End of day Prices (full format), 600 Days for (AMC) AMCOR PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.68 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,105,055
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 1,415,987
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| 15.24
| ###
| 15.21
| 1,415,784
| 10,788,274
| ###
| ###
| ### |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,104,871
| 0
| 19.9
| 19.9
| 0.0 |
2016-Dec-29 Thu
| ###
| 15.2
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2016-Dec-28 Wed
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 14.85
| ###
| 14.78
| ###
| 2,657,573
| ###
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| 14.87
| ###
| 14.87
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Dec-20 Tue
| 14.83
| ###
| 14.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| 14.88
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2016-Dec-16 Fri
| 14.58
| 14.73
| 14.55
| ###
| 3,212,542
| ###
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 14.5
| ###
| 14.5
| 14.73
|
|
| ###
| ###
| 1.1 |
2016-Dec-14 Wed
| ###
| 14.55
| ###
| 14.5
|
|
| 78.4
| 78.4
| 1.0 |
2016-Dec-13 Tue
| 14.23
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2016-Dec-12 Mon
| 14.54
| 14.54
| 14.27
| 14.29
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| ###
| 14.385
| 14.45
| 3,308,721
| 23,797,975
| ###
| ###
| 1.0 |
2016-Dec-08 Thu
| 14.4
| 14.72
| 14.28
| ###
| 3,592,572
| ###
| 83.8
| 83.8
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 14.2
| 14.24
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| 14.2
| 3,459,858
| 0
| 35.7
| 35.7
| 1.0 |
2016-Dec-01 Thu
| 14.46
| 14.46
| ###
| ###
| 3,925,123
| ###
| 30.0
| 30.0
| 0.0 |
2016-Nov-30 Wed
| 14.44
| 14.49
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 14.575
| 14.28
| 14.51
|
|
| ###
| ###
| ### |
2016-Nov-28 Mon
| 14.71
| 14.8
| 14.345
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 14.89
| ###
| 14.72
| ###
| 3,062,986
| 22,543,576
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| 14.52
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 14.28
| 14.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2016-Nov-22 Tue
| 14.26
| ###
| ###
| 14.29
| 2,406,927
| 0
| 66.8
| 66.8
| ### |
2016-Nov-21 Mon
| 14.23
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| 14.27
|
|
| 87.4
| 87.4
| ### |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 13.88
| ###
| ###
| 13.83
| 4,300,170
| 0
| ###
| ###
| 1.0 |
2016-Nov-15 Tue
| ###
| ###
| 13.88
| 13.89
| 3,662,846
| 25,420,151
| ###
| ###
| 1.0 |
2016-Nov-14 Mon
| 14.22
| 14.25
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| 14.22
| 4,601,546
| 0
| ###
| ###
| 1.0 |
2016-Nov-10 Thu
| ###
| 14.7
| 14.49
| 14.59
|
|
| ###
| ###
| 1.0 |
2016-Nov-09 Wed
| 14.55
| 14.77
| ###
| ###
| 3,889,343
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 14.7
| 14.7
| ###
| 14.42
| 2,709,677
| 19,916,125
| ###
| ###
| ### |
2016-Nov-07 Mon
| 14.47
| ###
| 14.43
| 14.56
|
|
| 69.1
| 69.1
| ### |
2016-Nov-04 Fri
| ###
| ###
| 14.27
| 14.45
|
|
| 82.6
| 82.6
| 1.0 |
2016-Nov-03 Thu
| 14.41
| 14.53
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| 14.49
| 2,243,758
| 0
| 34.9
| 34.9
| ### |
2016-Nov-01 Tue
| ###
| 14.77
| 14.53
| 14.71
|
|
| 73.1
| 73.1
| ### |
2016-Oct-31 Mon
| 14.7
| 14.775
| 14.59
| 14.7
|
|
| ###
| ###
| ### |
2016-Oct-28 Fri
| 14.71
| 14.86
| 14.575
| ###
| 1,814,181
| ###
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 14.73
| 14.76
| 2,903,673
| 21,385,551
| ###
| ###
| 1.1 |
2016-Oct-26 Wed
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| 15.245
| 14.82
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 14.8
| ###
| 2,595,420
| ###
| 80.6
| 80.6
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 14.85
| ###
| 2,982,477
| ###
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 14.88
| 14.89
|
|
| 10.5
| 10.5
| ### |
2016-Oct-19 Wed
| 15.59
| ###
| ###
| 15.21
| 2,950,323
| 0
| ###
| ###
| ### |
2016-Oct-18 Tue
| 15.7
| 15.73
| 15.47
| 15.51
| 2,294,282
| ###
| 22.9
| 22.9
| 1.1 |
2016-Oct-17 Mon
| ###
| 15.78
| ###
| ###
| 1,945,971
| ###
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 15.43
| 15.74
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| 15.49
| 15.25
| 15.42
|
|
| 75.6
| 75.6
| ### |
2016-Oct-12 Wed
| ###
| 15.46
| 15.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 15.53
| ###
| 15.44
| 15.47
|
|
| ###
| ###
| ### |
2016-Oct-10 Mon
| 15.55
| ###
| 15.48
| 15.5
|
|
| 34.6
| 34.6
| 1.1 |
2016-Oct-07 Fri
| ###
| ###
| ###
| 15.49
| 1,672,251
| 0
| ###
| ###
| ### |
2016-Oct-06 Thu
| 15.5
| 15.57
| ###
| 15.56
|
|
| 75.4
| 75.4
| ### |
2016-Oct-05 Wed
| 15.21
| 15.49
| ###
| 15.49
|
|
| 87.0
| 87.0
| ### |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 15.21
| ###
| ###
| 1,100,659
| ###
| 27.0
| 27.0
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 1,938,889
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 15.25
| ###
| 15.23
| 1,890,482
| 14,414,925
| 71.4
| 71.4
| 1.1 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 1,988,270
| 0
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 3,054,959
| 0
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| 15.255
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Sep-23 Fri
| ###
| 15.21
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 15.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 15.27
| 15.41
| 15.24
| 15.27
| 2,389,149
| ###
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| 15.42
| ###
| ###
| 3,198,886
| ###
| 28.9
| 28.9
| 0.0 |
2016-Sep-19 Mon
| 15.28
| ###
| ###
| 15.22
| 611,876
| 0
| ###
| ###
| 1.1 |
2016-Sep-16 Fri
| 15.2
| 15.47
| ###
| ###
| 5,113,776
| 39,555,057
| 70.0
| 70.0
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 4,825,570
| 0
| 71.7
| 71.7
| 0.0 |
2016-Sep-14 Wed
| ###
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 15.55
| 15.57
| 15.25
| 15.25
| 3,658,059
| 56,370,689
| 19.5
| 19.5
| ### |
2016-Sep-12 Mon
| 15.4
| 15.55
| ###
| ###
| 2,429,247
| ###
| 48.3
| 48.3
| 0.0 |
2016-Sep-09 Fri
| ###
| 15.71
| 15.45
| ###
| 2,352,559
| ###
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| 15.71
| 3,156,252
| 0
| 21.1
| 21.1
| 1.1 |
2016-Sep-07 Wed
| 15.88
| 16.2
| ###
| ###
| 3,517,426
| 28,491,150
| 76.9
| 76.9
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 16.43
| ###
| 16.25
| 2,509,325
| ###
| 70.6
| 70.6
| ### |
2016-Sep-02 Fri
| ###
| 16.22
| 15.75
| 15.84
| 2,013,872
| 32,191,743
| 27.1
| 27.1
| ### |
2016-Sep-01 Thu
| ###
| ###
| 15.89
| ###
| 2,741,977
| ###
| 29.9
| 29.9
| 0.0 |
2016-Aug-31 Wed
| 16.25
| 16.25
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,007,471
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 15.71
| 16.21
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| 15.545
| 15.27
| 15.4
|
|
| ###
| ###
| ### |
2016-Aug-22 Mon
| 15.47
| 15.53
| 15.29
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2016-Aug-19 Fri
| 15.53
| 15.53
| 15.4
| 15.46
|
|
| ###
| ###
| 1.1 |
2016-Aug-18 Thu
| ###
| 15.655
| 15.42
| 15.44
|
|
| ###
| ###
| 1.1 |
2016-Aug-17 Wed
| 15.51
| 15.73
| 15.42
| 15.47
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 15.58
| ###
| 15.5
| 15.56
|
|
| ###
| ###
| ### |
2016-Aug-15 Mon
| ###
| 15.685
| ###
| 15.52
| 1,806,978
| 14,171,224
| 82.4
| 82.4
| 1.1 |
2016-Aug-12 Fri
| ###
| ###
| ###
| 15.29
|
|
| 71.5
| 71.5
| 1.1 |
2016-Aug-11 Thu
| 15.24
| 15.27
| ###
| ###
| 3,184,142
| 24,310,924
| 23.9
| 23.9
| 0.0 |
2016-Aug-10 Wed
| ###
| 15.22
| ###
| ###
| 1,927,858
| ###
| 70.5
| 70.5
| 0.0 |
2016-Aug-09 Tue
| 15.44
| 15.445
| ###
| 15.2
| 1,769,877
| 13,667,875
| 22.5
| 22.5
| 1.1 |
2016-Aug-08 Mon
| 15.2
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,428,645
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| 15.185
| ###
| ###
| 3,514,371
| ###
| 36.9
| 36.9
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 15.29
| ###
| ###
| ###
| 3,624,670
| 0
| 21.9
| 21.9
| 0.0 |
2016-Jul-29 Fri
| 15.24
| 15.29
| ###
| ###
| 5,494,347
| 42,004,282
| 20.7
| 20.7
| 0.0 |
2016-Jul-28 Thu
| 15.23
| ###
| 15.23
| 15.28
|
|
| 69.1
| 69.1
| ### |
2016-Jul-27 Wed
| 15.42
| 15.45
| 15.2
| 15.25
|
|
| 27.6
| 27.6
| ### |
2016-Jul-26 Tue
| 15.43
| 15.56
| 15.355
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2016-Jul-25 Mon
| 15.4
| ###
| ###
| 15.42
| 1,919,846
| 0
| 72.6
| 72.6
| ### |
2016-Jul-22 Fri
| 15.44
| 15.45
| 15.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 15.76
| ###
| 15.545
| 15.56
|
|
| ###
| ###
| ### |
2016-Jul-20 Wed
| 15.52
| 15.56
| 15.375
| 15.52
| 2,731,176
| ###
| 61.4
| 61.4
| 1.1 |
2016-Jul-19 Tue
| 15.77
| 15.8
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2016-Jul-18 Mon
| ###
| 15.83
| ###
| 15.77
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| ###
| ###
| 15.52
| ###
| 3,014,573
| 23,393,086
| 71.1
| 71.1
| 0.0 |
2016-Jul-14 Thu
| 15.41
| 15.585
| 15.29
| 15.55
| 1,861,427
| 28,735,779
| 77.8
| 77.8
| ### |
2016-Jul-13 Wed
| 15.59
| 15.59
| 15.28
| 15.48
| 3,351,120
| ###
| 26.2
| 26.2
| 1.1 |
2016-Jul-12 Tue
| 15.46
| 15.55
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2016-Jul-11 Mon
| 15.2
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| 14.87
| ###
| 1,966,523
| ###
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 14.74
| 14.89
| ###
| 14.85
|
|
| 77.8
| 77.8
| ### |
2016-Jul-05 Tue
| ###
| ###
| 14.82
| 14.88
|
|
| ###
| ###
| 1.1 |
2016-Jul-04 Mon
| 14.82
| ###
| ###
| ###
| 2,440,481
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| 14.77
| ###
| 2,464,072
| 18,197,171
| 63.0
| 63.0
| 0.0 |
2016-Jun-30 Thu
| 14.88
| ###
| ###
| ###
| 5,409,777
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| 14.46
| ###
| ###
| 14.53
| 3,000,179
| 0
| ###
| ###
| 1.0 |
2016-Jun-28 Tue
| 14.25
| ###
| ###
| ###
| 6,819,925
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 14.2
| ###
| 14.2
| 14.42
| 2,667,444
| 18,938,852
| ###
| ###
| ### |
2016-May-27 Fri
| 16.4
| 16.655
| ###
| ###
| 4,959,484
| ###
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 16.41
| 16.42
| 16.28
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2016-May-25 Wed
| ###
| 16.53
| 16.26
| ###
| 4,145,155
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 16.26
| 16.28
| ###
| ###
| 2,620,481
| ###
| ###
| ###
| 0.0 |
2016-May-23 Mon
| 16.25
| 16.29
| ###
| ###
| 2,721,721
| ###
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 16.28
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-May-19 Thu
| 16.2
| ###
| ###
| ###
| 5,042,485
| 0
| 86.1
| 86.1
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 3,638,924
| 0
| 32.0
| 32.0
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2016-May-16 Mon
| 16.2
| ###
| 16.125
| 16.22
|
|
| 71.4
| 71.4
| 1.2 |
2016-May-13 Fri
| ###
| 16.47
| ###
| 16.29
| 3,534,651
| 29,107,850
| ###
| ###
| ### |
2016-May-12 Thu
| ###
| 16.27
| ###
| ###
| 2,444,647
| ###
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-May-10 Tue
| 15.89
| ###
| ###
| ###
| 3,710,128
| 0
| 77.8
| 77.8
| 0.0 |
2016-May-09 Mon
| ###
| ###
| 15.72
| 15.88
| 3,225,247
| 25,350,441
| 22.0
| 22.0
| 1.1 |
2016-May-06 Fri
| 15.72
| ###
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| 15.75
| 15.56
| 15.75
| 3,202,283
| 50,131,740
| ###
| ###
| 1.1 |
2016-May-04 Wed
| ###
| 15.86
| 15.46
| 15.72
|
|
| ###
| ###
| 1.1 |
2016-May-03 Tue
| ###
| 15.78
| ###
| 15.74
| 2,633,425
| 20,777,723
| 83.7
| 83.7
| 1.1 |
2016-May-02 Mon
| 15.43
| 15.5
| 15.27
| ###
| 3,222,870
| 49,583,854
| 28.5
| 28.5
| 0.0 |
2016-Apr-29 Fri
| ###
| 15.45
| 15.25
| 15.4
| 7,314,951
| ###
| 67.6
| 67.6
| ### |
2016-Apr-28 Thu
| 15.4
| 15.5
| 15.26
| 15.42
| 5,234,345
| 80,504,226
| 69.5
| 69.5
| ### |
2016-Apr-27 Wed
| 15.2
| ###
| ###
| 15.22
| 3,684,085
| 0
| ###
| ###
| 1.1 |
2016-Apr-26 Tue
| 14.89
| 15.22
| 14.89
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2016-Apr-22 Fri
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 15.5
| 15.56
| ###
| ###
| 5,216,851
| ###
| 21.8
| 21.8
| 0.0 |
2016-Apr-20 Wed
| 15.51
| 15.81
| 15.45
| 15.57
| 3,873,975
| 60,550,229
| ###
| ###
| 1.1 |
2016-Apr-19 Tue
| ###
| 15.45
| ###
| 15.4
|
|
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 2,906,440
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 14.73
| 14.78
| ###
| 14.76
|
|
| ###
| ###
| 1.1 |
2016-Apr-14 Thu
| 14.87
| 14.88
| 14.72
| 14.84
| 4,963,183
| ###
| ###
| ###
| ### |
2016-Apr-13 Wed
| 14.76
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2016-Apr-12 Tue
| 14.44
| ###
| ###
| ###
| 1,711,127
| 0
| 79.6
| 79.6
| 0.0 |
2016-Apr-11 Mon
| 14.59
| ###
| ###
| 14.53
| 1,702,655
| 0
| ###
| ###
| 1.0 |
2016-Apr-08 Fri
| 14.5
| ###
| 14.46
| 14.59
| 1,939,376
| 14,021,688
| 72.8
| 72.8
| 1.0 |
2016-Apr-07 Thu
| 14.55
| 14.78
| 14.51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Apr-06 Wed
| 14.7
| 14.81
| 14.56
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2016-Apr-05 Tue
| 14.52
| 14.8
| 14.47
| 14.71
| 5,858,388
| ###
| 86.1
| 86.1
| ### |
2016-Apr-04 Mon
| 14.23
| ###
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2016-Apr-01 Fri
| 14.25
| ###
| ###
| ###
| 2,101,387
| 0
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 14.25
| ###
| ###
| ###
| 2,803,279
| 0
| 73.3
| 73.3
| 0.0 |
2016-Mar-30 Wed
| 14.48
| 14.49
| ###
| 14.23
|
|
| 20.0
| 20.0
| ### |
2016-Mar-29 Tue
| 14.5
| ###
| 14.26
| ###
| 2,458,042
| ###
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| 14.53
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2016-Mar-23 Wed
| ###
| 14.24
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2016-Mar-22 Tue
| ###
| 14.21
| ###
| ###
| 1,856,585
| ###
| 30.5
| 30.5
| 0.0 |
2016-Mar-21 Mon
| 14.28
| 14.28
| ###
| ###
| 1,496,053
| ###
| 23.6
| 23.6
| 0.0 |
2016-Mar-18 Fri
| 14.41
| 14.42
| ###
| 14.21
|
|
| 22.6
| 22.6
| ### |
2016-Mar-17 Thu
| 14.29
| ###
| 14.25
| 14.27
| 2,868,123
| 20,435,376
| ###
| ###
| ### |
2016-Mar-16 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 14.22
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 14.2
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
| 3,399,522
| 0
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| 14.4
| ###
| 14.24
|
|
| 26.4
| 26.4
| 1.0 |
2016-Mar-09 Wed
| ###
| 14.4
| ###
| 14.4
| 4,128,124
| ###
| ###
| ###
| 1.0 |
2016-Mar-08 Tue
| ###
| ###
| 13.84
| ###
| 2,649,853
| 18,336,982
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| 13.88
| ###
| 2,359,585
| ###
| 28.6
| 28.6
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 13.89
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| 14.25
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 4,454,381
| 0
| 30.5
| 30.5
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 13.83
| ###
| 2,422,728
| ###
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 13.8
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2016-Feb-24 Wed
| 13.81
| ###
| 13.71
| 13.88
|
|
| 79.4
| 79.4
| ### |
2016-Feb-23 Tue
| ###
| ###
| ###
| 13.88
| 4,275,220
| 0
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| 14.22
| ###
| ###
| 3,725,250
| 26,486,527
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| 14.28
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| 13.7
| ###
| 13.58
| ###
| 6,188,459
| ###
| 79.8
| 79.8
| 0.0 |
2016-Feb-16 Tue
| ###
| 13.7
| 13.42
| 13.58
| 3,960,583
| ###
| 28.6
| 28.6
| ### |
2016-Feb-15 Mon
| ###
| ###
| ###
| 13.4
| 6,225,928
| 0
| 87.2
| 87.2
| 1.0 |
2016-Feb-12 Fri
| ###
| 12.28
| ###
| 12.23
| 6,374,475
| 39,139,276
| 82.8
| 82.8
| ### |
2016-Feb-11 Thu
| 12.29
| ###
| ###
| 12.28
|
|
| 28.6
| 28.6
| 0.9 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2016-Feb-09 Tue
| 12.46
| ###
| ###
| ###
| 4,689,483
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 12.58
| 12.87
| 12.52
| 12.57
| 4,735,088
| 60,111,942
| 32.8
| 32.8
| 0.9 |
2016-Feb-05 Fri
| ###
| 12.72
| 12.49
| 12.54
|
|
| ###
| ###
| 0.9 |
2016-Feb-04 Thu
| ###
| ###
| 12.57
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| 12.76
| 12.82
| 3,737,849
| 23,847,476
| ###
| ###
| 0.9 |
2016-Feb-02 Tue
| ###
| 13.45
| 12.985
| ###
| 3,886,643
| ###
| 20.5
| 20.5
| 0.0 |
2016-Feb-01 Mon
| 13.42
| ###
| ###
| 13.56
| 3,585,774
| 0
| 81.0
| 81.0
| 1.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 12.84
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| 13.125
| 13.27
| 2,288,021
| ###
| 77.8
| 77.8
| 0.9 |
2016-Jan-22 Fri
| ###
| ###
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| 13.24
| 12.88
| ###
| 3,985,375
| ###
| 36.3
| 36.3
| 0.0 |
2016-Jan-20 Wed
| 12.86
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2016-Jan-19 Tue
| 12.77
| ###
| 12.73
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 12.5
| 12.86
| 12.48
| 12.71
| 2,177,145
| 27,584,427
| 82.5
| 82.5
| 0.9 |
2016-Jan-15 Fri
| 12.89
| ###
| 12.52
| 12.59
| 2,758,029
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 12.71
| 12.8
| ###
| ###
| 1,979,983
| ###
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 12.76
| ###
| 12.75
| ###
| 2,336,476
| ###
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 12.76
| ###
| 12.72
| 12.76
|
|
| 77.2
| 77.2
| ### |
2016-Jan-11 Mon
| 12.81
| 12.85
| ###
| 12.77
| 2,975,177
| ###
| ###
| ###
| 0.9 |
2016-Jan-08 Fri
| ###
| ###
| 12.76
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 13.44
| 13.44
| ###
| ###
| 2,831,255
| ###
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2015-Dec-31 Thu
| 13.54
| ###
| 13.42
| 13.44
| 1,124,385
| 7,544,623
| ###
| ###
| ### |
2015-Dec-30 Wed
| 13.5
| ###
| 13.44
| 13.54
| 1,613,550
| 10,843,056
| ###
| ###
| 1.0 |
2015-Dec-29 Tue
| ###
| 13.44
| 13.28
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2015-Dec-24 Thu
| ###
| 13.44
| 13.23
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-Dec-23 Wed
| 13.24
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 13.23
| 13.26
| 2,378,059
| ###
| ###
| ###
| 0.9 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
| 3,838,657
| 0
| 18.6
| 18.6
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| 13.22
| 4,976,828
| 0
| ###
| ###
| 0.9 |
2015-Dec-16 Wed
| ###
| ###
| 12.78
| ###
| 2,547,251
| ###
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 12.975
| ###
| 12.83
|
|
| ###
| ###
| ### |
2015-Dec-14 Mon
| 12.87
| ###
| 12.78
| 12.78
| 2,871,623
| 18,349,670
| 33.3
| 33.3
| 0.9 |
2015-Dec-11 Fri
| 13.21
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| 13.22
|
|
| 27.9
| 27.9
| 0.9 |
2015-Dec-09 Wed
| ###
| 13.43
| 13.22
| ###
| 2,401,874
| 32,004,971
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| 13.51
| ###
| ###
| 2,561,071
| ###
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 13.54
| ###
| ###
| ###
| 2,538,755
| 0
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| 13.4
| 13.5
| 13.28
| ###
| 4,271,156
| 57,190,778
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| 13.51
| ###
| 13.48
| 4,417,945
| ###
| 75.5
| 75.5
| 1.0 |
2015-Dec-02 Wed
| 13.59
| ###
| 13.5
| 13.55
| 4,273,378
| ###
| ###
| ###
| 1.0 |
2015-Dec-01 Tue
| 13.59
| ###
| 13.46
| ###
| 3,825,347
| 25,744,585
| 63.3
| 63.3
| 0.0 |
2015-Nov-30 Mon
| ###
| 13.675
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2015-Nov-27 Fri
| ###
| ###
| 13.74
| 13.75
|
|
| ###
| ###
| 1.0 |
2015-Nov-26 Thu
| 13.55
| 13.85
| 13.55
| 13.8
|
|
| 88.0
| 88.0
| 1.0 |
2015-Nov-25 Wed
| ###
| 13.8
| 13.59
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2015-Nov-24 Tue
| 13.75
| ###
| ###
| 13.71
| 2,345,241
| 0
| ###
| ###
| ### |
2015-Nov-23 Mon
| 13.8
| ###
| 13.75
| 13.85
| 2,526,556
| 17,370,072
| ###
| ###
| ### |
2015-Nov-20 Fri
| 13.77
| 13.83
| ###
| 13.8
| 2,293,950
| ###
| ###
| ###
| 1.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| 13.81
| 3,962,124
| 0
| 22.0
| 22.0
| ### |
2015-Nov-18 Wed
| 13.46
| 13.87
| 13.41
| 13.83
| 5,042,459
| 68,779,140
| 89.3
| 89.3
| 1.0 |
2015-Nov-17 Tue
| 13.21
| 13.4
| ###
| 13.4
|
|
| 77.9
| 77.9
| 1.0 |
2015-Nov-16 Mon
| 13.2
| 13.2
| ###
| ###
| 2,799,920
| 18,479,472
| 21.7
| 21.7
| 0.0 |
2015-Nov-13 Fri
| ###
| 13.25
| ###
| 13.2
| 3,278,378
| 21,719,254
| 77.7
| 77.7
| 0.9 |
2015-Nov-12 Thu
| 13.22
| 13.44
| ###
| ###
| 2,154,648
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 13.21
| 13.45
| 13.21
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Nov-10 Tue
| ###
| 13.44
| 13.22
| 13.29
|
|
| ###
| ###
| ### |
2015-Nov-09 Mon
| 13.59
| ###
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Nov-05 Thu
| 13.47
| 13.49
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 13.78
| 13.8
| 13.4
| 13.41
| 2,975,872
| 40,471,859
| ###
| ###
| 1.0 |
2015-Nov-03 Tue
| ###
| 13.73
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 13.8
| 13.82
| 13.47
| 13.49
|
|
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| 13.73
| 13.46
| ###
| 2,208,146
| 30,019,744
| 67.5
| 67.5
| 0.0 |
2015-Oct-29 Thu
| ###
| 13.73
| ###
| 13.55
| 3,207,975
| 22,022,748
| 36.0
| 36.0
| 1.0 |
2015-Oct-28 Wed
| 13.5
| ###
| 13.46
| 13.56
|
|
| ###
| ###
| 1.0 |
2015-Oct-27 Tue
| 13.4
| 13.42
| 13.24
| 13.4
| 2,367,250
| 31,555,442
| 74.0
| 74.0
| 1.0 |
2015-Oct-26 Mon
| 13.72
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 13.75
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| 13.48
| ###
| 13.48
|
|
| 76.0
| 76.0
| 1.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 2,164,571
| 0
| 32.1
| 32.1
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 3,024,256
| 0
| 27.3
| 27.3
| 0.0 |
2015-Oct-14 Wed
| ###
| 13.24
| ###
| ###
| 4,350,850
| 28,802,627
| 67.4
| 67.4
| 0.0 |
2015-Oct-13 Tue
| ###
| 13.24
| ###
| 13.2
| 3,370,142
| 22,310,340
| 82.5
| 82.5
| 0.9 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| 13.49
| 13.5
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2015-Oct-08 Thu
| 13.43
| 13.5
| 13.28
| ###
| 3,270,548
| ###
| 28.6
| 28.6
| 0.0 |
2015-Oct-07 Wed
| ###
| 13.75
| ###
| ###
| 4,270,450
| 29,359,343
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 13.7
| 13.75
| 13.45
| 13.5
|
|
| 22.7
| 22.7
| 1.0 |
2015-Oct-05 Mon
| ###
| 13.59
| 13.27
| 13.55
| 2,880,143
| 38,680,320
| 81.6
| 81.6
| 1.0 |
2015-Oct-02 Fri
| ###
| 13.82
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| 13.5
| ###
| 13.48
|
|
| 87.1
| 87.1
| 1.0 |
2015-Sep-30 Wed
| ###
| ###
| 12.84
| ###
| 6,257,381
| 40,172,386
| 77.3
| 77.3
| 0.0 |
2015-Sep-29 Tue
| 12.89
| ###
| 12.79
| 12.89
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 12.89
| ###
| 12.83
| ###
| 3,518,750
| 22,572,781
| 88.6
| 88.6
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 12.86
| 12.89
|
|
| ###
| ###
| ### |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2015-Sep-23 Wed
| ###
| 12.76
| 12.59
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 12.7
| 12.78
|
|
| ###
| ###
| 0.9 |
2015-Sep-21 Mon
| 12.77
| 12.81
| ###
| 12.79
| 3,092,844
| ###
| 75.7
| 75.7
| ### |
2015-Sep-18 Fri
| 12.88
| ###
| 12.82
| ###
| 4,260,341
| 27,308,785
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2015-Sep-16 Wed
| 12.87
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 12.85
| 12.88
|
|
| ###
| ###
| ### |
2015-Sep-14 Mon
| 13.24
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 2,589,384
| 0
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 13.2
| ###
| ###
| ###
| 4,607,128
| 0
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 13.5
| 13.55
| ###
| 13.55
| 4,087,920
| 27,695,658
| ###
| ###
| 1.0 |
2015-Sep-08 Tue
| 13.28
| 13.4
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
| 3,445,143
| 0
| 34.6
| 34.6
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 13.44
| 3,960,671
| 0
| 72.4
| 72.4
| ### |
2015-Sep-03 Thu
| 13.71
| 13.77
| 13.24
| 13.25
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 13.45
| 13.58
| ###
| 13.56
|
|
| 71.7
| 71.7
| 1.0 |
2015-Sep-01 Tue
| ###
| 13.79
| 13.53
| 13.55
| 4,363,153
| ###
| ###
| ###
| 1.0 |
2015-Aug-31 Mon
| ###
| 13.77
| ###
| 13.72
| 6,359,853
| 43,787,587
| ###
| ###
| ### |
2015-Aug-28 Fri
| 13.7
| 13.7
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2015-Aug-27 Thu
| 13.5
| 13.58
| ###
| 13.5
| 5,091,055
| ###
| 61.7
| 61.7
| 1.0 |
2015-Aug-26 Wed
| ###
| 13.5
| ###
| 13.46
|
|
| 75.8
| 75.8
| ### |
2015-Aug-25 Tue
| ###
| 13.29
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2015-Aug-24 Mon
| 12.44
| ###
| ###
| 12.51
| 4,485,779
| 0
| ###
| ###
| ### |
2015-Aug-21 Fri
| ###
| ###
| 12.76
| 12.83
|
|
| 24.0
| 24.0
| ### |
2015-Aug-20 Thu
| 13.49
| 13.55
| ###
| ###
| 3,939,552
| ###
| 17.9
| 17.9
| 0.0 |
2015-Aug-19 Wed
| 13.59
| 13.7
| 13.49
| ###
| 3,306,081
| 44,946,171
| 73.4
| 73.4
| 0.0 |
2015-Aug-18 Tue
| 13.54
| 13.675
| 13.45
| 13.47
|
|
| ###
| ###
| 1.0 |
2015-Aug-17 Mon
| 13.45
| ###
| ###
| 13.42
| 2,405,742
| 0
| ###
| ###
| 1.0 |
2015-Aug-14 Fri
| 13.42
| 13.58
| ###
| ###
| 2,970,523
| 20,169,851
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 13.55
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| 13.78
| ###
| 13.41
| 4,436,924
| ###
| 29.4
| 29.4
| 1.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 5,484,354
| 0
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| 13.87
| ###
| 13.79
| 13.83
| 3,117,472
| ###
| 28.7
| 28.7
| 1.0 |
2015-Aug-07 Fri
| ###
| ###
| 13.89
| ###
| 2,032,542
| ###
| 32.1
| 32.1
| 0.0 |
2015-Aug-06 Thu
| 14.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 14.48
| ###
| 14.25
| 2,646,446
| ###
| ###
| ###
| 1.0 |
2015-Aug-04 Tue
| 14.56
| ###
| ###
| ###
| 3,752,324
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 14.4
| 14.41
| 14.26
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Jul-31 Fri
| 14.57
| 14.58
| ###
| 14.41
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 14.46
| 14.58
| 14.26
| 14.28
|
|
| 19.0
| 19.0
| ### |
2015-Jul-29 Wed
| 14.43
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 14.23
| ###
| ###
| 14.29
|
|
| 74.9
| 74.9
| ### |
2015-Jul-27 Mon
| 14.21
| ###
| ###
| ###
| 2,258,879
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| 14.42
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 14.53
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2015-Jul-22 Wed
| 14.49
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 14.75
| ###
| 14.57
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-Jul-20 Mon
| 14.46
| 14.76
| 14.44
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Jul-17 Fri
| 14.5
| 14.5
| ###
| ###
| 2,753,755
| 19,964,723
| 19.6
| 19.6
| 0.0 |
2015-Jul-16 Thu
| 14.44
| 14.48
| ###
| 14.4
|
|
| 37.1
| 37.1
| 1.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2015-Jul-14 Tue
| 13.7
| ###
| 13.52
| 13.83
| 2,923,053
| ###
| ###
| ###
| 1.0 |
2015-Jul-13 Mon
| 13.53
| ###
| ###
| 13.48
|
|
| ###
| ###
| 1.0 |
2015-Jul-10 Fri
| 13.78
| 13.78
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 13.75
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 13.42
| 13.85
| ###
| ###
| 4,921,726
| 34,082,952
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 13.5
| 13.74
| 13.5
| 13.73
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 13.51
| ###
| 13.44
| 2,572,429
| 17,376,757
| ###
| ###
| ### |
2015-Jul-03 Fri
| 13.71
| 13.79
| 13.41
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2015-Jul-02 Thu
| ###
| 13.81
| 13.59
| 13.78
| 2,799,942
| ###
| ###
| ###
| 1.0 |
2015-Jul-01 Wed
| 13.58
| 13.78
| 13.53
| 13.73
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 13.54
| 13.75
| 13.52
| 13.72
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| 13.56
| 13.73
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| 13.74
| 4,880,651
| 0
| ###
| ###
| ### |
2015-Jun-25 Thu
| 14.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 14.5
| ###
| 14.45
| 14.55
|
|
| 76.7
| 76.7
| ### |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 14.22
| 14.29
| ###
| 14.25
| 2,083,027
| 14,883,227
| ###
| ###
| 1.0 |
2015-Jun-19 Fri
| ###
| 14.44
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 14.25
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Jun-17 Wed
| 14.41
| ###
| ###
| 14.55
| 4,151,427
| 0
| 80.7
| 80.7
| ### |
2015-Jun-16 Tue
| 14.59
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Jun-15 Mon
| ###
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 14.44
| ###
| 14.41
|
|
| 71.4
| 71.4
| ### |
2015-Jun-11 Thu
| 14.2
| 14.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 2,712,880
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| 14.2
| ###
| ###
| 2,375,753
| 16,867,846
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 14.2
| 14.24
| ###
| ###
| 2,491,387
| 17,738,675
| 41.6
| 41.6
| 0.0 |
2015-Jun-03 Wed
| 14.21
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 14.75
| 14.78
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 14.49
| 14.53
| 14.26
| 14.51
| 2,739,355
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| 14.48
| 14.74
| 14.46
| 14.5
|
|
| 67.0
| 67.0
| 1.0 |
2015-May-28 Thu
| 14.45
| ###
| 14.4
| 14.47
|
|
| 76.2
| 76.2
| ### |
2015-May-27 Wed
| 14.2
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-May-26 Tue
| 14.22
| 14.42
| 14.22
| 14.29
| 3,142,879
| 45,006,027
| 72.1
| 72.1
| ### |
2015-May-25 Mon
| ###
| 14.29
| ###
| 14.24
| 3,095,143
| ###
| 81.3
| 81.3
| 1.0 |
2015-May-22 Fri
| ###
| ###
| 13.975
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-May-21 Thu
| ###
| 14.25
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-May-20 Wed
| ###
| ###
| 13.86
| ###
| 3,524,471
| 24,424,584
| 79.2
| 79.2
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 13.77
| 13.86
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| ###
| 13.87
| ###
| 3,239,789
| ###
| 28.1
| 28.1
| 0.0 |
2015-May-15 Fri
| 13.89
| ###
| 13.84
| ###
| 3,733,441
| ###
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 13.44
| 13.76
| ###
| 13.74
|
|
| ###
| ###
| ### |
2015-May-13 Wed
| 13.74
| 13.75
| 13.44
| 13.54
|
|
| 14.9
| 14.9
| 1.0 |
2015-May-12 Tue
| ###
| 13.75
| 13.56
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2015-May-11 Mon
| 13.79
| 13.79
| 13.52
| 13.57
|
|
| 21.1
| 21.1
| ### |
2015-May-08 Fri
| 13.58
| 13.58
| ###
| 13.48
|
|
| 23.5
| 23.5
| 1.0 |
2015-May-07 Thu
| ###
| 13.5
| 13.21
| 13.45
| 4,370,049
| ###
| ###
| ###
| ### |
2015-May-06 Wed
| 13.51
| ###
| 13.51
| 13.52
| 2,997,145
| ###
| 77.9
| 77.9
| 1.0 |
2015-May-05 Tue
| ###
| ###
| ###
| 13.71
|
|
| 19.2
| 19.2
| ### |
2015-May-04 Mon
| 13.7
| ###
| ###
| 13.78
| 4,500,756
| 0
| 73.9
| 73.9
| 1.0 |
2015-May-01 Fri
| ###
| ###
| 13.44
| 13.55
| 2,785,787
| 18,720,488
| 18.5
| 18.5
| 1.0 |
2015-Apr-30 Thu
| 13.5
| 13.55
| 13.345
| 13.53
|
|
| 70.4
| 70.4
| ### |
2015-Apr-29 Wed
| 13.83
| 13.87
| 13.49
| 13.54
|
|
| 18.5
| 18.5
| 1.0 |
2015-Apr-28 Tue
| ###
| ###
| 13.85
| ###
| 4,268,959
| 29,562,541
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 14.25
| 3,692,454
| 0
| ###
| ###
| 1.0 |
2015-Apr-23 Thu
| ###
| 14.2
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Apr-22 Wed
| 14.28
| ###
| ###
| 14.23
|
|
| 32.1
| 32.1
| ### |
2015-Apr-21 Tue
| ###
| 14.41
| 14.26
| ###
| 2,482,226
| ###
| 73.1
| 73.1
| 0.0 |
2015-Apr-20 Mon
| ###
| 14.41
| 14.2
| ###
| 2,749,685
| 39,334,243
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 14.48
| ###
| ###
| 14.4
| 3,012,385
| 0
| ###
| ###
| 1.0 |
2015-Apr-16 Thu
| 14.45
| 14.52
| 14.41
| 14.51
| 2,310,087
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| 14.7
| 14.7
| 14.42
| 14.45
|
|
| ###
| ###
| 1.0 |
2015-Apr-14 Tue
| 14.46
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| 14.42
| ###
| 14.42
|
|
| 80.2
| 80.2
| ### |
2015-Apr-10 Fri
| 14.43
| 14.43
| ###
| ###
| 2,508,523
| ###
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 14.24
| 14.26
|
|
| 26.0
| 26.0
| 1.0 |
2015-Apr-08 Wed
| ###
| ###
| 14.2
| ###
| 3,982,625
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| 14.44
| 14.21
| 14.27
| 3,776,987
| ###
| 33.7
| 33.7
| ### |
2015-Apr-02 Thu
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 13.8
| ###
| 13.8
| ###
| 5,841,547
| 40,306,674
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 14.2
| ###
| ###
| ###
| 3,623,622
| 0
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2015-Mar-26 Thu
| ###
| 14.2
| ###
| ###
| 5,608,680
| 39,821,628
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| 14.48
| 14.29
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Mar-24 Tue
| 14.45
| ###
| ###
| 14.41
|
|
| 26.7
| 26.7
| ### |
2015-Mar-23 Mon
| 14.7
| 14.7
| 14.47
| 14.55
|
|
| 21.7
| 21.7
| ### |
2015-Mar-20 Fri
| ###
| 14.78
| ###
| 14.72
| 3,720,086
| ###
| ###
| ###
| ### |
2015-Mar-19 Thu
| ###
| 14.7
| 14.4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2015-Mar-18 Wed
| ###
| 14.44
| 14.27
| 14.43
|
|
| 76.9
| 76.9
| ### |
2015-Mar-17 Tue
| 14.45
| 14.55
| 14.42
| 14.45
| 2,027,678
| ###
| ###
| ###
| 1.0 |
2015-Mar-16 Mon
| ###
| 14.58
| 14.26
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 14.44
| 14.5
|
|
| ###
| ###
| 1.0 |
2015-Mar-12 Thu
| 14.7
| 14.7
| 14.56
| ###
| 2,229,153
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 14.42
| ###
| ###
| 14.51
|
|
| 73.4
| 73.4
| ### |
2015-Mar-10 Tue
| 14.49
| 14.59
| 14.4
| 14.57
|
|
| 81.6
| 81.6
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 3,277,327
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 14.24
| 2,609,182
| 0
| 75.3
| 75.3
| 1.0 |
2015-Mar-05 Thu
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 13.8
| 13.89
|
|
| ###
| ###
| 1.0 |
2015-Mar-02 Mon
| 13.75
| ###
| 13.7
| ###
| 3,312,123
| 22,688,042
| 80.6
| 80.6
| 0.0 |
2015-Feb-27 Fri
| 13.85
| 13.85
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| 13.71
| 4,169,255
| 0
| 11.1
| 11.1
| ### |
2015-Feb-25 Wed
| ###
| 14.24
| ###
| ###
| 3,663,272
| ###
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| 14.29
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Feb-23 Mon
| ###
| 14.44
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2015-Feb-20 Fri
| ###
| 14.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| 14.29
| 4,679,246
| 0
| 29.3
| 29.3
| ### |
2015-Feb-18 Wed
| 13.84
| ###
| 13.83
| 14.29
| 7,284,374
| 50,371,446
| ###
| ###
| ### |
2015-Feb-17 Tue
| 13.2
| ###
| 13.2
| 13.52
| 3,523,544
| ###
| ###
| ###
| 1.0 |
2015-Feb-16 Mon
| 13.25
| ###
| ###
| ###
| 2,690,628
| 0
| 26.0
| 26.0
| 0.0 |
2015-Feb-13 Fri
| ###
| 13.27
| ###
| ###
| 3,877,321
| 25,726,024
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| 13.28
| 12.88
| ###
| 4,387,386
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 13.22
| ###
| ###
| ###
| 3,862,147
| 0
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| 13.2
| 12.89
| ###
| 3,385,052
| ###
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 13.23
| 13.25
| ###
| ###
| 3,433,221
| 22,745,089
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 13.42
| 13.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
| 4,754,755
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 12.86
|
|
| 14.2
| 14.2
| 0.9 |
2015-Feb-02 Mon
| 12.87
| ###
| 12.8
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 12.77
| 12.78
|
|
| 24.4
| 24.4
| 0.9 |
2015-Jan-29 Thu
| ###
| 12.87
| ###
| 12.75
|
|
| 73.4
| 73.4
| ### |
2015-Jan-28 Wed
| ###
| 12.8
| 12.56
| ###
| 4,504,274
| ###
| 26.5
| 26.5
| 0.0 |
2015-Jan-27 Tue
| ###
| 12.75
| 12.54
| 12.72
|
|
| ###
| ###
| 0.9 |
2015-Jan-23 Fri
| 12.48
| 12.52
| 12.25
| 12.51
|
|
| ###
| ###
| ### |
2015-Jan-22 Thu
| 12.75
| 12.76
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 12.56
| 12.88
| 6,458,543
| 40,559,650
| 83.1
| 83.1
| ### |
2015-Jan-20 Tue
| ###
| ###
| 12.41
| 12.54
| 5,585,746
| 34,659,553
| ###
| ###
| 0.9 |
2015-Jan-19 Mon
| 12.87
| 12.89
| 12.71
| 12.73
| 3,540,220
| ###
| 23.9
| 23.9
| ### |
2015-Jan-16 Fri
| ###
| ###
| ###
| 12.73
| 5,571,325
| 0
| ###
| ###
| ### |
2015-Jan-15 Thu
| 13.21
| ###
| ###
| ###
| 3,508,886
| 0
| 25.7
| 25.7
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| 13.25
| 4,664,679
| 0
| 29.6
| 29.6
| ### |
2015-Jan-13 Tue
| ###
| ###
| ###
| 13.29
|
|
| 84.2
| 84.2
| ### |
2015-Jan-12 Mon
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2015-Jan-08 Thu
| 13.49
| 13.49
| ###
| 13.2
| 8,107,758
| 54,686,827
| ###
| ###
| 0.9 |
2015-Jan-07 Wed
| 13.49
| ###
| ###
| 13.41
| 4,819,051
| 0
| 25.0
| 25.0
| 1.0 |
2015-Jan-06 Tue
| 13.48
| ###
| 13.44
| 13.55
|
|
| ###
| ###
| 1.0 |
2015-Jan-05 Mon
| 13.55
| ###
| 13.48
| ###
| 2,374,380
| 16,003,321
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 13.59
| ###
| 13.44
| 13.58
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 13.44
| ###
| ###
| 13.58
|
|
| 79.7
| 79.7
| ### |
2014-Dec-30 Tue
| 13.77
| 13.78
| 13.47
| 13.49
| 2,433,448
| 33,155,729
| 14.9
| 14.9
| ### |
2014-Dec-29 Mon
| 13.55
| 13.78
| 13.52
| 13.7
| 1,622,581
| ###
| ###
| ###
| 1.0 |
2014-Dec-24 Wed
| 13.5
| ###
| ###
| 13.5
| 2,155,483
| 0
| ###
| ###
| 1.0 |
2014-Dec-23 Tue
| ###
| 13.72
| 13.5
| 13.52
| 4,462,876
| 60,739,742
| ###
| ###
| 1.0 |
2014-Dec-22 Mon
| ###
| 13.57
| 13.29
| 13.49
| 4,754,328
| 63,850,625
| 72.3
| 72.3
| ### |
2014-Dec-19 Fri
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 12.58
| 12.78
|
|
| 10.3
| 10.3
| 0.9 |
2014-Dec-17 Wed
| ###
| 13.2
| ###
| ###
| 3,117,584
| 20,576,054
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 12.875
| ###
| 4,908,958
| ###
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 12.8
| ###
| 12.73
| 12.89
|
|
| 79.7
| 79.7
| ### |
2014-Dec-12 Fri
| ###
| 13.24
| 12.87
| ###
| 5,340,788
| 69,723,987
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| 12.51
| ###
| 12.51
| 12.87
| 5,151,943
| ###
| ###
| ###
| ### |
2014-Dec-10 Wed
| ###
| ###
| ###
| 12.75
| 4,582,350
| 0
| 19.6
| 19.6
| ### |
2014-Dec-09 Tue
| ###
| ###
| 12.86
| 12.89
|
|
| 37.7
| 37.7
| ### |
2014-Dec-08 Mon
| ###
| 13.25
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 12.72
| ###
| 12.72
| 12.82
| 3,029,977
| 19,270,653
| 80.1
| 80.1
| 0.9 |
2014-Dec-04 Thu
| ###
| 12.77
| 12.55
| 12.71
| 2,503,047
| 31,688,575
| 78.2
| 78.2
| 0.9 |
2014-Dec-03 Wed
| 12.58
| ###
| 12.54
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Dec-02 Tue
| 12.45
| 12.55
| 12.42
| 12.53
| 4,577,186
| ###
| ###
| ###
| ### |
2014-Dec-01 Mon
| 12.25
| ###
| 12.24
| ###
| 3,355,987
| 20,538,640
| 90.4
| 90.4
| 0.0 |
2014-Nov-28 Fri
| 12.27
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-Nov-26 Wed
| ###
| 12.25
| ###
| ###
| 1,934,872
| ###
| 67.2
| 67.2
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 3,447,922
| 0
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,798,748
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 11.88
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 3,244,159
| 0
| 78.0
| 78.0
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| 11.89
| ###
| 2,210,728
| 13,142,777
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,944,848
| 0
| 79.8
| 79.8
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 2,997,956
| 0
| 20.3
| 20.3
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 2,250,886
| 0
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,701,882
| 0
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| 12.22
| 3,503,189
| 0
| ###
| ###
| 0.9 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 3,916,453
| 0
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Nov-04 Tue
| 11.8
| ###
| 11.8
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Nov-03 Mon
| 11.75
| 11.85
| 11.75
| 11.82
|
|
| 83.4
| 83.4
| 0.8 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 11.72
| 3,533,049
| 0
| 68.4
| 68.4
| 0.8 |
2014-Oct-30 Thu
| 11.54
| ###
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 11.43
| 11.47
|
|
| 17.9
| 17.9
| ### |
2014-Oct-28 Tue
| 11.52
| ###
| 11.43
| 11.55
| 2,849,952
| 16,287,475
| 75.2
| 75.2
| 0.8 |
2014-Oct-27 Mon
| ###
| 11.53
| ###
| 11.52
|
|
| 87.5
| 87.5
| 0.8 |
2014-Oct-24 Fri
| ###
| 11.43
| 11.2
| 11.28
| 2,874,675
| 32,526,947
| ###
| ###
| 0.8 |
2014-Oct-23 Thu
| 11.27
| 11.27
| ###
| 11.23
| 4,320,851
| ###
| 29.9
| 29.9
| 0.8 |
2014-Oct-22 Wed
| ###
| 11.4
| 11.2
| 11.28
| 2,802,741
| 31,670,973
| 22.2
| 22.2
| 0.8 |
2014-Oct-21 Tue
| ###
| 11.325
| ###
| 11.22
| 3,704,844
| 20,978,679
| 77.5
| 77.5
| ### |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 2,267,679
| 0
| 78.5
| 78.5
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 10.89
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 10.83
| ###
| 4,463,554
| 24,170,144
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 10.88
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 11.375
| 11.25
| 11.25
| 2,799,950
| ###
| 21.2
| 21.2
| ### |
2014-Oct-08 Wed
| 11.24
| 11.355
| ###
| 11.2
| 2,593,788
| ###
| ###
| ###
| 0.8 |
2014-Oct-07 Tue
| 11.49
| 11.5
| 11.21
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| 11.25
| ###
| 964,888
| ###
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 11.23
| ###
| ###
| ###
| 1,551,783
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2014-Oct-01 Wed
| 11.25
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 11.44
| 11.29
| ###
| 3,687,646
| ###
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 11.23
| 11.355
| 11.22
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Sep-25 Thu
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 11.24
| 4,342,052
| 0
| ###
| ###
| 0.8 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 3,160,788
| 0
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| 11.21
| 11.055
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Sep-18 Thu
| 11.21
| 11.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Sep-17 Wed
| ###
| 11.22
| ###
| ###
| 4,284,558
| 24,036,370
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 11.27
| ###
| ###
| 11.21
| 2,872,920
| 0
| 33.7
| 33.7
| ### |
2014-Sep-12 Fri
| 11.4
| 11.41
| 11.26
| ###
| 3,264,388
| ###
| 22.1
| 22.1
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| 11.28
| 4,599,525
| 0
| 39.0
| 39.0
| 0.8 |
2014-Sep-10 Wed
| 11.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 11.23
| 11.24
| ###
| 11.22
|
|
| ###
| ###
| ### |
2014-Sep-08 Mon
| ###
| 11.22
| 11.085
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| 11.4
| 11.4
| ###
| 11.22
| 4,320,274
| ###
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| 11.24
| 11.29
| 1,951,389
| ###
| 29.0
| 29.0
| ### |
2014-Sep-03 Wed
| 11.22
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Sep-02 Tue
| 11.24
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2014-Sep-01 Mon
| 11.4
| 11.54
| ###
| 11.5
|
|
| 80.0
| 80.0
| ### |
2014-Aug-29 Fri
| 11.45
| 11.47
| ###
| 11.42
| 5,428,728
| 31,133,755
| ###
| ###
| 0.8 |
2014-Aug-28 Thu
| 11.55
| 11.55
| 11.4
| 11.42
|
|
| ###
| ###
| 0.8 |
2014-Aug-27 Wed
| 11.49
| 11.55
| ###
| 11.55
|
|
| 73.2
| 73.2
| 0.8 |
2014-Aug-26 Tue
| 11.43
| 11.45
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Aug-21 Thu
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| 11.245
| ###
| 11.21
| 10,998,376
| ###
| 85.0
| 85.0
| ### |
2014-Aug-19 Tue
| ###
| 10.82
| 10.57
| 10.75
| 6,369,383
| 68,120,551
| 77.4
| 77.4
| 0.8 |
2014-Aug-18 Mon
| 10.26
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2014-Aug-15 Fri
| 10.27
| 10.275
| 10.21
| 10.21
| 1,413,653
| 14,479,340
| 23.3
| 23.3
| ### |
2014-Aug-14 Thu
| ###
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2014-Aug-13 Wed
| ###
| ###
| 10.075
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Aug-12 Tue
| ###
| 10.23
| ###
| 10.21
| 2,186,159
| ###
| 73.3
| 73.3
| ### |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 2,698,558
| 0
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 10.22
| 10.275
| ###
| 10.24
| 3,114,621
| ###
| ###
| ###
| ### |
2014-Aug-06 Wed
| 10.25
| 10.27
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2014-Aug-05 Tue
| ###
| ###
| 10.22
| 10.25
| 2,506,387
| ###
| ###
| ###
| 0.7 |
2014-Aug-04 Mon
| ###
| 10.4
| 10.25
| 10.29
| 2,036,372
| 21,025,540
| ###
| ###
| ### |
2014-Aug-01 Fri
| 10.4
| 10.4
| 10.28
| ###
| 2,478,023
| 25,622,757
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| 10.47
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
|