End of day Prices (full format), 600 Days for (DIV) DIVERSIFIED IND. BSK
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2015-Jun-26 Fri
| 20.77
| 20.77
| 20.77
| 20.77
| 186
| ###
| 74.8
| 74.8
| ### |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 475
| 0
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 1,845
| 0
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 21.2
| 21.2
| 21.2
| 21.2
|
|
| 80.3
| 80.3
| 1.5 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-02 Tue
| 21.52
| 21.52
| ###
| ###
| 1,351
| ###
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-29 Fri
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-28 Thu
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-27 Wed
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-26 Tue
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-25 Mon
| 21.59
| 21.59
| 21.59
| 21.59
| 0
|
|
|
| 1.5 |
2015-May-22 Fri
| 21.59
| 21.59
| 21.59
| 21.59
| 1,086
| 23,446
| ###
| ###
| 1.5 |
2015-May-21 Thu
| 21.4
| 21.4
| 21.4
| 21.4
| 0
|
|
|
| 1.5 |
2015-May-20 Wed
| ###
| 21.4
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2015-May-19 Tue
| 21.83
| 21.83
| 21.83
| 21.83
| 0
|
|
|
| ### |
2015-May-18 Mon
| 21.83
| 21.83
| 21.83
| 21.83
| 0
|
|
|
| ### |
2015-May-15 Fri
| ###
| ###
| 21.83
| 21.83
| 2,978
| ###
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-May-06 Wed
| 21.5
| 21.5
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Apr-28 Tue
| 21.78
| 21.78
| 21.78
| 21.78
| 0
|
|
|
| 1.6 |
2015-Apr-27 Mon
| 21.78
| 21.78
| 21.78
| 21.78
| 0
|
|
|
| 1.6 |
2015-Apr-24 Fri
| 21.78
| 21.78
| 21.78
| 21.78
| 256
| 5,575
| 63.7
| 63.7
| 1.6 |
2015-Apr-23 Thu
| 21.74
| 21.74
| 21.74
| 21.74
| 0
|
|
|
| 1.6 |
2015-Apr-22 Wed
| 21.74
| 21.74
| 21.74
| 21.74
| 0
|
|
|
| 1.6 |
2015-Apr-21 Tue
| 21.74
| 21.74
| 21.74
| 21.74
| 250
| ###
| ###
| ###
| 1.6 |
2015-Apr-20 Mon
| 21.56
| ###
| 21.56
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 2,050
| 0
| 70.9
| 70.9
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 21.87
| 21.87
| 21.87
| 21.87
| 0
|
|
|
| 1.6 |
2015-Apr-01 Wed
| 21.87
| 21.87
| 21.87
| 21.87
|
|
| ###
| ###
| 1.6 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-25 Wed
| 22.29
| ###
| 22.29
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| 21.81
| 21.81
| 21.81
| 21.81
| 0
|
|
|
| 1.6 |
2015-Mar-17 Tue
| 21.81
| 21.81
| 21.81
| 21.81
|
|
| ###
| ###
| 1.6 |
2015-Mar-16 Mon
| 21.71
| 21.71
| 21.71
| 21.71
| 0
|
|
|
| ### |
2015-Mar-13 Fri
| 21.76
| 21.76
| 21.71
| 21.71
| 579
| 12,584
| 30.2
| 30.2
| ### |
2015-Mar-12 Thu
| 21.71
| 21.71
| 21.71
| 21.71
| 0
|
|
|
| ### |
2015-Mar-11 Wed
| 21.56
| 21.71
| 21.56
| 21.71
| 1,471
| 31,825
| 74.1
| 74.1
| ### |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-04 Wed
| 22.24
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 78.7
| 78.7
| 0.0 |
2015-Mar-02 Mon
| 22.23
| ###
| 22.23
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-24 Tue
| 22
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2015-Feb-23 Mon
| 21.84
| ###
| 21.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 21.84
| 21.84
| 21.84
| 21.84
| 0
|
|
|
| 1.6 |
2015-Feb-19 Thu
| 21.84
| 21.84
| 21.84
| 21.84
| 0
|
|
|
| 1.6 |
2015-Feb-18 Wed
| 21.81
| 21.84
| 21.81
| 21.84
|
|
| ###
| ###
| 1.6 |
2015-Feb-17 Tue
| 21.55
| 21.55
| 21.55
| 21.55
|
|
| 73.7
| 73.7
| ### |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 21.25
| 21.25
| 21.25
| 21.25
| 0
|
|
|
| 1.5 |
2015-Feb-11 Wed
| 21.25
| 21.25
| 21.25
| 21.25
| 0
|
|
|
| 1.5 |
2015-Feb-10 Tue
| 21.26
| 21.26
| 21.25
| 21.25
| 2,940
| 62,489
| ###
| ###
| 1.5 |
2015-Feb-09 Mon
| 21.23
| 21.23
| 21.23
| 21.23
| 2,250
| ###
| ###
| ###
| ### |
2015-Feb-06 Fri
| 21.26
| ###
| 21.26
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 20.8
| 20.8
| 20.8
| 20.8
|
|
| ###
| ###
| 1.5 |
2015-Feb-02 Mon
| 20.49
| 20.49
| 20.49
| 20.49
| 0
|
|
|
| ### |
2015-Jan-30 Fri
| 20.47
| 20.49
| 20.47
| 20.49
|
|
| 71.5
| 71.5
| ### |
2015-Jan-29 Thu
| 20.26
| 20.26
| 20.26
| 20.26
| 6,923
| 140,259
| 65.7
| 65.7
| 1.4 |
2015-Jan-28 Wed
| 20.25
| 20.25
| 20.25
| 20.25
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| 19.81
| 19.81
| 19.81
| 19.81
| 0
|
|
|
| ### |
2015-Jan-23 Fri
| 19.81
| 19.81
| 19.81
| 19.81
| 0
|
|
|
| ### |
2015-Jan-22 Thu
| ###
| ###
| 19.81
| 19.81
|
|
| 29.3
| 29.3
| ### |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| ###
| 880
| 0
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 19.51
| 19.51
| 19.51
| 19.51
|
|
| ###
| ###
| ### |
2015-Jan-16 Fri
| 19.5
| 19.5
| ###
| ###
| 11,250
| 109,687
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 73.2
| 73.2
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 19.76
| 19.81
| 19.76
| 19.81
|
|
| 77.3
| 77.3
| ### |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| 20.25
| 20.25
| 20.25
| 20.25
| 0
|
|
|
| ### |
2014-Dec-29 Mon
| 20.25
| 20.25
| 20.25
| 20.25
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 20.25
| 20.25
| 20.25
| 20.25
| 0
|
|
|
| ### |
2014-Dec-23 Tue
| 20.25
| 20.25
| 20.25
| 20.25
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 19.29
| 19.29
| 19.25
| 19.25
| 5,320
| ###
| ###
| ###
| 1.4 |
2014-Dec-16 Tue
| 19.54
| 19.54
| 19.54
| 19.54
| 0
|
|
|
| 1.4 |
2014-Dec-15 Mon
| 19.54
| 19.54
| 19.54
| 19.54
| 0
|
|
|
| 1.4 |
2014-Dec-12 Fri
| 19.54
| 19.54
| 19.54
| 19.54
| 0
|
|
|
| 1.4 |
2014-Dec-11 Thu
| 19.51
| 19.54
| 19.51
| 19.54
|
|
| 70.7
| 70.7
| 1.4 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-28 Fri
| 20.4
| 20.4
| ###
| ###
| 750
| 7,649
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 20.4
| 20.4
| 20.4
| 20.4
|
|
| ###
| ###
| 1.5 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 20.45
| 20.45
| 20.45
| 20.45
| 0
|
|
|
| ### |
2014-Nov-21 Fri
| 20.45
| 20.45
| 20.45
| 20.45
| 0
|
|
|
| ### |
2014-Nov-20 Thu
| 20.45
| 20.45
| 20.45
| 20.45
| 0
|
|
|
| ### |
2014-Nov-19 Wed
| 20.5
| 20.5
| 20.43
| 20.45
| 4,440
| ###
| 35.9
| 35.9
| ### |
2014-Nov-18 Tue
| 20.53
| 20.53
| 20.53
| 20.53
|
|
| 76.7
| 76.7
| ### |
2014-Nov-17 Mon
| 20.74
| 20.74
| 20.74
| 20.74
| 0
|
|
|
| ### |
2014-Nov-14 Fri
| ###
| 20.74
| ###
| 20.74
|
|
| 73.2
| 73.2
| ### |
2014-Nov-13 Thu
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2014-Nov-12 Wed
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2014-Nov-11 Tue
| 21
| 21
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2014-Nov-10 Mon
| 20.86
| 20.86
| 20.86
| 20.86
| 0
|
|
|
| 1.5 |
2014-Nov-07 Fri
| 20.86
| 20.86
| 20.86
| 20.86
|
|
| ###
| ###
| 1.5 |
2014-Nov-06 Thu
| 20.74
| 20.74
| 20.74
| 20.74
| 48
| ###
| 79.9
| 79.9
| ### |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 245
| 0
| 76.8
| 76.8
| 0.0 |
2014-Oct-31 Fri
| 20.8
| 20.8
| 20.8
| 20.8
| 0
|
|
|
| 1.5 |
2014-Oct-30 Thu
| 20.8
| 20.8
| 20.8
| 20.8
| 1,226
| ###
| 74.6
| 74.6
| 1.5 |
2014-Oct-29 Wed
| 20.74
| 20.74
| 20.74
| 20.74
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 20.55
| 20.55
| 20.55
| 20.55
|
|
| 68.7
| 68.7
| 1.5 |
2014-Oct-23 Thu
| 20.44
| 20.44
| 20.44
| 20.44
|
|
| 71.7
| 71.7
| 1.5 |
2014-Oct-22 Wed
| 20.25
| 20.25
| 20.25
| 20.25
| 0
|
|
|
| ### |
2014-Oct-21 Tue
| 20.26
| 20.26
| 20.25
| 20.25
|
|
| 35.8
| 35.8
| ### |
2014-Oct-20 Mon
| 19.87
| 19.87
| 19.87
| 19.87
| 0
|
|
|
| ### |
2014-Oct-17 Fri
| 19.87
| 19.87
| 19.87
| 19.87
| 0
|
|
|
| ### |
2014-Oct-16 Thu
| 19.87
| 19.87
| 19.87
| 19.87
| 0
|
|
|
| ### |
2014-Oct-15 Wed
| 19.87
| 19.87
| 19.87
| 19.87
| 750
| ###
| 71.9
| 71.9
| ### |
2014-Oct-14 Tue
| 19.56
| 19.56
| 19.56
| 19.56
| 0
|
|
|
| 1.4 |
2014-Oct-13 Mon
| 19.55
| 19.56
| 19.55
| 19.56
| 548
| ###
| 73.1
| 73.1
| 1.4 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Oct-03 Fri
| 20.22
| 20.22
| 20.22
| 20.22
| 0
|
|
|
| 1.4 |
2014-Oct-02 Thu
| ###
| 20.22
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2014-Oct-01 Wed
| 20.26
| 20.26
| 20.26
| 20.26
| 478
| 9,684
| ###
| ###
| 1.4 |
2014-Sep-30 Tue
| 20.47
| 20.47
| 20.47
| 20.47
| 0
|
|
|
| 1.5 |
2014-Sep-29 Mon
| 20.47
| 20.47
| 20.47
| 20.47
| 0
|
|
|
| 1.5 |
2014-Sep-26 Fri
| 20.52
| 20.52
| 20.47
| 20.47
|
|
| ###
| ###
| 1.5 |
2014-Sep-25 Thu
| 20.78
| 20.78
| 20.78
| 20.78
| 0
|
|
|
| 1.5 |
2014-Sep-24 Wed
| 20.78
| 20.78
| 20.78
| 20.78
| 0
|
|
|
| 1.5 |
2014-Sep-23 Tue
| 20.58
| 20.78
| 20.58
| 20.78
|
|
| ###
| ###
| 1.5 |
2014-Sep-22 Mon
| 20.86
| 20.86
| 20.86
| 20.86
|
|
| 82.7
| 82.7
| 1.5 |
2014-Sep-19 Fri
| 20.85
| 20.85
| 20.84
| 20.84
|
|
| 30.4
| 30.4
| 1.5 |
2014-Sep-18 Thu
| 20.87
| 20.87
| 20.87
| 20.87
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| 21.24
| 21.24
| 21.23
| 21.23
|
|
| ###
| ###
| ### |
2014-Sep-11 Thu
| 21.5
| 21.5
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2014-Sep-10 Wed
| 21.4
| 21.45
| 21.4
| 21.43
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
| 3,654
| 0
| 37.1
| 37.1
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| 21.58
| 21.58
|
|
| 31.7
| 31.7
| ### |
2014-Sep-03 Wed
| 21.48
| 21.48
| 21.48
| 21.48
| 0
|
|
|
| 1.5 |
2014-Sep-02 Tue
| 21.4
| 21.48
| 21.4
| 21.48
|
|
| ###
| ###
| 1.5 |
2014-Sep-01 Mon
| 21.45
| 21.45
| 21.45
| 21.45
| 0
|
|
|
| 1.5 |
2014-Aug-29 Fri
| 21.45
| 21.45
| 21.45
| 21.45
|
|
| 69.8
| 69.8
| 1.5 |
2014-Aug-28 Thu
| 21.47
| 21.47
| 21.47
| 21.47
| 0
|
|
|
| ### |
2014-Aug-27 Wed
| 21.52
| 21.52
| 21.47
| 21.47
|
|
| 28.1
| 28.1
| ### |
2014-Aug-26 Tue
| 21.55
| 21.55
| 21.55
| 21.55
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 21.54
| 21.54
| 21.54
| 21.54
| 0
|
|
|
| 1.5 |
2014-Aug-22 Fri
| 21.57
| 21.57
| 21.54
| 21.54
| 1,458
| 31,427
| 32.3
| 32.3
| 1.5 |
2014-Aug-21 Thu
| 21.54
| 21.54
| 21.54
| 21.54
| 5
| ###
| ###
| ###
| 1.5 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,943
| 0
| 69.9
| 69.9
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 5,625
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 20.88
| 20.88
| 20.85
| 20.85
|
|
| 29.7
| 29.7
| ### |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 2,856
| 0
| 36.1
| 36.1
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 21.23
| 21.23
| 21.23
| 21.23
| 0
|
|
|
| ### |
2014-Jul-30 Wed
| 21.23
| 21.23
| 21.23
| 21.23
| 1,742
| 36,982
| ###
| ###
| ### |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 20.88
| 20.88
| 20.85
| 20.85
| 2,627
| ###
| ###
| ###
| ### |
2014-Jul-21 Mon
| 20.85
| ###
| 20.85
| ###
| 3,783
| ###
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 20.57
| 20.81
| 20.57
| 20.81
|
|
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| ###
| 20.84
| 20.84
| 3,448
| 35,928
| ###
| ###
| 1.5 |
2014-Jul-16 Wed
| 20.84
| 20.84
| 20.84
| 20.84
|
|
| 69.6
| 69.6
| 1.5 |
2014-Jul-15 Tue
| 20.82
| 20.83
| 20.82
| 20.83
| 4,849
| 100,980
| ###
| ###
| 1.5 |
2014-Jul-14 Mon
| 20.81
| 20.81
| 20.81
| 20.81
|
|
| 72.3
| 72.3
| ### |
2014-Jul-11 Fri
| 20.79
| 20.79
| 20.75
| 20.75
| 1,053
| 21,870
| 26.8
| 26.8
| 1.5 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,148
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 20.57
| 20.57
| 4,274
| 43,958
| 32.7
| 32.7
| ### |
2014-Jul-08 Tue
| 20.76
| 20.76
| 20.71
| 20.71
| 4,754
| 98,574
| ###
| ###
| ### |
2014-Jul-07 Mon
| 20.83
| 20.83
| 20.8
| 20.8
| 5,950
| 123,849
| ###
| ###
| 1.5 |
2014-Jul-04 Fri
| 20.81
| 20.83
| 20.8
| 20.81
| 11,342
| 236,083
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 20.59
| ###
| 20.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 20.53
| 20.53
| 20.5
| 20.5
| 3,886
| 79,721
| 29.3
| 29.3
| 1.5 |
2014-Jul-01 Tue
| 20.4
| 20.4
| ###
| ###
| 3,774
| ###
| 28.1
| 28.1
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
| 9,180
| 0
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 20.86
| 20.86
| 20.8
| 20.8
| 1,350
| 28,120
| 31.7
| 31.7
| 1.5 |
2014-Jun-26 Thu
| 20.71
| 20.71
| 20.71
| 20.71
| 25
| ###
| 61.5
| 61.5
| ### |
2014-Jun-25 Wed
| 20.5
| 20.5
| 20.4
| 20.5
|
|
| ###
| ###
| 1.5 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| 72.9
| 72.9
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 20.54
| 20.57
| 20.54
| 20.57
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 20.53
| 20.53
| 20.53
| 20.53
| 0
|
|
|
| ### |
2014-Jun-18 Wed
| 20.53
| 20.53
| 20.53
| 20.53
| 0
|
|
|
| ### |
2014-Jun-17 Tue
| 20.53
| 20.53
| 20.53
| 20.53
| 450
| ###
| 70.8
| 70.8
| ### |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jun-12 Thu
| 20.71
| 20.71
| ###
| ###
| 3,950
| ###
| 32.9
| 32.9
| 0.0 |
2014-Jun-11 Wed
| 20.7
| 20.7
| 20.7
| 20.7
|
|
| ###
| ###
| 1.5 |
2014-Jun-10 Tue
| 20.86
| 20.86
| 20.8
| 20.8
| 1,629
| ###
| ###
| ###
| 1.5 |
2014-Jun-06 Fri
| 20.8
| 20.83
| 20.8
| 20.82
|
|
| 66.7
| 66.7
| 1.5 |
2014-Jun-05 Thu
| 20.8
| 20.8
| 20.72
| 20.72
|
|
| ###
| ###
| 1.5 |
2014-Jun-04 Wed
| 20.82
| 20.84
| 20.8
| 20.8
|
|
| 39.0
| 39.0
| 1.5 |
2014-Jun-03 Tue
| ###
| ###
| 20.87
| 20.87
| 2,384
| 24,877
| 35.4
| 35.4
| ### |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
| 9,551
| 0
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-22 Thu
| 20.8
| ###
| 20.8
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2014-May-21 Wed
| ###
| 20.72
| ###
| 20.72
| 7,220
| ###
| ###
| ###
| 1.5 |
2014-May-20 Tue
| ###
| 20.81
| ###
| 20.81
|
|
| ###
| ###
| ### |
2014-May-19 Mon
| 20.89
| 20.89
| 20.84
| 20.84
|
|
| 41.0
| 41.0
| 1.5 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-May-13 Tue
| 21
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 20.86
| 20.86
| 20.83
| 20.86
|
|
| ###
| ###
| 1.5 |
2014-May-09 Fri
| 20.88
| 20.88
| 20.88
| 20.88
| 0
|
|
|
| ### |
2014-May-08 Thu
| 20.88
| 20.88
| 20.88
| 20.88
| 1,250
| ###
| 73.7
| 73.7
| ### |
2014-May-07 Wed
| 20.71
| 20.77
| 20.71
| 20.77
|
|
| ###
| ###
| ### |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| 20.8
| 20.8
| 20.8
| 20.8
|
|
| ###
| ###
| 1.5 |
2014-May-02 Fri
| 20.83
| 20.83
| 20.83
| 20.83
| 0
|
|
|
| 1.5 |
2014-May-01 Thu
| 20.89
| 20.89
| 20.83
| 20.83
| 1,676
| ###
| 41.6
| 41.6
| 1.5 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 9,979
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| 21.24
| 21.24
| ###
| ###
| 47,625
| 505,777
| 34.2
| 34.2
| 0.0 |
2014-Apr-28 Mon
| 21.27
| 21.27
| 21.27
| 21.27
| 929
| 19,759
| 76.3
| 76.3
| ### |
2014-Apr-24 Thu
| 21.24
| 21.27
| 21.24
| 21.27
| 6,388
| 135,776
| 69.2
| 69.2
| ### |
2014-Apr-23 Wed
| 21
| ###
| 21
| ###
| 4,976
| 52,248
| 78.2
| 78.2
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 476
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-14 Mon
| 20.74
| 20.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 20.78
| 20.78
| 20.78
| 20.78
|
|
| ###
| ###
| 1.5 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 143
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 242
| 0
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 20.59
| 20.59
| 20.59
| 20.59
| 0
|
|
|
| ### |
2014-Apr-03 Thu
| 20.59
| 20.59
| 20.59
| 20.59
| 1,050
| ###
| ###
| ###
| ### |
2014-Apr-02 Wed
| 20.57
| 20.57
| 20.57
| 20.57
| 50
| 1,028
| ###
| ###
| ### |
2014-Apr-01 Tue
| 20.51
| 20.51
| 20.51
| 20.51
|
|
| ###
| ###
| ### |
2014-Mar-31 Mon
| ###
| 20.7
| ###
| 20.7
| 11,087
| 114,750
| ###
| ###
| 1.5 |
2014-Mar-28 Fri
| 20.5
| 20.54
| 20.5
| 20.54
|
|
| ###
| ###
| 1.5 |
2014-Mar-27 Thu
| 20.4
| 20.41
| 20.4
| 20.41
|
|
| ###
| ###
| 1.5 |
2014-Mar-26 Wed
| 20.41
| 20.41
| 20.41
| 20.41
| 0
|
|
|
| 1.5 |
2014-Mar-25 Tue
| 20.4
| 20.41
| 20.4
| 20.41
|
|
| ###
| ###
| 1.5 |
2014-Mar-24 Mon
| 20.47
| 20.47
| ###
| 20.43
| 8,675
| 88,788
| 28.1
| 28.1
| ### |
2014-Mar-21 Fri
| ###
| 20.4
| ###
| 20.4
| 3,350
| 34,170
| ###
| ###
| 1.5 |
2014-Mar-20 Thu
| 20.48
| 20.48
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2014-Mar-19 Wed
| 20.49
| 20.49
| 20.48
| 20.49
| 3,743
| 76,675
| ###
| ###
| ### |
2014-Mar-18 Tue
| 20.45
| 20.45
| 20.44
| 20.44
|
|
| 34.2
| 34.2
| 1.5 |
2014-Mar-17 Mon
| 20.4
| 20.4
| 20.4
| 20.4
|
|
| ###
| ###
| 1.5 |
2014-Mar-14 Fri
| 20.82
| 20.82
| 20.82
| 20.82
| 0
|
|
|
| 1.5 |
2014-Mar-13 Thu
| 20.82
| 20.82
| 20.82
| 20.82
|
|
| ###
| ###
| 1.5 |
2014-Mar-12 Wed
| 20.7
| 20.82
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 20.88
| ###
| 8,526
| ###
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 10,954
| 0
| 73.5
| 73.5
| 0.0 |
2014-Mar-07 Fri
| 20.78
| 20.78
| 20.78
| 20.78
| 0
|
|
|
| 1.5 |
2014-Mar-06 Thu
| 20.78
| 20.78
| 20.78
| 20.78
|
|
| ###
| ###
| 1.5 |
2014-Mar-05 Wed
| 20.75
| 20.75
| 20.75
| 20.75
|
|
| ###
| ###
| 1.5 |
2014-Mar-04 Tue
| 20.54
| 20.54
| 20.54
| 20.54
| 0
|
|
|
| 1.5 |
2014-Mar-03 Mon
| 20.54
| 20.54
| 20.54
| 20.54
| 3,426
| 70,370
| 72.3
| 72.3
| 1.5 |
2014-Feb-28 Fri
| 20.74
| 20.74
| 20.74
| 20.74
| 0
|
|
|
| ### |
2014-Feb-27 Thu
| 20.74
| 20.74
| 20.74
| 20.74
| 14,250
| 295,545
| ###
| ###
| ### |
2014-Feb-26 Wed
| 20.74
| 20.74
| 20.74
| 20.74
|
|
| 72.8
| 72.8
| ### |
2014-Feb-25 Tue
| 20.75
| 20.75
| 20.75
| 20.75
|
|
| 76.7
| 76.7
| 1.5 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 159
| 0
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 8,470
| 0
| 70.2
| 70.2
| 0.0 |
2014-Feb-20 Thu
| 20.53
| 20.53
| 20.53
| 20.53
| 0
|
|
|
| ### |
2014-Feb-19 Wed
| ###
| ###
| 20.53
| 20.53
| 6,348
| ###
| ###
| ###
| ### |
2014-Feb-18 Tue
| 20.5
| 20.53
| 20.5
| 20.53
|
|
| ###
| ###
| ### |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 19.82
| 19.82
| 19.82
| 19.82
| 0
|
|
|
| 1.4 |
2014-Feb-12 Wed
| 19.82
| 19.82
| 19.82
| 19.82
| 0
|
|
|
| 1.4 |
2014-Feb-11 Tue
| 19.82
| 19.82
| 19.82
| 19.82
| 0
|
|
|
| 1.4 |
2014-Feb-10 Mon
| 19.82
| 19.82
| 19.82
| 19.82
|
|
| 72.6
| 72.6
| 1.4 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-31 Fri
| 19.74
| 19.75
| ###
| ###
| 7,020
| 69,322
| 28.5
| 28.5
| 0.0 |
2014-Jan-30 Thu
| ###
| 19.7
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2014-Jan-29 Wed
| 19.87
| 19.87
| 19.87
| 19.87
| 40
| ###
| 69.1
| 69.1
| ### |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Jan-23 Thu
| 20.24
| 20.25
| 20.2
| 20.2
| 7,741
| ###
| ###
| ###
| 1.4 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 20.25
| ###
| 20.22
| ###
| 2,250
| 22,747
| ###
| ###
| 0.0 |
|