - - - 65.25 - -
2014-01-27 66.00 65.25 65.48 65.25 63,120 964
2014-01-24 65.50 65.50 65.50 65.50 3,275 50
2014-01-23 66.00 66.00 66.00 66.00 35,640 540
2014-01-22 67.00 66.75 66.80 67.00 37,606 563
2014-01-21 69.00 69.00 69.00 69.00 10,350 150
2014-01-20 69.00 67.50 68.11 69.00 291,627 4,282
2014-01-17 - - - 67.25 - -
2014-01-16 67.25 65.00 65.87 67.25 46,441 705
2014-01-15 67.00 65.75 66.03 65.75 144,605 2,190
2014-01-14 67.00 64.50 65.17 67.00 370,661 5,688
2014-01-13 64.00 59.50 61.97 63.25 720,212 11,622
2014-01-10 64.50 64.25 64.44 64.50 137,067 2,127
2014-01-09 64.25 63.25 63.81 64.25 1,026,070 16,080
2014-01-08 63.00 62.50 62.98 62.50 137,038 2,176
2014-01-07 62.50 62.00 62.24 62.50 127,848 2,054
2014-01-03 61.50 60.75 60.90 61.50 7,551 124
2014-01-02 59.25 57.75 58.58 59.25 88,286 1,507
2013-12-30 59.25 59.00 59.02 59.00 132,387 2,243
2013-12-27 59.00 57.00 58.04 59.00 388,875 6,700
2013-12-23 58.25 56.00 57.01 58.25 197,264 3,460
2013-12-20 59.25 57.25 58.94 59.25 269,136 4,566
2013-12-19 58.00 56.00 57.53 58.00 290,034 5,041
2013-12-18 57.00 55.50 56.77 57.00 56,315 992
2013-12-17 56.25 53.50 53.84 56.25 1,238,040 22,993
2013-12-16 56.50 56.50 56.50 56.50 7,176 127
2013-12-13 56.50 56.00 56.22 56.00 25,748 458
2013-12-12 55.50 55.50 55.50 55.50 3,330 60
2013-12-11 58.50 55.50 56.52 56.00 220,980 3,910
2013-12-10 55.00 54.50 54.81 55.00 143,215 2,613
2013-12-09 55.00 54.25 54.82 55.00 16,063 293
2013-12-06 55.00 54.50 54.50 55.00 136,097 2,497
2013-12-05 54.50 54.50 54.50 54.50 545 10
2013-12-04 54.50 54.50 54.50 54.50 55,209 1,013
2013-12-03 54.50 54.50 54.50 54.50 60,005 1,101
2013-12-02 55.50 55.50 55.50 55.50 3,497 63
2013-11-29 56.25 54.25 55.38 56.00 87,827 1,586
2013-11-28 55.50 53.50 54.09 55.50 129,810 2,400
2013-11-27 56.00 53.75 55.25 56.00 121,045 2,191
2013-11-26 53.75 53.75 53.75 53.75 11,933 222
2013-11-25 53.75 52.25 53.00 53.75 15,900 300
2013-11-22 53.50 52.25 52.45 53.50 107,000 2,040
2013-11-21 52.25 52.00 52.05 52.00 411,564 7,907
2013-11-20 53.50 52.00 52.55 53.50 57,800 1,100
2013-11-19 53.50 53.50 53.50 53.50 6,420 120
2013-11-18 52.50 52.00 52.08 52.00 114,733 2,203
2013-11-15 53.00 52.00 52.14 52.00 426,275 8,175
2013-11-14 53.00 51.75 52.00 53.00 56,935 1,095
2013-11-13 55.25 51.00 52.47 51.00 1,042,743 19,875
2013-11-12 52.75 52.25 52.39 52.50 280,273 5,350
2013-11-11 53.50 53.50 53.50 53.50 62,328 1,165
2013-11-08 53.75 53.75 53.75 53.75 90,569 1,685
2013-11-07 57.00 52.00 54.29 54.00 332,878 6,131
2013-11-06 57.00 57.00 57.00 57.00 5,130 90
2013-11-05 57.75 57.75 57.75 57.75 115,500 2,000
2013-11-04 58.00 57.00 57.24 57.00 154,840 2,705
2013-11-01 - - - 58.25 - -
2013-10-31 - - - 58.25 - -
2013-10-30 - - - 58.25 - -
2013-10-29 - - - 58.25 - -
2013-10-28 58.25 58.25 58.25 58.25 466 8
2013-10-25 58.50 58.50 58.50 58.50 117 2
2013-10-24 - - - 57.50 - -
2013-10-23 57.50 57.00 57.43 57.50 36,238 631
2013-10-22 60.00 56.50 59.05 58.00 536,001 9,077
2013-10-21 58.75 58.50 58.67 58.75 17,600 300
2013-10-18 - - - 58.50 - -
2013-10-17 - - - 58.50 - -
2013-10-16 - - - 58.50 - -
2013-10-15 - - - 58.50 - -
2013-10-14 - - - 58.50 - -
2013-10-11 60.00 56.75 58.28 58.50 148,428 2,547
2013-10-10 - - - 56.75 - -
2013-10-09 58.00 56.75 57.25 56.75 40,075 700
2013-10-08 58.50 58.50 58.50 58.50 33,345 570
2013-10-07 - - - 58.75 - -
2013-10-04 - - - 58.75 - -
2013-10-03 - - - 58.75 - -
2013-10-02 - - - 58.75 - -
2013-10-01 - - - 58.75 - -
2013-09-30 - - - 58.75 - -
2013-09-27 58.75 58.75 58.75 58.75 64,625 1,100
2013-09-26 - - - 59.75 - -
2013-09-25 59.75 59.75 59.75 59.75 17,925 300
2013-09-24 60.50 59.00 59.13 59.00 409,463 6,925
2013-09-23 62.25 62.00 62.07 62.25 43,450 700
2013-09-20 60.50 60.50 60.50 60.50 18,634 308
2013-09-19 61.50 61.00 61.10 61.00 61,100 1,000
2013-09-18 61.00 60.00 60.04 61.00 183,771 3,061
2013-09-17 60.50 60.50 60.50 60.50 3,025 50
2013-09-16 61.00 60.00 60.82 61.00 215,289 3,540
2013-09-13 60.00 59.50 59.93 59.75 805,582 13,441
2013-09-12 - - - 59.00 - -
2013-09-11 59.00 57.00 58.32 59.00 316,548 5,428
2013-09-10 57.25 56.75 57.09 57.25 72,396 1,268
2013-09-09 57.00 57.00 57.00 57.00 30,210 530
2013-09-06 - - - 58.00 - -
2013-09-05 58.00 58.00 58.00 58.00 40,136 692
2013-09-04 58.25 58.00 58.07 58.00 20,789 358
2013-09-03 - - - 58.25 - -
2013-09-02 58.25 58.25 58.25 58.25 29,125 500
2013-08-30 58.50 58.50 58.50 58.50 26,325 450
2013-08-29 - - - 59.50 - -
2013-08-28 59.50 59.50 59.50 59.50 29,750 500
2013-08-27 59.50 59.50 59.50 59.50 25,645 431
2013-08-26 - - - 59.50 - -
2013-08-23 59.50 59.50 59.50 59.50 17,850 300
2013-08-22 59.50 57.50 58.86 59.50 118,318 2,010
2013-08-21 60.00 60.00 60.00 60.00 72,000 1,200
2013-08-20 62.00 61.00 61.73 61.00 51,234 830
2013-08-19 61.00 60.00 60.11 61.00 266,115 4,427
2013-08-16 58.50 58.50 58.50 58.50 31,064 531
2013-08-15 57.00 57.00 57.00 57.00 31,122 546
2013-08-14 56.00 56.00 56.00 56.00 37,576 671
2013-08-13 56.00 55.00 55.60 56.00 64,829 1,166
2013-08-12 55.00 54.50 54.95 55.00 152,445 2,774
2013-08-09 56.00 55.50 55.77 55.50 326,810 5,860
2013-08-08 57.50 56.25 56.28 56.25 132,250 2,350
2013-08-07 57.75 57.00 57.28 57.00 91,308 1,594
2013-08-06 - - - 58.00 - -
2013-08-05 60.00 58.00 59.11 58.00 80,621 1,364
2013-08-02 - - - 61.00 - -
2013-08-01 61.00 61.00 61.00 61.00 24,400 400
2013-07-31 - - - 61.00 - -
2013-07-30 - - - 61.00 - -
2013-07-29 - - - 61.00 - -
2013-07-26 - - - 61.00 - -
2013-07-25 61.00 59.00 60.71 61.00 171,080 2,818
2013-07-24 59.00 59.00 59.00 59.00 14,750 250
2013-07-23 - - - 59.00 - -
2013-07-22 59.00 58.00 58.94 59.00 251,513 4,267
2013-07-19 - - - 59.00 - -
2013-07-18 59.00 59.00 59.00 59.00 89,208 1,512
2013-07-17 58.00 58.00 58.00 58.00 1,020,800 17,600
2013-07-16 58.25 58.00 58.01 58.00 551,080 9,499
2013-07-15 59.00 59.00 59.00 59.00 29,500 500
2013-07-12 58.25 56.00 56.93 58.00 235,865 4,143
2013-07-11 60.00 59.00 59.59 59.25 1,191,818 20,000
2013-07-10 59.50 58.00 58.92 59.00 1,136,934 19,295
2013-07-09 - - - 59.00 - -
2013-07-08 - - - 59.00 - -
2013-07-05 - - - 59.00 - -
2013-07-04 - - - 59.00 - -
2013-07-03 - - - 59.00 - -
2013-07-02 59.00 56.25 58.70 59.00 882,485 15,035
2013-07-01 57.75 55.50 55.84 57.75 633,652 11,347
2013-06-28 - - - 56.50 - -
2013-06-27 56.50 56.50 56.50 56.50 11,300 200
2013-06-26 57.00 57.00 57.00 57.00 125,742 2,206
2013-06-25 56.00 56.00 56.00 56.00 84,000 1,500
2013-06-24 56.00 56.00 56.00 56.00 119,616 2,136
2013-06-20 56.50 56.00 56.07 56.00 42,050 750
2013-06-19 56.50 55.00 55.23 56.50 168,450 3,050
2013-06-18 56.25 56.00 56.03 56.00 269,485 4,810
2013-06-17 - - - 57.00 - -
2013-06-14 57.00 55.50 56.00 57.00 387,632 6,922
2013-06-13 56.25 56.00 56.14 56.25 103,794 1,849
2013-06-12 56.75 55.25 55.57 56.75 315,782 5,683
2013-06-11 56.00 55.25 55.58 56.00 482,421 8,679
2013-06-10 56.75 56.50 56.51 56.50 589,075 10,425
2013-06-07 57.25 54.50 56.15 56.75 333,527 5,940
2013-06-05 59.25 57.00 57.27 57.00 307,616 5,371
2013-06-04 - - - 59.75 - -
2013-06-03 59.75 59.00 59.38 59.75 47,500 800
2013-05-31 - - - 59.00 - -
2013-05-30 59.00 59.00 59.00 59.00 26,019 441
2013-05-29 59.50 57.75 58.14 59.00 599,706 10,315
2013-05-28 59.50 57.75 58.47 58.50 613,725 10,496
2013-05-27 58.00 56.25 56.93 57.75 514,259 9,033
2013-05-24 63.00 58.25 61.59 58.75 1,673,957 27,181
2013-05-23 65.00 63.00 63.26 63.00 791,060 12,505
2013-05-22 - - - 63.75 - -
2013-05-21 63.75 63.75 63.75 63.75 28,815 452
2013-05-20 63.50 63.50 63.50 63.50 470,535 7,410
2013-05-17 - - - 65.00 - -
2013-05-16 66.25 65.00 65.82 65.00 208,638 3,170
2013-05-15 65.00 63.00 63.78 65.00 32,656 512
2013-05-14 63.00 58.50 61.01 63.00 1,300,954 21,323
2013-05-13 63.00 62.00 62.12 63.00 36,774 592
2013-05-10 - - - 63.00 - -
2013-05-08 - - - 63.00 - -
2013-05-07 63.00 63.00 63.00 63.00 12,600 200
2013-05-06 63.00 63.00 63.00 63.00 151,200 2,400
2013-05-03 63.00 62.00 62.86 63.00 43,496 692
2013-05-02 62.00 62.00 62.00 62.00 345,650 5,575
2013-04-30 63.00 57.00 61.38 62.50 423,752 6,904
2013-04-29 65.00 63.25 63.37 63.25 197,716 3,120
2013-04-26 64.00 64.00 64.00 64.00 12,800 200
2013-04-25 - - - 63.50 - -
2013-04-24 64.25 63.50 64.12 63.50 37,576 586
2013-04-23 63.00 63.00 63.00 63.00 18,900 300
2013-04-22 63.50 62.00 63.13 63.50 76,258 1,208
2013-04-19 - - - 63.00 - -
2013-04-18 - - - 63.00 - -
2013-04-17 63.00 63.00 63.00 63.00 18,900 300
2013-04-16 65.75 64.50 64.88 64.50 97,321 1,500
2013-04-15 67.00 66.50 66.89 67.00 30,100 450
2013-04-12 67.00 67.00 67.00 67.00 108,607 1,621
2013-04-11 67.50 67.50 67.50 67.50 41,850 620
2013-04-10 68.50 67.50 67.50 67.50 208,585 3,090
2013-04-09 67.25 67.25 67.25 67.25 20,175 300
2013-04-08 67.00 67.00 67.00 67.00 312,220 4,660
2013-04-05 67.50 67.50 67.50 67.50 353,093 5,231
2013-04-04 69.00 68.50 68.95 68.50 227,550 3,300
2013-04-03 69.50 69.00 69.45 69.00 153,835 2,215
2013-04-02 70.00 69.50 69.93 70.00 566,482 8,101
2013-03-28 70.00 70.00 70.00 70.00 42,840 612
2013-03-27 71.50 69.75 70.99 70.25 626,594 8,826
2013-03-26 71.00 71.00 71.00 71.00 2,556 36
2013-03-25 71.00 71.00 71.00 71.00 13,987 197
2013-03-22 71.25 70.00 70.55 71.25 5,644 80
2013-03-21 70.00 70.00 70.00 70.00 385,560 5,508
2013-03-20 70.25 70.00 70.16 70.00 631,646 9,003
2013-03-19 70.00 69.00 69.25 69.00 713,949 10,309
2013-03-18 70.00 70.00 70.00 70.00 27,230 389
2013-03-15 - - - 71.00 - -
2013-03-14 71.75 70.00 70.34 71.00 19,415 276
2013-03-13 71.50 71.50 71.50 71.50 14,300 200
2013-03-12 71.00 70.50 71.00 70.50 214,410 3,020
2013-03-11 71.00 70.75 70.96 70.75 425,750 6,000
2013-03-08 73.50 70.25 70.87 70.75 586,943 8,282
2013-03-07 73.25 72.50 72.71 73.00 242,576 3,336
2013-03-06 73.00 70.00 71.00 71.00 1,051,100 14,775
2013-03-05 69.50 67.00 68.06 69.50 210,158 3,088
2013-03-04 70.00 67.75 69.10 69.00 1,030,955 14,920
2013-03-01 72.00 68.00 69.80 69.00 864,988 12,392
2013-02-28 73.50 67.50 69.69 72.50 3,577,903 53,381
2013-02-27 68.00 67.50 67.55 67.50 314,848 4,661
2013-02-26 68.25 67.00 67.76 67.00 500,044 7,380
2013-02-25 67.75 67.75 67.75 67.75 2,241,287 35,019
2013-02-22 68.50 65.25 68.01 67.75 473,393 6,961
2013-02-21 68.00 67.25 67.75 68.00 677,554 10,001
2013-02-20 67.50 67.50 67.50 67.50 27,000 400
2013-02-19 73.00 69.00 69.63 69.00 559,209 8,031
2013-02-18 70.00 67.00 69.05 70.00 421,213 6,100
2013-02-15 68.00 67.75 67.93 68.00 67,857 999
2013-02-14 - - - 65.75 - -
2013-02-13 67.00 65.75 66.42 65.75 21,588 325
2013-02-12 - - - 67.00 - -
2013-02-11 67.00 65.00 66.56 67.00 11,980 180
2013-02-08 67.00 66.50 66.55 67.00 33,275 500
2013-02-07 - - - 67.00 - -
2013-02-06 67.00 66.75 66.99 67.00 57,139 853
2013-02-05 66.75 66.25 66.41 66.75 115,152 1,734
2013-02-04 - - - 67.25 - -
2013-02-01 68.00 67.25 67.34 67.25 38,385 570
2013-01-31 68.00 66.25 66.77 68.00 33,385 500
2013-01-30 66.25 65.00 65.53 66.25 122,550 1,870
2013-01-29 62.00 62.00 62.00 62.00 312,852 5,046
2013-01-28 62.00 61.00 61.89 62.00 56,320 910
2013-01-25 - - - 59.50 - -
2013-01-24 - - - 59.50 - -
2013-01-23 - - - 59.50 - -
2013-01-22 59.50 59.50 59.50 59.50 44,744 752
2013-01-21 58.00 58.00 58.00 58.00 4,640 80
2013-01-18 58.50 58.50 58.50 58.50 9,887 169
2013-01-17 58.75 58.75 58.75 58.75 30,256 515
2013-01-16 59.50 59.00 59.46 59.00 33,537 564
2013-01-15 59.00 57.25 58.18 58.00 165,530 2,845
2013-01-14 58.75 57.75 58.41 58.00 35,224 603
2013-01-11 61.00 58.75 60.84 58.75 20,867 343
2013-01-10 59.00 59.00 59.00 59.00 6,549 111
2013-01-09 - - - 58.50 - -
2013-01-08 - - - 58.50 - -
2013-01-07 59.75 58.25 58.91 58.50 36,523 620
2013-01-04 60.00 59.00 59.76 59.00 169,109 2,830
2013-01-03 59.75 59.50 59.72 59.50 260,721 4,366
2013-01-02 60.75 59.25 59.82 59.50 353,008 5,901
2012-12-28 61.75 58.75 60.29 61.25 787,099 13,055
2012-12-27 57.75 54.00 54.99 57.75 396,402 7,209
2012-12-21 55.50 54.00 55.37 55.00 39,974 722
2012-12-20 55.00 54.00 54.29 55.00 25,840 476
2012-12-19 54.75 54.25 54.67 54.25 110,270 2,017
2012-12-18 54.75 53.00 53.50 53.50 698,097 13,049
2012-12-17 54.25 52.75 54.03 52.75 39,601 733
2012-12-14 54.75 53.75 53.93 54.75 113,799 2,110
2012-12-13 54.75 54.75 54.75 54.75 12,045 220
2012-12-12 55.00 54.50 54.99 54.50 1,577,095 28,679
2012-12-11 55.50 55.00 55.41 55.00 67,710 1,222
2012-12-10 57.50 55.00 57.19 55.00 33,228 581
2012-12-07 - - - 56.50 - -
2012-12-06 56.50 56.50 56.50 56.50 2,091 37
2012-12-05 57.00 56.50 56.57 57.00 67,885 1,200
2012-12-04 56.00 55.00 55.39 56.00 109,400 1,975
2012-12-03 57.00 55.00 55.41 56.00 135,536 2,446
2012-11-30 57.00 57.00 57.00 57.00 53,580 940
2012-11-29 - - - 57.00 - -
2012-11-28 - - - 57.00 - -
2012-11-27 - - - 57.00 - -
2012-11-26 57.00 57.00 57.00 57.00 5,700 100
2012-11-23 57.50 56.00 57.08 57.00 141,959 2,487
2012-11-22 56.50 55.00 56.39 55.00 169,170 3,000
2012-11-21 57.25 56.00 56.11 57.25 12,288 219
2012-11-20 57.25 55.50 55.81 57.25 111,613 2,000
2012-11-19 56.75 54.75 56.01 56.00 22,403 400
2012-11-16 56.00 56.00 56.00 56.00 120,400 2,150
2012-11-15 56.00 56.00 56.00 56.00 2,800 50
2012-11-14 56.00 56.00 56.00 56.00 58,688 1,048
2012-11-13 57.00 55.25 56.31 57.00 87,399 1,552
2012-11-12 - - - 57.00 - -
2012-11-09 57.00 55.00 55.19 57.00 182,837 3,313
2012-11-08 58.75 58.25 58.32 58.25 352,806 6,050
2012-11-07 59.25 59.25 59.25 59.25 66,538 1,123
2012-11-06 61.00 57.00 58.60 58.50 222,032 3,789
2012-11-05 57.00 55.25 56.35 57.00 1,350,459 24,104
2012-11-02 - - - 56.00 - -
2012-11-01 56.00 56.00 56.00 56.00 7,968,128 142,288
2012-10-31 56.00 56.00 56.00 56.00 37,352 667
2012-10-30 56.00 56.00 56.00 56.00 1,090,432 19,472
2012-10-29 56.25 56.00 56.04 56.25 965,475 17,228
2012-10-26 56.00 56.00 56.00 56.00 890,736 15,906
2012-10-25 - - - 56.00 - -
2012-10-24 56.00 54.25 54.86 56.00 80,589 1,469
2012-10-23 56.00 55.50 55.98 56.00 281,804 5,034
2012-10-22 57.00 55.00 55.93 57.00 551,561 9,862
2012-10-19 56.00 55.00 55.18 56.00 12,526 227
2012-10-18 - - - 56.00 - -
2012-10-17 56.00 54.50 54.81 56.00 69,555 1,269
2012-10-16 57.00 55.00 56.03 56.50 83,715 1,494
2012-10-15 - - - 58.50 - -
2012-10-12 - - - 58.50 - -
2012-10-11 58.75 58.00 58.09 58.50 40,834 703
2012-10-10 58.75 58.75 58.75 58.75 2,104,249 35,817
2012-10-09 - - - 59.25 - -
2012-10-08 59.25 58.00 58.34 59.25 203,950 3,496
2012-10-05 59.00 59.00 59.00 59.00 35,990 610
2012-10-04 59.00 57.50 57.95 59.00 113,230 1,954
2012-10-03 58.00 55.75 56.02 58.00 70,976 1,267
2012-10-02 59.00 56.00 57.66 56.00 132,033 2,290
2012-10-01 60.50 59.75 60.45 59.75 163,326 2,702
2012-09-28 60.50 59.50 60.08 60.50 67,351 1,121
2012-09-27 61.00 58.50 59.88 61.00 829,920 13,859
2012-09-26 61.00 55.75 58.21 59.50 566,394 9,730
2012-09-25 - - - 57.00 - -
2012-09-24 - - - 57.00 - -
2012-09-21 57.00 56.00 56.87 57.00 393,404 6,918
2012-09-20 57.00 54.50 54.56 57.00 891,673 16,343
2012-09-19 53.75 53.25 53.63 53.75 139,450 2,600
2012-09-18 - - - 54.50 - -
2012-09-17 54.50 54.50 54.50 54.50 26,215 481
2012-09-14 56.00 54.25 55.09 54.25 83,730 1,520
2012-09-13 55.50 54.00 54.67 54.50 90,205 1,650
2012-09-12 - - - 56.00 - -
2012-09-11 56.00 54.25 56.00 56.00 25,517,511 455,673
2012-09-10 61.50 52.50 53.99 56.00 1,255,237 23,251
2012-09-07 - - - 57.00 - -
2012-09-06 - - - 57.00 - -
2012-09-05 - - - 57.00 - -
2012-09-04 - - - 57.00 - -
2012-09-03 - - - 57.00 - -
2012-08-31 - - - 57.00 - -
2012-08-30 57.00 57.00 57.00 57.00 33,060 580
2012-08-29 58.75 58.75 58.75 58.75 47,000 800
2012-08-28 - - - 57.75 - -
2012-08-27 - - - 57.75 - -
2012-08-24 - - - 57.75 - -
2012-08-23 57.75 57.75 57.75 57.75 30,030 520
2012-08-22 59.50 58.75 58.79 58.75 587,892 10,000
2012-08-21 58.50 58.50 58.50 58.50 23,400 400
2012-08-20 58.25 56.50 57.31 58.25 22,925 400
2012-08-17 58.25 56.25 56.54 58.25 65,020 1,150
2012-08-16 57.50 56.50 56.61 57.50 133,025 2,350
2012-08-15 57.50 56.00 57.36 57.50 12,620 220
2012-08-14 - - - 56.50 - -
2012-08-13 56.50 56.50 56.50 56.50 1,130 20
2012-08-10 - - - 56.50 - -
2012-08-09 56.50 56.50 56.50 56.50 141,250 2,500
2012-08-08 - - - 56.50 - -
2012-08-07 - - - 56.50 - -
2012-08-06 56.50 56.50 56.50 56.50 10,283 182
2012-08-03 - - - 56.50 - -
2012-08-02 - - - 56.50 - -
2012-08-01 - - - 56.50 - -
2012-07-31 56.50 56.50 56.50 56.50 113,000 2,000
2012-07-30 - - - 56.75 - -
2012-07-27 - - - 56.75 - -
2012-07-26 56.75 56.00 56.70 56.75 33,339 588
2012-07-25 56.25 55.25 55.75 56.25 62,267 1,117
2012-07-24 - - - 56.00 - -
2012-07-23 56.00 54.25 54.54 56.00 158,371 2,904
2012-07-20 57.00 56.00 56.17 56.00 272,222 4,846
2012-07-19 57.00 56.00 56.33 57.00 84,500 1,500
2012-07-18 - - - 57.00 - -
2012-07-17 57.00 57.00 57.00 57.00 28,500 500
2012-07-16 56.00 56.00 56.00 56.00 616 11
2012-07-13 56.00 56.00 56.00 56.00 16,800 300
2012-07-12 - - - 57.00 - -
2012-07-11 - - - 57.00 - -
2012-07-10 57.00 57.00 57.00 57.00 11,400 200
2012-07-09 57.50 57.50 57.50 57.50 11,213 195
2012-07-06 - - - 56.50 - -
2012-07-05 56.50 56.50 56.50 56.50 11,300 200
2012-07-04 56.50 56.50 56.50 56.50 33,900 600
2012-07-03 56.00 56.00 56.00 56.00 50,456 901
2012-07-02 55.50 55.50 55.50 55.50 20,369 367
2012-06-29 55.50 55.00 55.30 55.50 55,300 1,000
2012-06-28 55.50 54.50 54.53 55.50 755,235 13,850
2012-06-27 56.00 56.00 56.00 56.00 34,608 618
2012-06-26 56.75 56.75 56.75 56.75 114 2
2012-06-25 56.75 55.00 55.02 55.00 30,424 553
2012-06-21 55.00 55.00 55.00 55.00 372,790 6,778
2012-06-20 - - - 55.00 - -
2012-06-19 55.00 54.25 54.73 55.00 92,225 1,685
2012-06-18 - - - 53.50 - -
2012-06-15 53.50 53.50 53.50 53.50 64,200 1,200
2012-06-14 - - - 53.75 - -
2012-06-13 - - - 53.75 - -
2012-06-12 - - - 53.75 - -
2012-06-11 56.00 53.00 53.80 53.75 238,016 4,424
2012-06-08 57.00 57.00 57.00 57.00 15,846 278
2012-06-07 - - - 57.00 - -
2012-06-05 57.00 57.00 57.00 57.00 72,846 1,278
2012-06-04 - - - 57.00 - -
2012-06-01 57.75 57.00 57.23 57.00 65,813 1,150
2012-05-31 57.25 57.25 57.25 57.25 18,893 330
2012-05-30 57.00 56.50 56.99 57.00 4,103,340 72,000
2012-05-29 56.50 56.50 56.50 56.50 46,500 823
2012-05-28 56.50 55.25 55.63 56.00 149,966 2,696
2012-05-25 56.75 55.00 56.11 56.00 209,691 3,737
2012-05-24 56.50 55.50 56.06 56.50 151,356 2,700
2012-05-23 57.00 55.25 56.95 56.50 3,467,829 60,891
2012-05-22 57.00 55.50 55.79 57.00 169,325 3,035
2012-05-21 58.00 56.50 56.86 56.50 125,088 2,200
2012-05-18 59.00 58.50 58.75 58.50 61,570 1,048
2012-05-16 - - - 59.25 - -
2012-05-15 59.25 58.75 59.22 59.25 554,152 9,357
2012-05-14 59.25 58.00 58.80 59.25 203,748 3,465
2012-05-11 58.50 58.00 58.04 58.00 354,930 6,115
2012-05-10 - - - 59.25 - -
2012-05-09 59.25 58.00 58.50 59.25 4,130,284 70,603
2012-05-08 58.00 58.00 58.00 58.00 29,000 500
2012-05-07 - - - 57.00 - -
2012-05-04 57.00 57.00 57.00 57.00 4,001,400 70,200
2012-05-03 60.00 58.50 59.93 58.50 697,395 11,637
2012-05-02 57.00 57.00 57.00 57.00 36,822 646
2012-04-30 60.00 58.00 58.45 58.00 68,388 1,170
2012-04-27 60.00 58.00 58.30 60.00 78,932 1,354
2012-04-26 58.00 57.00 57.61 58.00 191,043 3,316
2012-04-25 57.00 55.50 56.12 57.00 460,704 8,209
2012-04-24 54.50 54.50 54.50 54.50 53,410 980
2012-04-23 - - - 55.00 - -
2012-04-20 55.00 53.00 53.26 55.00 105,463 1,980
2012-04-19 54.00 54.00 54.00 54.00 21,600 400
2012-04-18 - - - 54.50 - -
2012-04-17 56.00 54.50 55.73 54.50 37,340 670
2012-04-16 - - - 54.50 - -
2012-04-13 - - - 54.50 - -
2012-04-12 - - - 54.50 - -
2012-04-11 54.50 52.00 52.77 54.50 229,025 4,340
2012-04-10 56.00 55.00 55.52 55.00 64,400 1,160
2012-04-05 56.50 56.50 56.50 56.50 6,611 117
2012-04-04 58.00 57.00 57.64 57.00 393,665 6,830
2012-04-03 57.00 55.50 56.79 57.00 270,885 4,770
2012-04-02 - - - 55.50 - -
2012-03-30 55.50 54.50 54.50 55.50 8,744,781 160,454
2012-03-29 55.00 54.75 54.99 55.00 1,362,755 24,780
2012-03-28 54.50 54.00 54.49 54.50 2,212,508 40,602
2012-03-27 54.00 54.00 54.00 54.00 10,800 200
2012-03-26 54.00 53.75 53.88 54.00 15,624 290
2012-03-23 55.00 54.00 54.91 55.00 12,080 220
2012-03-22 55.00 54.00 54.04 55.00 61,600 1,140
2012-03-21 55.00 55.00 55.00 55.00 275 5
2012-03-20 55.50 55.00 55.07 55.00 129,535 2,352
2012-03-19 57.25 57.25 57.25 57.25 2,977 52
2012-03-16 57.50 56.50 56.65 57.50 56,650 1,000
2012-03-15 56.50 55.50 56.19 55.50 77,707 1,383
2012-03-14 58.50 53.25 55.67 56.00 257,704 4,629
2012-03-13 52.50 52.50 52.50 52.50 21,000 400
2012-03-12 - - - 52.50 - -
2012-03-09 - - - 52.50 - -
2012-03-08 - - - 52.50 - -
2012-03-07 52.50 52.50 52.50 52.50 18,378,728 350,071
2012-03-06 53.75 52.50 52.75 52.50 5,326,130 100,970
2012-03-05 52.50 52.50 52.50 52.50 47,250 900
2012-03-02 52.50 50.75 51.46 52.50 166,210 3,230
2012-03-01 - - - 52.50 - -
2012-02-29 52.50 51.75 51.98 52.50 14,035 270
2012-02-28 56.75 53.50 55.38 53.50 104,899 1,894
2012-02-27 56.00 56.00 56.00 56.00 6,552 117
2012-02-24 56.00 55.00 55.84 56.00 282,080 5,052
2012-02-23 - - - 56.00 - -
2012-02-22 56.00 55.50 55.71 56.00 77,097 1,384
2012-02-21 56.00 55.00 55.02 55.00 1,798,469 32,687
2012-02-20 54.00 52.00 52.37 54.00 102,019 1,948
2012-02-17 51.50 51.50 51.50 51.50 14,163 275
2012-02-16 52.75 52.75 52.75 52.75 3,956,250 75,000
2012-02-15 52.00 52.00 52.00 52.00 286,000 5,500
2012-02-14 52.00 52.00 52.00 52.00 30,160 580
2012-02-13 54.00 52.25 52.61 52.25 38,405 730
2012-02-10 - - - 54.00 - -
2012-02-09 - - - 54.00 - -
2012-02-08 54.25 50.00 52.61 54.00 223,641 4,251
2012-02-07 50.25 50.25 50.25 50.25 30,653 610
2012-02-06 51.00 50.00 50.38 50.00 13,300 264
2012-02-03 52.00 50.00 51.66 50.00 134,320 2,600
2012-02-02 52.00 52.00 52.00 52.00 7,800 150
2012-02-01 51.00 49.50 50.90 51.00 6,029,988 118,300
2012-01-31 49.00 49.00 49.00 49.00 128,625 2,625
2012-01-30 50.00 49.50 49.99 49.50 1,456,300 29,131
2012-01-27 - - - 49.80 - -
2012-01-26 49.80 49.80 49.80 49.80 9,960 200
2012-01-25 51.00 50.00 51.00 51.00 12,765,000 250,300
2012-01-24 - - - 49.50 - -
2012-01-23 - - - 49.50 - -
2012-01-20 49.50 49.00 49.26 49.50 62,555 1,270
2012-01-19 49.00 48.90 48.99 49.00 301,285 6,150
2012-01-18 49.40 49.40 49.40 49.40 9,880 200
2012-01-17 - - - 50.00 - -
2012-01-16 50.00 49.50 49.99 50.00 2,540,690 50,820
2012-01-13 49.00 49.00 49.00 49.00 2,450,000 50,000
2012-01-12 - - - 50.00 - -
2012-01-11 50.00 48.10 49.84 50.00 51,982 1,043
2012-01-10 48.30 47.90 48.05 48.30 110,510 2,300
2012-01-09 47.10 47.10 47.10 47.10 1,884 40
2012-01-06 - - - 47.00 - -
2012-01-05 - - - 47.00 - -
2012-01-04 47.10 47.00 47.02 47.00 4,702 100
2012-01-03 46.80 46.50 46.71 46.80 46,707 1,000
2012-01-02 46.50 45.60 45.89 46.50 45,890 1,000
2011-12-30 - - - 46.00 - -
2011-12-29 46.00 45.60 45.98 46.00 101,160 2,200
2011-12-28 45.00 44.50 44.96 44.50 602,518 13,401
2011-12-27 45.10 45.00 45.03 45.10 193,650 4,300
2011-12-23 44.90 44.70 44.83 44.90 708,889 15,812
2011-12-22 44.80 43.40 44.21 44.50 112,735 2,550
2011-12-21 45.00 42.50 44.07 43.90 106,823 2,424
2011-12-20 - - - 46.00 - -
2011-12-19 - - - 46.00 - -
2011-12-16 46.00 46.00 46.00 46.00 36,708 798
2011-12-15 45.00 45.00 45.00 45.00 6,300 140
2011-12-14 44.50 44.00 44.08 44.50 749,056 16,993
2011-12-13 44.00 42.00 43.65 44.00 2,912,848 66,737
2011-12-12 - - - 42.00 - -
2011-12-09 42.00 42.00 42.00 42.00 29,400 700
2011-12-08 42.50 41.60 41.70 41.60 18,765 450
2011-12-07 42.50 41.60 42.27 42.50 54,186 1,282
2011-12-06 41.60 41.60 41.60 41.60 1,706 41
2011-12-05 - - - 42.50 - -
2011-12-02 42.50 42.50 42.50 42.50 127,500 3,000
2011-12-01 42.50 41.50 42.12 41.50 40,563 963
2011-11-30 42.50 42.50 42.50 42.50 76,458 1,799
2011-11-29 42.50 41.30 42.50 42.50 29,791 701
2011-11-28 41.30 41.30 41.30 41.30 33,040 800
2011-11-25 41.00 41.00 41.00 41.00 3,075 75
2011-11-24 - - - 41.30 - -
2011-11-23 41.30 41.30 41.30 41.30 9,912 240
2011-11-22 - - - 41.30 - -
2011-11-21 41.30 41.30 41.30 41.30 4,956 120
2011-11-18 41.00 40.00 40.27 41.00 77,525 1,925
2011-11-17 42.00 42.00 42.00 42.00 8,400 200
2011-11-16 43.00 42.50 42.52 42.50 32,313 760
2011-11-15 - - - 43.00 - -
2011-11-14 - - - 43.00 - -
2011-11-11 43.00 43.00 43.00 43.00 31,605 735
2011-11-10 44.00 41.50 42.90 43.00 74,435 1,735
2011-11-09 47.50 44.50 45.93 44.50 178,900 3,895
2011-11-08 - - - 48.00 - -
2011-11-07 48.00 48.00 48.00 48.00 48,000 1,000
2011-11-04 - - - 48.50 - -
2011-11-03 - - - 48.50 - -
2011-11-02 - - - 48.50 - -
2011-11-01 48.50 48.50 48.50 48.50 165,870 3,420
2011-10-31 48.50 48.20 48.46 48.50 111,556 2,302
2011-10-28 48.50 48.50 48.50 48.50 2,716 56
2011-10-27 49.50 47.00 47.37 48.00 666,144 14,063
2011-10-26 - - - 47.90 143 3
2011-10-25 47.90 47.20 47.59 47.90 102,697 2,158
2011-10-24 - - - 47.90 - -
2011-10-21 48.00 47.50 47.83 47.90 43,481 909
2011-10-20 47.50 47.50 47.50 47.50 13,205 278
2011-10-19 - - - 47.50 - -
2011-10-18 - - - 47.50 - -
2011-10-17 47.50 47.50 47.50 47.50 4,750 100
2011-10-14 - - - 47.50 - -
2011-10-13 - - - 47.50 - -
2011-10-12 - - - 47.50 - -
2011-10-11 - - - 47.50 - -
2011-10-10 - - - 47.50 - -
2011-10-07 47.50 47.00 47.37 47.50 117,988 2,491
2011-10-06 - - - 45.00 135 3
2011-10-05 - - - 45.00 - -
2011-10-04 45.00 45.00 45.00 45.00 22,500 500
2011-10-03 - - - 47.50 143 3
2011-09-30 49.00 47.50 47.79 47.50 51,615 1,080
2011-09-29 48.50 48.50 48.50 48.50 16,490 340
2011-09-28 - - - 48.50 - -
2011-09-27 48.50 47.50 48.49 48.50 32,923 679
2011-09-26 47.50 47.50 47.50 47.50 285 6
2011-09-23 49.00 47.00 47.67 47.00 42,900 900
2011-09-22 - - - 48.50 - -
2011-09-21 - - - 48.50 - -
2011-09-20 48.50 48.50 48.50 48.50 243 5
2011-09-19 48.00 48.00 48.00 48.00 56,880 1,185
2011-09-16 51.00 49.00 49.32 49.00 39,453 800
2011-09-15 51.00 48.70 49.99 50.00 171,411 3,429
2011-09-14 46.00 44.30 45.05 46.00 78,830 1,750
2011-09-13 46.00 44.20 44.43 44.30 156,605 3,525
2011-09-12 48.00 45.00 46.48 45.00 60,936 1,311
2011-09-09 48.10 47.60 47.96 47.60 28,775 600
2011-09-08 - - - 49.00 - -
2011-09-07 49.00 49.00 49.00 49.00 24,500 500
2011-09-06 49.00 49.00 49.00 49.00 9,800 200
2011-09-05 - - - 49.70 - -
2011-09-02 - - - 49.70 - -
2011-09-01 - - - 49.70 - -
2011-08-31 - - - 49.70 - -
2011-08-30 - - - 49.70 - -
2011-08-29 49.70 49.50 49.66 49.70 24,830 500
2011-08-26 51.00 49.80 50.15 49.80 105,459 2,103
2011-08-25 51.75 50.75 50.76 50.75 51,009 1,005
2011-08-24 51.50 50.00 50.96 51.50 40,767 800
2011-08-23 51.00 51.00 51.00 51.00 25,500 500
2011-08-22 50.00 49.10 49.58 49.10 39,167 790
2011-08-19 50.00 48.20 48.21 50.00 1,073,884 22,274
2011-08-18 49.00 49.00 49.00 49.00 1,960 40
2011-08-17 49.50 48.00 48.42 49.50 108,940 2,250
2011-08-16 48.50 48.00 48.48 48.50 157,575 3,250
2011-08-15 47.90 46.00 46.96 47.90 89,275 1,901
2011-08-12 47.90 47.90 47.90 47.90 1,341 28
2011-08-11 47.90 45.90 46.03 47.90 127,684 2,774
2011-08-10 49.00 44.00 47.69 48.00 357,567 7,497
2011-08-09 47.80 47.80 47.80 47.80 22,944 480
2011-08-08 48.50 47.60 47.99 47.80 215,004 4,480
2011-08-05 50.25 44.10 48.21 50.25 512,301 10,627
2011-08-04 54.00 53.25 53.51 53.75 93,650 1,750
2011-08-03 53.50 51.00 52.67 53.50 15,800 300
2011-08-02 52.50 52.50 52.50 52.50 31,500 600
2011-08-01 54.00 52.75 52.90 52.75 105,328 1,991
2011-07-29 54.00 52.25 52.71 54.00 89,600 1,700
2011-07-28 54.25 52.75 53.47 53.75 109,982 2,057
2011-07-27 - - - 54.25 - -
2011-07-26 54.25 54.00 54.21 54.25 31,769 586
2011-07-25 54.00 53.75 53.86 54.00 104,005 1,931
2011-07-22 - - - 53.50 - -
2011-07-21 54.50 53.00 53.63 53.50 83,125 1,550
2011-07-20 54.75 53.00 53.56 54.00 71,235 1,330
2011-07-19 - - - 54.00 - -
2011-07-18 - - - 54.00 - -
2011-07-15 54.00 54.00 54.00 54.00 12,420 230
2011-07-14 53.50 53.25 53.34 53.25 156,486 2,934
2011-07-13 - - - 53.00 - -
2011-07-12 54.00 53.00 53.17 53.00 63,800 1,200
2011-07-11 - - - 54.25 - -
2011-07-08 55.25 53.00 53.36 54.25 265,914 4,983
2011-07-07 54.75 53.00 53.53 54.75 334,097 6,241
2011-07-06 54.25 54.00 54.00 54.00 54,217 1,004
2011-07-05 55.75 52.50 54.52 55.75 121,697 2,232
2011-07-04 56.25 56.00 56.13 56.00 33,675 600
2011-07-01 58.00 57.00 57.02 58.00 92,486 1,622
2011-06-30 58.00 57.00 57.33 57.00 90,578 1,580
2011-06-29 59.00 57.00 57.48 59.00 94,666 1,647
2011-06-28 57.00 57.00 57.00 57.00 82,650 1,450
2011-06-27 58.00 58.00 58.00 58.00 174 3
2011-06-24 - - - 57.00 - -
2011-06-23 57.75 57.00 57.17 57.00 145,785 2,550
2011-06-22 58.00 58.00 58.00 58.00 281,706 4,857
2011-06-21 58.00 55.00 56.31 58.00 136,831 2,430
2011-06-20 57.25 57.00 57.11 57.00 72,533 1,270
2011-06-17 60.00 55.00 57.70 59.00 144,191 2,499
2011-06-16 60.75 59.25 59.67 60.75 61,396 1,029
2011-06-15 63.00 59.00 60.29 63.00 108,038 1,792
2011-06-14 59.00 58.50 58.96 59.00 147,400 2,500
2011-06-13 60.75 59.00 59.92 59.00 55,723 930
2011-06-10 60.75 60.75 60.75 60.75 6,075 100
2011-06-09 61.00 61.00 61.00 61.00 24,400 400
2011-06-08 61.00 59.00 60.12 60.50 32,166 535
2011-06-07 61.25 60.00 60.74 61.25 5,949,479 97,943
2011-06-06 - - - 62.00 - -
2011-06-03 62.00 61.00 61.93 62.00 62,980 1,017
2011-06-01 - - - 63.00 - -
2011-05-31 63.00 61.50 61.88 63.00 89,976 1,454
2011-05-30 64.00 60.00 62.83 64.00 59,691 950
2011-05-27 - - - 65.00 - -
2011-05-26 65.50 65.00 65.49 65.00 29,498,628 450,401
2011-05-25 64.25 64.25 64.25 64.25 30,904 481
2011-05-24 - - - 65.50 - -
2011-05-23 67.00 65.50 66.15 65.50 32,547 492
2011-05-20 67.25 66.00 67.21 66.00 721,118 10,730
2011-05-19 69.00 67.50 67.72 67.50 13,611 201
2011-05-18 69.00 67.50 67.72 69.00 111,060 1,640
2011-05-17 67.50 67.00 67.12 67.50 611,440 9,109
2011-05-16 67.50 67.00 67.13 67.00 134,250 2,000
2011-05-13 67.50 65.50 67.06 67.00 1,123,197 16,748
2011-05-12 - - - 67.25 - -
2011-05-11 67.25 66.75 66.96 67.25 437,238 6,530
2011-05-10 67.00 67.00 67.00 67.00 16,616 248
2011-05-09 - - - 67.50 - -
2011-05-06 67.50 67.50 67.50 67.50 26,325 390
2011-05-05 68.50 66.25 67.56 67.00 358,453 5,306
2011-05-04 70.50 69.75 70.05 69.75 467,915 6,680
2011-05-03 71.00 70.00 70.07 70.00 1,192,172 17,013
2011-05-02 72.00 69.50 70.23 70.00 1,471,998 20,959
2011-04-29 68.75 66.75 67.76 68.75 298,756 4,409
2011-04-28 68.75 67.75 67.83 68.75 132,276 1,950
2011-04-27 68.00 68.00 68.00 68.00 6,800 100
2011-04-26 69.75 67.00 67.65 68.00 279,596 4,133
2011-04-21 69.50 69.50 69.50 69.50 83,400 1,200
2011-04-20 69.50 69.50 69.50 69.50 3,475 50
2011-04-19 68.50 68.50 68.50 68.50 34,250 500
2011-04-18 68.50 68.50 68.50 68.50 1,370 20
2011-04-15 66.50 66.50 66.50 66.50 1,995 30
2011-04-14 68.00 66.25 66.44 66.50 362,032 5,449
2011-04-13 68.00 65.25 66.56 68.00 63,431 953
2011-04-12 69.00 64.50 67.51 66.00 363,833 5,389
2011-04-11 70.50 69.25 69.93 69.25 53,495 765
2011-04-08 71.25 69.50 70.25 71.25 520,363 7,407
2011-04-07 72.00 67.75 68.41 69.50 126,209 1,845
2011-04-06 68.50 67.75 68.14 68.50 541,542 7,947
2011-04-05 69.00 68.00 68.16 68.75 1,388,421 20,370
2011-04-04 68.75 67.25 68.15 68.75 633,418 9,295
2011-04-01 68.00 67.00 67.35 68.00 179,017 2,658
2011-03-31 69.00 67.00 67.67 67.00 552,422 8,163
2011-03-30 69.25 69.00 69.09 69.00 516,087 7,470
2011-03-29 69.25 68.00 68.44 69.25 74,732 1,092
2011-03-28 67.50 64.50 65.45 67.50 218,088 3,332
2011-03-25 65.00 64.00 64.75 65.00 447,164 6,906
2011-03-24 65.25 63.75 65.06 65.25 205,006 3,151
2011-03-23 64.75 63.75 63.75 64.75 13,452 211
2011-03-22 64.00 63.50 63.53 64.00 2,069,488 32,573
2011-03-21 63.75 62.50 63.21 63.75 263,972 4,176
2011-03-18 63.00 60.75 62.36 62.75 269,034 4,314
2011-03-17 61.25 59.00 60.40 61.25 435,340 7,208
2011-03-16 62.00 61.00 61.01 62.00 562,039 9,213
2011-03-15 61.00 56.75 60.71 61.00 1,234,986 20,342
2011-03-14 61.00 59.00 59.18 59.00 179,320 3,030
2011-03-11 61.50 61.00 61.29 61.00 146,246 2,386
2011-03-10 - - - 62.00 - -
2011-03-09 62.00 60.25 61.83 62.00 347,042 5,613
2011-03-08 61.50 60.25 60.70 61.25 43,701 720
2011-03-07 61.50 59.25 60.95 61.50 3,583,809 58,444
2011-03-04 61.00 59.75 60.45 61.00 557,145 9,217
2011-03-03 61.00 59.25 60.48 60.50 566,386 9,365
2011-03-02 60.25 56.25 59.58 60.25 737,106 12,371
2011-03-01 60.00 59.00 59.70 60.00 446,114 7,472
2011-02-28 58.50 58.50 58.50 58.50 64,350 1,100
2011-02-25 60.75 58.50 58.50 58.50 49,961 854
2011-02-24 60.75 58.50 60.56 60.75 904,394 14,935
2011-02-23 61.00 60.50 60.52 61.00 3,147 52
2011-02-22 62.50 60.75 61.84 62.00 349,522 5,652
2011-02-21 62.50 62.00 62.32 62.00 115,229 1,849
2011-02-18 64.75 59.00 61.97 63.25 166,458 2,686
2011-02-17 65.00 64.00 64.84 64.75 59,065 911
2011-02-16 65.00 60.50 63.15 65.00 411,188 6,511
2011-02-15 65.00 58.50 60.72 63.00 901,754 14,851
2011-02-14 60.00 55.25 56.86 60.00 860,052 15,126
2011-02-11 56.00 56.00 56.00 56.00 11,256 201
2011-02-10 57.00 56.00 56.00 57.00 28,057 501
2011-02-09 57.00 57.00 57.00 57.00 26,106 458
2011-02-08 57.00 56.75 56.95 56.75 184,005 3,231
2011-02-07 58.50 58.50 58.50 58.50 17,550 300
2011-02-04 58.50 58.50 58.50 58.50 91,611 1,566
2011-02-03 58.25 57.50 57.82 58.25 77,011 1,332
2011-02-02 57.50 55.50 56.63 57.50 65,125 1,150
2011-02-01 58.00 55.25 57.44 55.25 174,096 3,031
2011-01-31 57.25 57.25 57.25 57.25 10,019 175
2011-01-28 59.50 57.00 58.81 59.50 458,445 7,795
2011-01-27 59.75 58.00 58.51 58.00 83,782 1,432
2011-01-26 59.75 57.75 59.03 58.75 500,009 8,471
2011-01-25 59.00 56.50 57.68 58.00 211,350 3,664
2011-01-24 58.75 58.75 58.75 58.75 41,125 700
2011-01-21 59.25 59.00 59.05 59.00 88,575 1,500
2011-01-20 60.00 59.25 59.52 59.50 115,475 1,940
2011-01-19 60.00 59.50 59.88 60.00 643,250 10,743
2011-01-18 60.00 59.75 59.85 60.00 29,925 500
2011-01-17 60.00 59.50 59.94 60.00 14,685 245
2011-01-14 61.50 59.75 60.93 60.00 785,029 12,884
2011-01-13 60.50 59.50 60.01 60.25 198,460 3,307
2011-01-12 60.00 60.00 60.00 60.00 78,000 1,300
2011-01-11 60.00 59.50 59.90 60.00 113,805 1,900
2011-01-10 0.00 0.00 0.00 60.25 - -
2011-01-07 60.25 58.50 59.70 60.25 263,641 4,416
2011-01-05 59.25 58.50 58.84 59.25 314,169 5,339
2011-01-04 59.25 59.00 59.01 59.25 49,565 840
2011-01-03 59.50 59.00 59.46 59.50 73,903 1,243
2010-12-30 61.00 59.00 59.29 59.00 177,807 2,999
2010-12-29 61.00 59.75 60.19 61.00 28,893 480
2010-12-28 61.50 59.25 59.71 61.25 540,496 9,052
2010-12-27 60.00 59.50 59.68 60.00 62,665 1,050
2010-12-23 60.50 60.00 60.25 60.00 13,899,610 230,698
2010-12-22 61.75 59.75 60.00 60.00 6,039,819 100,663
2010-12-21 61.50 59.00 60.57 61.50 251,425 4,151
2010-12-20 61.00 59.00 59.72 59.00 3,216,525 54,463
2010-12-17 61.50 59.75 60.45 60.00 204,313 3,380
2010-12-16 61.00 60.50 60.80 61.00 60,804 1,000
2010-12-15 60.50 60.00 60.00 60.50 115,081 1,918
2010-12-14 59.75 58.75 59.41 59.00 158,261 2,664
2010-12-13 60.00 58.50 59.38 59.75 308,352 5,193
2010-12-10 60.00 56.75 58.54 60.00 401,759 6,863
2010-12-09 57.00 54.00 54.34 55.25 1,747,648 32,163
2010-12-08 56.50 53.50 55.29 54.00 379,026 6,855
2010-12-07 56.75 55.25 55.37 55.25 106,208 1,918
2010-12-06 57.00 55.25 56.25 57.00 144,792 2,574
2010-12-03 58.00 53.00 56.35 56.50 520,806 9,243
2010-12-02 58.50 57.25 57.94 58.00 505,741 8,728
2010-12-01 57.25 56.00 56.94 57.00 139,679 2,453
2010-11-30 56.25 55.50 56.24 55.50 4,076,124 72,477
2010-11-29 57.00 55.50 56.12 55.50 370,595 6,604
2010-11-26 56.00 55.75 55.93 56.00 250,669 4,482
2010-11-25 56.00 55.00 55.69 55.75 175,078 3,144
2010-11-24 55.50 53.50 54.83 54.50 880,546 16,061
2010-11-23 54.00 52.50 53.09 54.00 358,696 6,756
2010-11-22 52.75 52.50 52.68 52.75 73,750 1,400
2010-11-19 53.00 52.50 52.86 52.75 84,575 1,600
2010-11-18 53.00 52.25 52.89 53.00 138,636 2,621
2010-11-17 53.00 52.00 52.86 53.00 347,848 6,580
2010-11-16 53.50 52.00 52.27 52.00 173,482 3,319
2010-11-15 54.00 53.00 53.57 53.50 623,994 11,649
2010-11-12 53.25 51.25 52.22 53.00 269,908 5,169
2010-11-11 55.25 52.50 53.43 52.75 693,705 12,983
2010-11-10 55.50 54.00 54.86 55.50 161,011 2,935
2010-11-09 56.00 53.50 54.26 54.75 194,616 3,587
2010-11-08 54.75 54.00 54.25 54.00 40,688 750
2010-11-05 54.50 53.50 54.45 54.00 1,487,057 27,308
2010-11-04 54.75 54.00 54.50 54.75 2,368,003 43,450
2010-11-03 54.50 54.50 54.50 54.50 16,132 296
2010-11-02 54.75 53.00 53.46 54.50 2,342,765 43,825
2010-11-01 54.00 53.75 53.75 54.00 47,892 891
2010-10-29 54.00 53.75 53.84 54.00 236,284 4,389
2010-10-28 53.50 50.00 52.35 53.50 255,331 4,877
2010-10-27 53.00 52.00 52.11 52.00 45,756 878
2010-10-26 53.00 52.50 52.71 53.00 127,718 2,423
2010-10-25 51.50 50.00 50.93 51.50 327,835 6,437
2010-10-22 52.25 51.00 51.39 52.25 290,845 5,660
2010-10-21 52.50 51.50 51.72 52.25 3,954,692 74,304
2010-10-20 53.25 51.25 52.50 53.25 253,228 4,823
2010-10-19 54.50 52.00 52.45 53.50 262,282 5,001
2010-10-18 54.75 52.00 53.06 52.50 99,748 1,880
2010-10-15 54.75 54.00 54.42 54.75 134,789 2,477
2010-10-14 56.50 53.00 54.14 55.25 324,228 5,989
2010-10-13 53.00 51.75 52.14 53.00 2,053,704 39,389
2010-10-12 52.50 51.50 51.80 51.75 232,164 4,482
2010-10-11 53.50 51.75 52.10 52.75 476,385 9,143
2010-10-08 55.25 53.25 54.57 55.25 175,783 3,221
2010-10-07 57.25 55.00 56.29 56.50 684,421 12,159
2010-10-06 57.25 56.50 56.96 56.50 290,909 5,107
2010-10-05 57.25 55.50 56.64 56.25 292,769 5,169
2010-10-04 57.75 55.25 56.73 55.25 342,467 6,037
2010-10-01 57.75 56.25 57.20 57.00 1,261,633 22,058
2010-09-30 58.25 55.00 56.39 57.00 5,280,407 93,635
2010-09-29 55.50 50.50 53.28 53.50 1,923,933 36,112
2010-09-28 48.50 48.00 48.04 48.00 707,170 14,720
2010-09-27 47.50 47.50 47.50 47.50 28,500 600
2010-09-24 0.00 0.00 0.00 47.50 - -
2010-09-23 47.90 47.50 47.86 47.50 47,862 1,000
2010-09-22 49.00 48.20 48.20 49.00 8,224,471 170,626
2010-09-21 0.00 0.00 0.00 48.30 - -
2010-09-20 48.30 47.90 48.14 48.30 49,106 1,020
2010-09-17 48.30 47.90 47.95 47.90 49,872 1,040
2010-09-16 48.00 47.90 47.90 47.90 58,201 1,215
2010-09-15 47.70 46.50 47.12 47.70 45,143 958
2010-09-14 46.50 46.50 46.50 46.50 18,600 400
2010-09-13 47.20 47.00 47.02 47.10 56,095 1,193
2010-09-10 47.20 46.60 46.90 47.20 46,900 1,000
2010-09-09 47.40 47.10 47.27 47.40 92,929 1,966
2010-09-08 47.30 47.30 47.30 47.30 11,825 250
2010-09-07 0.00 0.00 0.00 48.00 - -
2010-09-06 48.00 48.00 48.00 48.00 14,400 300
2010-09-03 49.90 47.10 48.15 49.60 185,680 3,856
2010-09-02 47.50 47.50 47.50 47.50 20,758 437
2010-09-01 47.30 46.10 46.75 47.30 129,352 2,767
2010-08-31 46.70 45.30 45.58 45.30 113,950 2,500
2010-08-30 47.30 46.30 47.09 46.30 49,065 1,042
2010-08-27 48.00 47.50 47.50 48.00 95,480 2,010
2010-08-26 48.00 46.70 47.51 47.80 131,133 2,760
2010-08-25 0.00 0.00 0.00 48.50 - -
2010-08-24 48.50 47.50 47.92 48.50 37,615 785
2010-08-23 48.00 48.00 48.00 48.00 19,200 400
2010-08-20 49.00 46.70 48.24 48.80 1,025,592 21,260
2010-08-19 52.75 48.00 50.09 49.00 3,124,339 62,379
2010-08-18 44.00 44.00 44.00 44.00 21,560 490
2010-08-17 43.30 42.40 43.19 43.30 41,120 952
2010-08-16 0.00 0.00 0.00 44.00 - -
2010-08-13 0.00 0.00 0.00 44.00 - -
2010-08-12 0.00 0.00 0.00 44.00 - -
2010-08-11 0.00 0.00 0.00 44.00 - -
2010-08-10 44.00 43.20 43.64 44.00 9,600 220
2010-08-09 0.00 0.00 0.00 44.00 - -
2010-08-06 0.00 0.00 0.00 44.00 - -
2010-08-05 0.00 0.00 0.00 44.00 - -
2010-08-04 0.00 0.00 0.00 44.00 - -
2010-08-03 0.00 0.00 0.00 44.00 - -
2010-08-02 44.00 44.00 44.00 44.00 13,200 300
2010-07-30 44.30 44.30 44.30 44.30 3,677 83
2010-07-29 44.20 43.40 44.14 43.40 8,829 200
2010-07-28 0.00 0.00 0.00 43.40 - -
2010-07-27 0.00 0.00 0.00 43.40 - -
2010-07-26 43.40 41.10 42.24 43.40 135,590 3,210
2010-07-23 41.20 40.40 41.00 41.10 43,296 1,056
2010-07-22 0.00 0.00 0.00 42.00 - -
2010-07-21 0.00 0.00 0.00 42.00 - -
2010-07-20 0.00 0.00 0.00 42.00 - -
2010-07-19 42.00 42.00 42.00 42.00 6,090 145
2010-07-16 0.00 0.00 0.00 42.00 - -
2010-07-15 42.00 42.00 42.00 42.00 6,510 155
2010-07-14 0.00 0.00 0.00 41.50 - -
2010-07-13 0.00 0.00 0.00 41.50 - -
2010-07-12 41.50 41.50 41.50 41.50 41,500 1,000
2010-07-09 42.20 41.30 42.01 42.20 82,163 1,956
2010-07-08 0.00 0.00 0.00 42.30 - -
2010-07-07 42.30 42.30 42.30 42.30 63,450 1,500
2010-07-06 43.00 42.30 42.46 43.00 55,200 1,300
2010-07-05 42.50 41.70 42.32 42.30 64,491 1,524
2010-07-02 43.30 43.30 43.30 43.30 32,042 740
2010-07-01 44.90 44.90 44.90 44.90 4,490 100
2010-06-30 45.50 44.00 44.39 44.90 127,500 2,872
2010-06-29 43.10 42.20 42.95 43.10 25,770 600
2010-06-28 0.00 0.00 0.00 43.00 - -
2010-06-24 0.00 0.00 0.00 43.00 - -
2010-06-23 43.00 43.00 43.00 43.00 60,200 1,400
2010-06-22 44.00 44.00 44.00 44.00 25,740 585
2010-06-21 0.00 0.00 0.00 44.50 - -
2010-06-18 44.50 44.50 44.50 44.50 44,500 1,000
2010-06-17 44.50 44.40 44.50 44.50 68,881 1,548
2010-06-16 0.00 0.00 0.00 44.20 - -
2010-06-15 0.00 0.00 0.00 44.20 - -
2010-06-14 0.00 0.00 0.00 44.20 - -
2010-06-11 45.00 44.20 44.99 44.20 2,278,730 50,650
2010-06-10 44.00 44.00 44.00 44.00 20,724 471
2010-06-09 44.80 41.00 43.83 44.80 120,053 2,739
2010-06-08 45.00 44.60 44.84 45.00 44,840 1,000
2010-06-07 45.00 44.50 44.96 45.00 395,690 8,800
2010-06-04 45.60 45.20 45.39 45.60 105,314 2,320
2010-06-03 46.00 45.00 45.33 45.00 207,600 4,580
2010-06-02 45.00 44.30 44.84 45.00 150,225 3,350
2010-06-01 44.30 43.40 43.70 44.30 136,775 3,130
2010-05-31 0.00 0.00 0.00 42.70 - -
2010-05-28 42.70 42.70 42.70 42.70 25,620 600
2010-05-27 42.60 42.00 42.41 42.60 87,367 2,060
2010-05-26 41.60 40.50 41.14 41.60 58,833 1,430
2010-05-25 0.00 0.00 0.00 41.50 - -
2010-05-24 41.50 41.50 41.50 41.50 31,125 750
2010-05-21 41.20 40.20 40.61 40.20 295,606 7,280
2010-05-20 42.40 42.00 42.29 42.00 15,054 356
2010-05-19 0.00 0.00 0.00 42.40 - -
2010-05-18 42.40 41.70 41.98 42.40 88,155 2,100
2010-05-17 41.10 41.10 41.10 41.10 4,110 100
2010-05-14 0.00 0.00 0.00 42.60 - -
2010-05-12 42.60 42.60 42.60 42.60 17,040 400
2010-05-11 42.10 42.00 42.01 42.00 30,796 733
2010-05-10 45.00 43.70 44.15 43.70 128,025 2,900
2010-05-07 43.00 41.00 42.67 43.00 646,586 15,154
2010-05-06 43.80 43.20 43.62 43.50 122,130 2,800
2010-05-05 44.20 43.50 43.65 43.50 192,040 4,400
2010-05-04 45.70 45.70 45.70 45.70 503 11
2010-05-03 46.00 44.00 45.19 45.70 113,654 2,515
2010-04-30 43.10 43.00 43.02 43.00 191,076 4,442
2010-04-29 44.60 44.00 44.37 44.50 84,310 1,900
2010-04-28 45.10 45.00 45.02 45.00 267,850 5,950
2010-04-27 45.90 45.90 45.90 45.90 32,130 700
2010-04-26 47.00 46.00 46.26 46.00 346,963 7,500
2010-04-23 46.50 45.00 45.79 46.00 618,180 13,500
2010-04-22 0.00 0.00 0.00 46.50 - -
2010-04-21 46.50 45.50 46.15 46.50 101,520 2,200
2010-04-20 46.00 46.00 46.00 46.00 255,300 5,550
2010-04-19 46.00 44.10 45.08 46.00 67,620 1,500
2010-04-16 46.00 45.50 45.62 45.70 218,990 4,800
2010-04-15 0.00 0.00 0.00 46.00 - -
2010-04-14 46.00 45.00 45.39 46.00 40,850 900
2010-04-13 0.00 0.00 0.00 46.00 - -
2010-04-12 46.00 44.90 45.12 46.00 91,060 2,018
2010-04-09 46.00 44.60 45.35 46.00 144,292 3,182
2010-04-08 45.60 43.50 44.36 45.60 75,420 1,700
2010-04-07 47.30 45.00 46.09 45.00 129,966 2,820
2010-04-06 47.40 47.40 47.40 47.40 23,700 500
2010-04-01 0.00 0.00 0.00 47.70 - -
2010-03-31 47.70 47.50 47.55 47.70 423,190 8,900
2010-03-30 47.50 47.00 47.47 47.50 375,000 7,900
2010-03-29 47.50 47.40 47.49 47.50 151,978 3,200
2010-03-26 47.50 46.00 47.33 47.50 194,535 4,110
2010-03-25 46.00 45.50 45.65 46.00 77,600 1,700
2010-03-24 46.00 45.30 45.45 46.00 124,085 2,730
2010-03-23 45.70 45.00 45.43 45.70 204,217 4,495
2010-03-22 45.50 43.20 45.18 44.70 1,966,473 42,600
2010-03-19 46.90 43.80 45.70 46.70 775,478 16,970
2010-03-18 43.10 42.60 42.89 43.10 123,528 2,880
2010-03-17 0.00 0.00 0.00 43.00 - -
2010-03-16 43.20 41.20 41.70 43.00 57,678 1,383
2010-03-15 44.30 43.70 44.09 44.00 33,201 753
2010-03-12 45.50 41.00 44.29 44.70 465,169 10,502
2010-03-11 41.20 41.20 41.20 41.20 8,240 200
2010-03-10 0.00 0.00 0.00 42.00 - -
2010-03-09 42.00 41.50 41.62 42.00 120,700 2,900
2010-03-08 42.40 42.00 42.19 42.20 106,328 2,520
2010-03-05 42.40 41.00 41.46 42.40 202,332 4,880
2010-03-04 42.80 41.40 41.46 42.80 98,674 2,380
2010-03-03 41.80 40.70 41.65 41.80 308,240 7,400
2010-03-02 40.50 40.50 40.50 40.50 7,533 186
2010-03-01 43.00 40.10 41.52 42.40 138,605 3,338
2010-02-26 43.00 40.00 41.27 42.00 216,256 5,240
2010-02-25 40.00 40.00 40.00 40.00 12,000 300
2010-02-24 40.00 40.00 40.00 40.00 40,000 1,000
2010-02-23 40.00 40.00 40.00 40.00 92,000 2,300
2010-02-22 40.00 40.00 40.00 40.00 88,360 2,209
2010-02-19 40.00 39.00 39.47 40.00 248,650 6,300
2010-02-18 39.00 37.70 38.10 38.80 997,643 26,182
2010-02-17 38.00 37.80 37.97 37.80 683,025 17,990
2010-02-16 38.00 37.50 37.71 38.00 448,700 11,900
2010-02-15 37.30 37.30 37.30 37.30 44,760 1,200
2010-02-12 38.20 37.30 38.00 38.20 129,190 3,400
2010-02-11 39.70 39.00 39.48 39.10 69,085 1,750
2010-02-10 0.00 0.00 0.00 38.50 - -
2010-02-09 39.00 38.50 38.85 38.50 25,250 650
2010-02-08 40.50 38.00 39.10 39.00 678,000 17,340
2010-02-05 38.50 37.90 37.95 38.00 859,290 22,641
2010-02-04 38.00 37.90 37.98 38.00 151,900 4,000
2010-02-03 37.90 37.80 37.89 37.90 94,730 2,500
2010-02-02 38.10 38.00 38.10 38.10 198,252 5,204
2010-02-01 0.00 0.00 0.00 37.90 - -
2010-01-29 38.20 37.80 37.87 37.90 94,292 2,490
2010-01-28 37.50 37.50 37.50 37.50 53,438 1,425
2010-01-27 0.00 0.00 0.00 37.00 - -
2010-01-26 37.00 36.90 36.96 37.00 150,833 4,081
2010-01-25 37.00 37.00 37.00 37.00 120,361 3,253
2010-01-22 38.10 36.00 36.64 36.00 139,358 3,803
2010-01-21 38.20 38.00 38.03 38.00 38,035 1,000
2010-01-20 39.00 38.40 38.87 38.40 148,500 3,820
2010-01-19 39.80 37.10 38.22 39.80 266,834 6,981
2010-01-18 0.00 0.00 0.00 37.00 - -
2010-01-15 37.00 36.20 36.95 37.00 518,722 14,039
2010-01-14 36.00 35.50 35.95 36.00 72,620 2,020
2010-01-13 0.00 0.00 0.00 36.00 - -
2010-01-12 36.00 36.00 36.00 36.00 30,960 860
2010-01-11 37.00 36.30 36.66 36.30 20,713 565
2010-01-08 37.30 36.30 36.38 37.30 114,265 3,141
2010-01-07 36.80 36.80 36.80 36.80 1,840 50
2010-01-05 37.00 36.80 36.99 37.00 19,052 515
2010-01-04 38.00 37.20 37.30 38.00 153,107 4,105
2009-12-30 38.70 38.70 38.70 38.70 131,975 3,370
2009-12-29 39.60 38.50 39.49 39.60 110,560 2,800
2009-12-28 39.60 38.60 38.75 38.80 236,709 6,109
2009-12-23 36.90 36.00 36.58 36.90 159,473 4,360
2009-12-22 0.00 0.00 0.00 36.00 - -
2009-12-21 36.00 34.20 35.40 36.00 259,450 7,330
2009-12-18 35.90 33.50 34.66 35.90 297,941 8,597
2009-12-17 33.80 33.50 33.54 33.50 65,408 1,950
2009-12-16 35.00 33.60 34.52 33.80 103,573 3,000
2009-12-15 34.00 32.80 33.62 33.60 949,037 28,231
2009-12-14 34.50 34.00 34.37 34.00 89,642 2,608
2009-12-11 34.80 34.80 34.80 34.80 13,920 400
2009-12-10 35.10 34.10 34.66 35.10 31,680 914
2009-12-09 0.00 0.00 0.00 34.30 - -
2009-12-08 34.30 34.30 34.30 34.30 10,290 300
2009-12-07 34.10 34.10 34.10 34.10 5,217 153
2009-12-04 34.00 33.80 34.00 34.00 2,662,272 78,308
2009-12-03 34.20 33.90 34.00 33.90 907,746 26,700
2009-12-02 35.00 34.20 34.22 34.20 10,540 308
2009-12-01 34.20 33.60 34.00 34.00 23,824,026 700,700
2009-11-30 34.00 34.00 34.00 34.00 272 8
2009-11-27 34.10 34.10 34.10 34.10 31,372 920
2009-11-26 0.00 0.00 0.00 35.00 - -
2009-11-25 0.00 0.00 0.00 35.00 - -
2009-11-24 35.20 35.00 35.12 35.00 53,384 1,520
2009-11-23 37.00 34.70 35.73 37.00 48,232 1,350
2009-11-20 0.00 0.00 0.00 35.50 - -
2009-11-19 0.00 0.00 0.00 35.50 - -
2009-11-18 35.50 35.00 35.07 35.50 24,550 700
2009-11-17 34.50 34.00 34.41 34.50 20,854 606
2009-11-16 34.50 34.50 34.50 34.50 31,257 906
2009-11-13 33.00 33.00 33.00 33.00 99,000 3,000
2009-11-12 35.50 35.20 35.30 35.50 95,310 2,700
2009-11-11 35.30 34.60 34.66 35.30 738,256 21,300
2009-11-10 35.30 35.30 35.30 35.30 7,060 200
2009-11-09 35.80 35.80 35.80 35.80 96,660 2,700
2009-11-06 36.00 35.60 35.63 36.00 1,094,868 30,730
2009-11-05 37.00 35.20 36.29 35.60 143,708 3,960
2009-11-04 34.20 33.00 34.00 34.20 4,675,839 137,524
2009-11-03 33.50 33.00 33.11 33.00 135,750 4,100
2009-11-02 33.50 33.50 33.50 33.50 9,246 276
2009-10-30 34.20 33.00 34.15 33.00 17,760 520
2009-10-29 34.00 33.20 33.49 33.20 46,017 1,374
2009-10-28 34.50 32.40 33.55 34.50 33,822 1,008
2009-10-27 33.30 32.50 32.93 33.30 82,330 2,500
2009-10-26 33.00 33.00 33.00 33.00 58,410 1,770
2009-10-23 35.50 33.50 35.20 33.50 35,200 1,000
2009-10-22 36.60 35.50 36.03 35.50 256,532 7,119
2009-10-21 36.60 36.00 36.45 36.60 95,053 2,608
2009-10-20 36.50 36.50 36.50 36.50 61,320 1,680
2009-10-19 36.30 36.00 36.20 36.00 60,810 1,680
2009-10-16 36.90 36.90 36.90 36.90 19,077 517
2009-10-15 37.00 36.00 36.28 36.80 123,450 3,403
2009-10-14 37.60 36.30 36.95 36.50 2,195,378 59,420
2009-10-13 37.50 35.10 36.83 36.70 2,409,690 65,030
2009-10-12 35.90 34.60 34.96 35.40 34,506 987
2009-10-09 36.00 35.00 35.80 35.90 84,783 2,368
2009-10-08 36.90 34.00 35.26 36.90 405,965 11,513
2009-10-07 33.00 33.00 33.00 33.00 136,950 4,150
2009-10-06 33.00 32.00 32.76 32.60 501,521 15,310
2009-10-05 31.50 30.90 31.49 31.50 4,765,170 151,300
2009-10-02 0.00 0.00 0.00 30.40 - -
2009-10-01 30.60 30.00 30.34 30.40 156,891 5,171
2009-09-30 0.00 0.00 0.00 30.00 - -
2009-09-29 30.50 30.00 30.28 30.00 115,682 3,820
2009-09-28 30.50 30.00 30.30 30.00 7,605 251
2009-09-25 30.10 30.10 30.10 30.10 49,996 1,661
2009-09-24 30.50 30.00 30.45 30.50 70,315 2,309
2009-09-23 30.50 30.00 30.10 30.50 34,163 1,135
2009-09-22 30.30 30.00 30.06 30.00 138,765 4,617
2009-09-21 30.50 30.00 30.00 30.00 14,322,890 477,428
2009-09-18 31.40 29.70 30.19 30.30 356,361 11,804
2009-09-17 30.60 30.60 30.60 30.60 3,060,000 100,000
2009-09-16 31.00 30.60 30.80 30.60 117,040 3,800
2009-09-15 30.70 30.20 30.46 30.70 112,690 3,700
2009-09-14 30.80 30.80 30.80 30.80 30,800 1,000
2009-09-11 31.80 30.80 31.49 30.80 54,798 1,740
2009-09-10 32.50 32.50 32.50 32.50 6,500 200
2009-09-09 32.00 28.50 29.36 32.00 118,629 4,040
2009-09-08 29.60 29.30 29.50 29.30 13,985 474
2009-09-07 29.60 27.50 28.04 29.60 66,742 2,380
2009-09-04 28.00 28.00 28.00 28.00 84,000 3,000
2009-09-03 28.20 28.20 28.20 28.20 4,684,020 166,100
2009-09-02 0.00 0.00 0.00 28.00 - -
2009-09-01 28.20 28.00 28.17 28.00 36,817 1,307
2009-08-31 28.50 28.50 28.50 28.50 57,000 2,000
2009-08-28 0.00 0.00 0.00 28.20 - -
2009-08-27 0.00 0.00 0.00 28.20 - -
2009-08-26 28.20 28.20 28.20 28.20 5,640 200
2009-08-25 29.00 27.30 27.99 29.00 164,045 5,860
2009-08-24 29.30 29.00 29.13 29.30 51,854 1,780
2009-08-21 28.10 28.10 28.10 28.10 2,529 90
2009-08-20 28.70 28.70 28.70 28.70 20,090 700
2009-08-19 30.10 29.20 29.66 29.20 68,804 2,320
2009-08-18 30.80 30.80 30.80 30.80 77,000 2,500
2009-08-17 30.70 30.50 30.58 30.70 11,469 375
2009-08-14 31.10 30.30 30.81 30.30 266,475 8,650
2009-08-13 32.90 30.80 31.68 30.80 135,570 4,280
2009-08-12 0.00 0.00 0.00 31.90 - -
2009-08-11 32.90 31.90 32.10 31.90 143,858 4,481
2009-08-10 33.00 33.00 33.00 33.00 19,800 600
2009-08-07 34.20 34.00 34.13 34.20 46,138 1,352
2009-08-06 34.00 34.00 34.00 34.00 1,632 48
2009-08-05 0.00 0.00 0.00 34.60 - -
2009-08-04 35.60 34.60 35.11 34.60 78,011 2,222
2009-08-03 0.00 0.00 0.00 36.20 - -
2009-07-31 0.00 0.00 0.00 36.20 - -
2009-07-30 36.20 36.00 36.00 36.20 2,401,282 66,702
2009-07-29 0.00 0.00 0.00 36.00 - -