End of day Prices (full format), 600 Days for (EQT) EQT HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.97 |
2016-Dec-13 Tue
| 17.45
| 17.89
| 17.4
| 17.89
| 2,422
| ###
| 91.2
| 91.2
| 1.3 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 17.21
| ###
| ###
| 12,281
| 105,678
| 29.5
| 29.5
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 17.2
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Dec-02 Fri
| ###
| 17.89
| 17.2
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2016-Dec-01 Thu
| 17.2
| 17.58
| 17.2
| 17.5
|
|
| 83.6
| 83.6
| 1.3 |
2016-Nov-30 Wed
| 17.25
| 17.47
| 17.2
| 17.2
| 34,120
| 591,470
| 32.3
| 32.3
| 1.2 |
2016-Nov-29 Tue
| ###
| 17.4
| ###
| 17.25
| 12,221
| 106,322
| ###
| ###
| 1.2 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 17.25
| ###
| ###
| 5,885
| 50,758
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 16.86
| ###
| 16.86
| 16.86
| 9,952
| ###
| ###
| ###
| 1.2 |
2016-Nov-21 Mon
| 16.86
| ###
| 16.86
| 16.86
|
|
| 72.6
| 72.6
| 1.2 |
2016-Nov-18 Fri
| ###
| ###
| 16.8
| ###
| 9,082
| 76,288
| 70.4
| 70.4
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 783
| 0
| 30.7
| 30.7
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 10,377
| 0
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| 17.2
| 16.51
| ###
| 9,228
| ###
| 33.5
| 33.5
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| 17.58
|
|
| ###
| ###
| 1.3 |
2016-Nov-10 Thu
| 16.5
| ###
| 16.5
| ###
| 9,471
| ###
| 79.7
| 79.7
| 0.0 |
2016-Nov-09 Wed
| 16.51
| 16.8
| ###
| 16.44
| 8,124
| 68,241
| ###
| ###
| 1.2 |
2016-Nov-08 Tue
| ###
| ###
| 16.78
| 16.84
| 10,446
| 87,641
| 28.2
| 28.2
| 1.2 |
2016-Nov-07 Mon
| 16.51
| 17.25
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| 17.5
| 17.5
| ###
| ###
| 6,473
| ###
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 17.55
| 16.72
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| 17.5
| 17.7
| 16.76
| ###
| 14,040
| ###
| 27.0
| 27.0
| 0.0 |
2016-Nov-01 Tue
| 17.8
| ###
| 17.5
| 17.5
| 2,946
| 25,777
| ###
| ###
| 1.3 |
2016-Oct-31 Mon
| 16.5
| ###
| ###
| 17.76
| 32,089
| 0
| ###
| ###
| 1.3 |
2016-Oct-28 Fri
| ###
| 18.46
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 18.48
| 17.49
| 17.52
|
|
| 14.6
| 14.6
| ### |
2016-Oct-26 Wed
| ###
| ###
| 18.24
| 18.48
| 8,649
| 78,878
| ###
| ###
| ### |
2016-Oct-25 Tue
| ###
| 19.25
| ###
| 18.5
| 20,240
| ###
| 26.4
| 26.4
| ### |
2016-Oct-24 Mon
| ###
| ###
| ###
| 18.51
| 17,048
| 0
| 9.2
| 9.2
| 1.3 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2016-Oct-20 Thu
| 19.4
| 19.49
| ###
| 19.28
| 3,251
| 31,680
| 22.9
| 22.9
| 1.4 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
| 4,046
| 0
| 83.6
| 83.6
| 0.0 |
2016-Oct-17 Mon
| ###
| 19.5
| ###
| 19.5
| 14,351
| 139,922
| ###
| ###
| 1.4 |
2016-Oct-14 Fri
| ###
| 19.25
| ###
| ###
| 476
| 4,581
| 29.5
| 29.5
| 0.0 |
2016-Oct-13 Thu
| 19.44
| 19.5
| ###
| ###
| 9,659
| 94,175
| 7.4
| 7.4
| 0.0 |
2016-Oct-12 Wed
| 19.54
| ###
| 18.77
| 19.24
| 6,189
| 58,083
| 19.7
| 19.7
| 1.4 |
2016-Oct-11 Tue
| 19.5
| ###
| 19.5
| 19.84
|
|
| 84.2
| 84.2
| 1.4 |
2016-Oct-10 Mon
| 19.85
| ###
| ###
| ###
| 8,851
| 0
| 75.6
| 75.6
| 0.0 |
2016-Oct-07 Fri
| 19.85
| ###
| 19.8
| 19.87
| 3,629
| 35,927
| ###
| ###
| ### |
2016-Oct-06 Thu
| 19.72
| ###
| 19.72
| 19.85
| 10,985
| ###
| ###
| ###
| 1.4 |
2016-Oct-05 Wed
| ###
| 20
| ###
| 19.87
| 7,273
| ###
| ###
| ###
| ### |
2016-Oct-04 Tue
| ###
| ###
| 19.81
| ###
| 13,146
| ###
| 32.5
| 32.5
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-Sep-30 Fri
| 19.29
| ###
| 19.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 19.48
| 19.56
| ###
| 19.47
|
|
| 28.6
| 28.6
| ### |
2016-Sep-28 Wed
| 18.41
| ###
| 18.41
| ###
| 119,128
| 1,096,573
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| 18.43
| 18.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 18.2
| 18.8
| 18.2
| 18.41
| 27,658
| 511,673
| 75.4
| 75.4
| ### |
2016-Sep-22 Thu
| ###
| 18.25
| ###
| 18.2
| 19,127
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| 17.8
| ###
| 17.71
| 17.87
| 19,553
| 173,141
| 70.9
| 70.9
| ### |
2016-Sep-20 Tue
| ###
| 18.4
| 17.55
| 18.2
| 43,854
| 788,275
| 82.6
| 82.6
| ### |
2016-Sep-19 Mon
| ###
| ###
| 17.85
| ###
| 889
| ###
| 28.5
| 28.5
| 0.0 |
2016-Sep-16 Fri
| 17.56
| 17.8
| 17.5
| 17.8
| 323,875
| ###
| ###
| ###
| ### |
2016-Sep-15 Thu
| 17.5
| ###
| 17.48
| 17.5
|
|
| 65.6
| 65.6
| 1.3 |
2016-Sep-14 Wed
| 17.5
| ###
| ###
| ###
| 24,223
| 0
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 17.85
| 17.85
| 17.8
| 17.84
| 11,824
| ###
| ###
| ###
| 1.3 |
2016-Sep-12 Mon
| ###
| ###
| 17.79
| 17.85
| 35,644
| 317,053
| ###
| ###
| 1.3 |
2016-Sep-09 Fri
| 17.89
| ###
| 17.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 17.76
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 17.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| 17.87
| ###
| 9,481
| ###
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 18.21
| ###
| 17.28
| ###
| 36,248
| 313,182
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 18.4
| 18.4
| 18.2
| 18.25
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| 18.46
| ###
| 18.46
| 10,971
| ###
| ###
| ###
| 1.3 |
2016-Aug-31 Wed
| ###
| 18.89
| 18.25
| 18.8
| 7,620
| ###
| 90.6
| 90.6
| 1.3 |
2016-Aug-30 Tue
| 18.45
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 18.48
| ###
| 18.48
| ###
| 4,188
| ###
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 18.7
| ###
| 18.4
| 18.82
|
|
| ###
| ###
| 1.3 |
2016-Aug-25 Thu
| 18.4
| ###
| 18.4
| ###
| 10,056
| ###
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 18.21
| 19.25
| ###
| 19.25
|
|
| 94.7
| 94.7
| 1.4 |
2016-Aug-23 Tue
| ###
| 18.25
| ###
| 18.25
| 41,041
| ###
| 83.8
| 83.8
| ### |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| 17.8
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 17.25
| ###
| 23,452
| 202,273
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 18.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Aug-16 Tue
| ###
| 18.245
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| 18.25
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2016-Aug-12 Fri
| 17.25
| 18.2
| 17.25
| 18.2
| 22,750
| 403,243
| 93.1
| 93.1
| ### |
2016-Aug-11 Thu
| 17.75
| ###
| 17.7
| 17.85
|
|
| ###
| ###
| 1.3 |
2016-Aug-10 Wed
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 17.76
| ###
| ###
| ###
| 14,171
| 0
| 82.6
| 82.6
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| 17.21
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Aug-05 Fri
| ###
| 17.8
| 17.2
| 17.2
|
|
| ###
| ###
| 1.2 |
2016-Aug-04 Thu
| 17.2
| 18.2
| 17.2
| 17.81
|
|
| 90.2
| 90.2
| 1.3 |
2016-Aug-03 Wed
| ###
| 17.52
| ###
| 17.5
|
|
| 90.8
| 90.8
| 1.3 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 7,170
| 0
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 30,241
| 0
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| 16.825
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 16.78
| ###
| 27,875
| 233,871
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 94,444
| 0
| 70.9
| 70.9
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 3,151
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 16.78
| ###
| 16.7
| ###
| 112,829
| 942,122
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 16.81
| 17.26
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| 16.85
| ###
| 16.85
| 4,454
| 37,524
| ###
| ###
| ### |
2016-Jul-18 Mon
| 16.8
| 16.8
| ###
| ###
| 5,374
| 45,141
| 7.5
| 7.5
| 0.0 |
2016-Jul-15 Fri
| 16.87
| ###
| 16.86
| ###
| 5,242
| ###
| 74.7
| 74.7
| 0.0 |
2016-Jul-14 Thu
| 16.85
| 16.86
| 16.59
| 16.86
|
|
| 68.7
| 68.7
| 1.2 |
2016-Jul-13 Wed
| 16.4
| 16.86
| ###
| 16.57
| 18,183
| 153,282
| 77.0
| 77.0
| ### |
2016-Jul-12 Tue
| ###
| 16.4
| ###
| 16.4
| 11,055
| 90,650
| 86.6
| 86.6
| ### |
2016-Jul-11 Mon
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 15.79
| 16.25
| 15.7
| 15.7
| 4,385
| 70,050
| ###
| ###
| ### |
2016-Jul-07 Thu
| 15.87
| ###
| 15.57
| 15.79
|
|
| ###
| ###
| 1.1 |
2016-Jul-06 Wed
| ###
| ###
| 15.58
| 15.81
| 13,385
| ###
| 23.8
| 23.8
| ### |
2016-Jul-05 Tue
| ###
| 16.4
| ###
| ###
| 7,625
| 62,524
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 16.2
| ###
| ###
| ###
| 6,547
| 0
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 16.4
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Jun-30 Thu
| ###
| 16.45
| ###
| 16.44
| 11,145
| ###
| ###
| ###
| 1.2 |
2016-Jun-29 Wed
| 15.8
| ###
| 15.7
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Jun-28 Tue
| 15.5
| ###
| 15.5
| 15.52
|
|
| ###
| ###
| 1.1 |
2016-Jun-27 Mon
| ###
| ###
| 15.48
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2016-May-27 Fri
| 14.2
| 14.78
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 14.42
| ###
| ###
| 44,083
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 119,020
| 0
| 33.6
| 33.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| 14.2
| ###
| ###
| 41,327
| 293,421
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 55,454
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 25,074
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| 14.25
| ###
| ###
| 47,651
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 18,283
| 0
| 67.9
| 67.9
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 40,257
| 0
| 26.0
| 26.0
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-May-09 Mon
| ###
| 14.27
| ###
| ###
| 40,427
| 288,446
| 71.3
| 71.3
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 13.56
| ###
| 396,459
| ###
| 27.5
| 27.5
| 0.0 |
2016-May-04 Wed
| 14.25
| 14.26
| ###
| ###
| 30,024
| 214,071
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| 14.21
| ###
| 20,127
| ###
| 9.3
| 9.3
| 0.0 |
2016-May-02 Mon
| 15.25
| 15.25
| ###
| ###
| 6,751
| 51,476
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| 15.85
| 15.85
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2016-Apr-28 Thu
| 16.2
| 16.4
| 15.73
| 15.85
|
|
| 17.4
| 17.4
| 1.1 |
2016-Apr-27 Wed
| ###
| 16.81
| ###
| ###
| 14,589
| 122,620
| 90.8
| 90.8
| 0.0 |
2016-Apr-26 Tue
| 15.55
| ###
| 15.47
| 15.85
|
|
| 86.9
| 86.9
| 1.1 |
2016-Apr-22 Fri
| ###
| 15.87
| 15.025
| 15.41
|
|
| 85.3
| 85.3
| ### |
2016-Apr-21 Thu
| 15.54
| 15.55
| ###
| ###
| 7,585
| 58,973
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 14.75
| 15.89
| 14.7
| 15.5
| 26,586
| ###
| 94.1
| 94.1
| 1.1 |
2016-Apr-19 Tue
| 14.45
| 14.8
| 14.4
| 14.7
|
|
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| 14.8
| 14.45
| 14.45
| 34,174
| ###
| ###
| ###
| 1.0 |
2016-Apr-15 Fri
| 14.45
| 14.625
| 14.45
| 14.55
| 6,079
| 88,373
| ###
| ###
| ### |
2016-Apr-14 Thu
| 14.4
| 14.79
| 14.4
| 14.45
|
|
| ###
| ###
| 1.0 |
2016-Apr-13 Wed
| ###
| 14.8
| ###
| 14.45
| 4,576
| ###
| 25.0
| 25.0
| 1.0 |
2016-Apr-12 Tue
| ###
| 14.8
| ###
| 14.42
|
|
| 24.1
| 24.1
| ### |
2016-Apr-11 Mon
| 14.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 14.25
| ###
| ###
| 14.56
| 12,559
| 0
| 85.5
| 85.5
| ### |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2016-Apr-05 Tue
| 13.77
| ###
| 13.76
| ###
| 24,523
| ###
| 88.6
| 88.6
| 0.0 |
2016-Apr-04 Mon
| 13.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| 13.75
| ###
| 13.72
| 6,825
| 46,921
| 92.1
| 92.1
| ### |
2016-Mar-31 Thu
| ###
| 13.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 13.48
| 13.5
| ###
| 13.24
| 51,072
| ###
| 19.3
| 19.3
| 0.9 |
2016-Mar-29 Tue
| ###
| ###
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2016-Mar-24 Thu
| ###
| ###
| 13.86
| ###
| 36,879
| 255,571
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| 14.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 13.81
| 14.46
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| 13.71
| 13.81
| 341,245
| ###
| 12.2
| 12.2
| ### |
2016-Mar-17 Thu
| ###
| 14.5
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-Mar-16 Wed
| 14.5
| ###
| 14.28
| ###
| 25,481
| ###
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 14.87
| 15.51
| 14.8
| ###
| 6,421
| ###
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 15.71
| 15.71
| 14.8
| 14.81
|
|
| 6.7
| 6.7
| 1.1 |
2016-Mar-11 Fri
| 15.2
| 15.41
| 14.74
| 15.27
| 38,388
| ###
| ###
| ###
| ### |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2016-Mar-09 Wed
| ###
| 15.71
| ###
| ###
| 23,345
| 183,374
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 14.75
| ###
| 14.75
| ###
| 45,174
| 333,158
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 14.7
| ###
| ###
| 14.75
| 135,042
| 0
| 71.6
| 71.6
| ### |
2016-Mar-04 Fri
| 14.8
| ###
| ###
| 14.7
|
|
| 26.6
| 26.6
| ### |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 14.5
| ###
| 14.5
| ###
| 25,659
| 186,027
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 14.75
| ###
| 14.5
| 14.5
| 22,959
| 166,452
| ###
| ###
| 1.0 |
2016-Feb-29 Mon
| ###
| ###
| 14.5
| 14.52
|
|
| 30.8
| 30.8
| 1.0 |
2016-Feb-26 Fri
| 14.75
| 14.8
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2016-Feb-25 Thu
| ###
| ###
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2016-Feb-24 Wed
| ###
| 14.86
| 14.51
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| 14.7
| 14.955
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 14.8
| 14.81
| ###
| 14.54
| 28,388
| ###
| ###
| ###
| 1.0 |
2016-Feb-19 Fri
| 14.8
| ###
| 14.7
| 14.8
|
|
| 69.8
| 69.8
| 1.1 |
2016-Feb-18 Thu
| 15.2
| ###
| 14.51
| 14.86
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| 15.4
| 15.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 15.21
| 15.75
| 15.21
| 15.21
|
|
| 64.1
| 64.1
| ### |
2016-Feb-15 Mon
| ###
| 15.49
| ###
| 15.2
| 10,047
| ###
| ###
| ###
| 1.1 |
2016-Feb-12 Fri
| 15.2
| 15.45
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2016-Feb-11 Thu
| 15.55
| 15.58
| ###
| 15.58
|
|
| ###
| ###
| 1.1 |
2016-Feb-10 Wed
| 15.79
| 15.79
| ###
| ###
| 1,854
| ###
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| 16.52
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2016-Feb-05 Fri
| 16.7
| 16.7
| ###
| 16.5
| 17,553
| ###
| ###
| ###
| 1.2 |
2016-Feb-04 Thu
| 17.5
| 17.75
| 16.5
| ###
| 13,743
| 235,348
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 18.86
| 18.87
| 17.72
| 18.2
|
|
| 12.0
| 12.0
| ### |
2016-Feb-02 Tue
| ###
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| 19.2
| ###
| ###
| 4,942
| 47,443
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 19.2
| ###
| 19.185
| 19.25
|
|
| ###
| ###
| 1.4 |
2016-Jan-27 Wed
| 19.2
| 19.45
| ###
| 19.45
|
|
| ###
| ###
| ### |
2016-Jan-25 Mon
| 19.2
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 19.5
| 19.5
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2016-Jan-21 Thu
| ###
| 19.49
| ###
| 19.41
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| 19.2
| ###
| ###
| ###
| 3,083
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 20
| 20.4
| 20
| ###
| 141
| 2,848
| 79.6
| 79.6
| 0.0 |
2016-Jan-14 Thu
| 19.8
| 20.42
| ###
| 20
| 17,856
| ###
| 82.6
| 82.6
| 1.4 |
2016-Jan-13 Wed
| 20
| 20.24
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2016-Jan-12 Tue
| ###
| 20.2
| 19.85
| 20
| 10,679
| 213,846
| 77.9
| 77.9
| 1.4 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jan-08 Fri
| 20.4
| 20.48
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Jan-07 Thu
| 20.49
| 20.49
| 19.51
| 20.4
|
|
| 46.5
| 46.5
| 1.5 |
2016-Jan-06 Wed
| 20.49
| 20.49
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2016-Jan-05 Tue
| 20.2
| 20.49
| 20.2
| 20.49
|
|
| ###
| ###
| ### |
2016-Jan-04 Mon
| 20.48
| 20.49
| 20.2
| 20.28
|
|
| 23.7
| 23.7
| 1.4 |
2015-Dec-31 Thu
| 20.48
| 20.48
| 20.48
| 20.48
| 421
| 8,622
| 73.4
| 73.4
| 1.5 |
2015-Dec-30 Wed
| 20.53
| 20.53
| 20.53
| 20.53
| 0
|
|
|
| ### |
2015-Dec-29 Tue
| 20
| 20.53
| 20
| 20.53
|
|
| ###
| ###
| ### |
2015-Dec-24 Thu
| 20.4
| 20.46
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2015-Dec-23 Wed
| 19.85
| ###
| 19.85
| 20
| 554
| ###
| 77.2
| 77.2
| 1.4 |
2015-Dec-22 Tue
| 19.5
| ###
| 19.5
| 20
|
|
| 87.3
| 87.3
| 1.4 |
2015-Dec-21 Mon
| 20
| ###
| 19.5
| 19.85
|
|
| ###
| ###
| 1.4 |
2015-Dec-18 Fri
| 19.5
| ###
| 19.5
| ###
| 12,684
| ###
| 96.2
| 96.2
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 19.7
| 19.71
| 2,649
| ###
| ###
| ###
| 1.4 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2015-Dec-15 Tue
| 20.25
| 20.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 78,276
| 0
| 7.9
| 7.9
| 0.0 |
2015-Dec-01 Tue
| 21.5
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| 21.79
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2015-Nov-27 Fri
| 21.75
| 21.85
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 21.25
| 22
| 21.25
| 22
|
|
| 92.7
| 92.7
| ### |
2015-Nov-25 Wed
| ###
| 22
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2015-Nov-24 Tue
| ###
| ###
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2015-Nov-23 Mon
| 21.8
| 22.23
| 21.8
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 21.82
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| 22
| 22
|
|
| 18.2
| 18.2
| ### |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 5,150
| 0
| 21.0
| 21.0
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 21.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2015-Nov-11 Wed
| ###
| ###
| 22.25
| 22.55
| 6,583
| ###
| ###
| ###
| ### |
2015-Nov-10 Tue
| ###
| 23
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2015-Nov-09 Mon
| 22.54
| ###
| 22.54
| ###
| 527
| ###
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 22.54
| ###
| 22.54
| 554
| 6,243
| ###
| ###
| ### |
2015-Nov-05 Thu
| 23.43
| 23.43
| 23.43
| 23.43
| 0
|
|
|
| ### |
2015-Nov-04 Wed
| 23.47
| ###
| 22.51
| 23.43
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| 23.44
| 23.5
| 23.23
| 23.23
| 2,770
| 64,721
| 22.5
| 22.5
| ### |
2015-Nov-02 Mon
| ###
| 23.23
| 22.75
| 23.23
|
|
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| 23.28
| 22.855
| ###
| 34,921
| 805,540
| 29.3
| 29.3
| 0.0 |
2015-Oct-29 Thu
| 23.23
| 23.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 23.4
| 23.5
| 22.82
| 23
|
|
| 20.2
| 20.2
| 1.6 |
2015-Oct-27 Tue
| 23.5
| 23.5
| 23.2
| 23.4
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| 23.75
| 23.75
| 23
| 23.5
| 9,353
| 218,626
| 26.8
| 26.8
| 1.7 |
2015-Oct-23 Fri
| 23
| 23.75
| 23
| 23.75
| 4,122
| 96,351
| ###
| ###
| ### |
2015-Oct-22 Thu
| ###
| 24
| ###
| 23.49
| 108,840
| 1,306,080
| ###
| ###
| 1.7 |
2015-Oct-21 Wed
| ###
| 22.73
| ###
| 22.73
| 6,275
| ###
| ###
| ###
| ### |
2015-Oct-20 Tue
| ###
| ###
| 22.25
| 22.25
| 3,042
| 33,842
| 35.4
| 35.4
| ### |
2015-Oct-19 Mon
| 22.4
| 22.5
| ###
| ###
| 8,629
| 97,076
| 39.0
| 39.0
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 22
| 22.56
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 22
| ###
| 22
| 22
|
|
| 67.4
| 67.4
| ### |
2015-Oct-13 Tue
| 22.72
| 22.72
| 22
| 22
| 3,480
| ###
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| 22.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 22.5
| 22.73
| 22.5
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Oct-07 Wed
| 22.5
| 22.59
| 22.5
| 22.59
| 2,923
| ###
| ###
| ###
| ### |
2015-Oct-06 Tue
| 22.5
| ###
| 22.49
| 22.59
| 10,252
| 115,283
| ###
| ###
| ### |
2015-Oct-05 Mon
| 22.73
| 22.73
| 22.5
| 22.72
| 880
| ###
| 22.5
| 22.5
| 1.6 |
2015-Oct-02 Fri
| 22.73
| 22.73
| 22
| 22.73
|
|
| 69.0
| 69.0
| ### |
2015-Oct-01 Thu
| 22.2
| 22.73
| 22.2
| 22.73
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| 22.2
| 22.75
| 22.2
| 22.75
| 6,375
| 143,278
| 83.6
| 83.6
| 1.6 |
2015-Sep-29 Tue
| ###
| 22.4
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2015-Sep-28 Mon
| 22.5
| 22.7
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2015-Sep-25 Fri
| ###
| 22.7
| 21.85
| 22.5
| 1,277
| 28,445
| ###
| ###
| 1.6 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2015-Sep-23 Wed
| 22.7
| 22.7
| ###
| ###
| 70,929
| 805,044
| 3.3
| 3.3
| 0.0 |
2015-Sep-22 Tue
| 22
| 22.51
| 21.5
| 22.51
|
|
| ###
| ###
| 1.6 |
2015-Sep-21 Mon
| 21.7
| 22
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| 22.225
| 21.7
| 21.7
|
|
| ###
| ###
| 1.6 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2015-Sep-16 Wed
| 23
| 23
| ###
| 23
|
|
| 64.6
| 64.6
| 1.6 |
2015-Sep-15 Tue
| 23.2
| 23.26
| ###
| 23
|
|
| 33.2
| 33.2
| 1.6 |
2015-Sep-14 Mon
| 23.44
| 23.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 23.5
| 23.5
| ###
| 23.25
|
|
| 21.9
| 21.9
| ### |
2015-Sep-10 Thu
| 23.56
| 23.56
| ###
| 23.49
| 10,450
| ###
| ###
| ###
| 1.7 |
2015-Sep-09 Wed
| 23.5
| 23.7
| ###
| 23.52
| 1,152
| 13,651
| 62.0
| 62.0
| ### |
2015-Sep-08 Tue
| ###
| ###
| ###
| 23.24
| 7,441
| 0
| 76.3
| 76.3
| ### |
2015-Sep-07 Mon
| 22.85
| ###
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 22.72
| ###
| 22.48
| ###
| 10,443
| 117,379
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 22.88
| 22.88
| 22.5
| 22.75
| 6,325
| ###
| 39.4
| 39.4
| 1.6 |
2015-Sep-02 Wed
| 22
| 22.75
| 22
| 22.75
| 3,240
| ###
| 88.6
| 88.6
| 1.6 |
2015-Sep-01 Tue
| 22
| 22.8
| 21.87
| 22.5
| 7,756
| ###
| 89.2
| 89.2
| 1.6 |
2015-Aug-31 Mon
| 22.8
| 22.8
| 22.41
| 22.8
| 2,852
| ###
| ###
| ###
| 1.6 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 11,354
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 22.58
| 22.71
| 22.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 22.59
| 23
| 22.21
| 22.7
|
|
| 59.2
| 59.2
| ### |
2015-Aug-25 Tue
| ###
| 22.75
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2015-Aug-24 Mon
| 23
| 23.49
| 22.2
| 22.75
| 7,953
| 181,686
| 49.5
| 49.5
| 1.6 |
2015-Aug-21 Fri
| 23.4
| ###
| 23.4
| ###
| 4,953
| 57,950
| 76.6
| 76.6
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| 23.25
| 23.4
| 4,722
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| 23.5
| 23.88
| 23.5
| 23.8
|
|
| 80.8
| 80.8
| 1.7 |
2015-Aug-18 Tue
| ###
| ###
| 23.5
| 23.55
|
|
| 38.8
| 38.8
| 1.7 |
2015-Aug-17 Mon
| ###
| ###
| 23.5
| ###
| 5,820
| 68,385
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| 24
| 24
| 23.47
| ###
| 2,053
| 48,727
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 24.5
| 24.5
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 24
| 24
| 23.45
| ###
| 1,721
| ###
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 24.5
| 24.5
| 23.71
| 23.71
|
|
| ###
| ###
| ### |
2015-Aug-10 Mon
| 23.7
| 24
| 23.57
| 24
| 2,043
| ###
| ###
| ###
| 1.7 |
2015-Aug-07 Fri
| ###
| ###
| 23.7
| 23.7
| 1,586
| ###
| 25.3
| 25.3
| 1.7 |
2015-Aug-06 Thu
| ###
| ###
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 23.8
| 24.78
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| 24.85
| 23.82
| 24
| 3,821
| 92,984
| ###
| ###
| 1.7 |
2015-Aug-03 Mon
| 23.4
| ###
| 23.4
| 24.4
|
|
| 93.7
| 93.7
| 1.7 |
2015-Jul-31 Fri
| 23.4
| 24.21
| 23.4
| 23.4
| 115,486
| 2,749,144
| ###
| ###
| ### |
2015-Jul-30 Thu
| 23
| ###
| ###
| ###
| 25,181
| 0
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 22.51
| 22.73
|
|
| 27.5
| 27.5
| ### |
2015-Jul-28 Tue
| ###
| ###
| 22.55
| 22.75
| 317,082
| ###
| ###
| ###
| 1.6 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 17,377
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 22.7
| 22.7
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2015-Jul-23 Thu
| ###
| 22.8
| 22.5
| 22.7
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 22.25
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2015-Jul-21 Tue
| 22
| 22.25
| 22
| 22.25
| 6,258
| 138,458
| 82.4
| 82.4
| ### |
2015-Jul-20 Mon
| ###
| ###
| 21.8
| ###
| 1,626
| 17,723
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| 21.8
|
|
| 73.0
| 73.0
| 1.6 |
2015-Jul-16 Thu
| 21.52
| 21.8
| 21.52
| ###
| 1,358
| ###
| 82.3
| 82.3
| 0.0 |
2015-Jul-15 Wed
| 21.25
| ###
| 21
| 21.52
|
|
| ###
| ###
| 1.5 |
2015-Jul-14 Tue
| ###
| ###
| ###
| 21.78
| 3,721
| 0
| 90.3
| 90.3
| 1.6 |
2015-Jul-13 Mon
| 21.5
| ###
| 20.45
| ###
| 27,573
| ###
| 11.2
| 11.2
| 0.0 |
2015-Jul-10 Fri
| 21.5
| ###
| ###
| 21.5
|
|
| 70.3
| 70.3
| 1.5 |
2015-Jul-09 Thu
| 20.7
| 21.5
| 20.7
| 21.41
|
|
| 90.9
| 90.9
| ### |
2015-Jul-08 Wed
| ###
| ###
| 20.85
| 21.49
| 6,352
| ###
| 92.8
| 92.8
| ### |
2015-Jul-07 Tue
| 20.45
| ###
| 20.45
| ###
| 4,849
| 49,581
| 88.6
| 88.6
| 0.0 |
2015-Jul-06 Mon
| 20.45
| 20.74
| 20.45
| 20.45
|
|
| ###
| ###
| ### |
2015-Jul-03 Fri
| 20.45
| ###
| 20.45
| 20.46
|
|
| 76.2
| 76.2
| ### |
2015-Jul-02 Thu
| ###
| ###
| ###
| 20.56
|
|
| 11.6
| 11.6
| 1.5 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2015-Jun-29 Mon
| 21.2
| 21.51
| ###
| 21.23
|
|
| 83.8
| 83.8
| ### |
2015-Jun-26 Fri
| ###
| 21.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 21
| 21.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 20.7
| 21.75
| 20.7
| 20.75
| 6,551
| 139,044
| ###
| ###
| 1.5 |
2015-Jun-23 Tue
| 20.25
| ###
| 20.25
| ###
| 4,421
| ###
| 93.1
| 93.1
| 0.0 |
2015-Jun-22 Mon
| 20
| 20.87
| 20
| ###
| 16,522
| 337,627
| 87.2
| 87.2
| 0.0 |
2015-Jun-19 Fri
| 20.7
| 20.7
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2015-Jun-18 Thu
| 21.74
| 21.74
| 20.5
| 20.7
| 4,388
| 92,674
| ###
| ###
| 1.5 |
2015-Jun-17 Wed
| 21.78
| ###
| 21.7
| 21.8
| 6,120
| ###
| ###
| ###
| 1.6 |
2015-Jun-16 Tue
| 21.8
| 21.89
| ###
| 21.8
| 4,279
| ###
| 76.0
| 76.0
| 1.6 |
2015-Jun-15 Mon
| ###
| ###
| ###
| 21.8
| 4,485
| 0
| ###
| ###
| 1.6 |
2015-Jun-12 Fri
| 21.4
| ###
| 21.4
| ###
| 11,977
| 128,153
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| 21.4
| 6,673
| 0
| 79.4
| 79.4
| 1.5 |
2015-Jun-10 Wed
| 21.5
| 21.5
| ###
| ###
| 4,975
| 53,481
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 21.22
| 21.44
| 21
| 21
| 12,751
| 270,576
| 27.8
| 27.8
| 1.5 |
2015-Jun-05 Fri
| 21.7
| 21.7
| 21.22
| 21.22
| 4,129
| ###
| ###
| ###
| 1.5 |
2015-Jun-04 Thu
| ###
| ###
| ###
| 21.2
| 22,423
| 0
| ###
| ###
| 1.5 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Jun-02 Tue
| 22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 21.8
| ###
| 21.42
| 21.42
|
|
| 18.6
| 18.6
| 1.5 |
2015-May-29 Fri
| 21.8
| ###
| 21.75
| 21.75
|
|
| 27.8
| 27.8
| ### |
2015-May-28 Thu
| 22
| 22
| 21.81
| 21.81
|
|
| 24.9
| 24.9
| 1.6 |
2015-May-27 Wed
| 21.8
| ###
| 21.73
| 21.8
| 30,983
| ###
| 72.8
| 72.8
| 1.6 |
2015-May-26 Tue
| 21.71
| ###
| 21.71
| 21.8
| 9,642
| ###
| ###
| ###
| 1.6 |
2015-May-25 Mon
| 21.75
| 21.8
| 21.7
| 21.71
| 4,357
| ###
| ###
| ###
| ### |
2015-May-22 Fri
| ###
| ###
| 21.4
| 21.7
| 6,479
| 69,325
| ###
| ###
| 1.6 |
2015-May-21 Thu
| ###
| ###
| 21.51
| ###
| 2,720
| 29,253
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| 21.5
| ###
| 7,887
| 84,785
| 17.1
| 17.1
| 0.0 |
2015-May-19 Tue
| 21.2
| ###
| 21.2
| ###
| 11,223
| ###
| 93.1
| 93.1
| 0.0 |
2015-May-18 Mon
| ###
| ###
| 21.47
| ###
| 4,687
| ###
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 22
| ###
| 21.53
| ###
| 131,952
| ###
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 21.2
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2015-May-13 Wed
| 21.7
| ###
| ###
| 21.76
|
|
| 69.7
| 69.7
| 1.6 |
2015-May-12 Tue
| 21.7
| ###
| 21.7
| 21.7
| 5,841
| 63,374
| 67.6
| 67.6
| 1.6 |
2015-May-11 Mon
| 21.8
| 21.87
| 21.71
| 21.85
|
|
| ###
| ###
| ### |
2015-May-08 Fri
| ###
| ###
| ###
| 21.8
|
|
| 74.8
| 74.8
| 1.6 |
2015-May-07 Thu
| ###
| 21.8
| ###
| ###
| 3,641
| 39,686
| 73.7
| 73.7
| 0.0 |
2015-May-06 Wed
| ###
| 21.8
| 21.5
| 21.8
|
|
| 80.9
| 80.9
| 1.6 |
2015-May-05 Tue
| 21.5
| 21.7
| 21.5
| ###
| 8,157
| ###
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 21.5
| 21.8
| 21.26
| 21.7
| 6,356
| 136,844
| ###
| ###
| 1.6 |
2015-May-01 Fri
| 21.8
| 21.8
| 21.5
| ###
| 10,575
| 228,948
| 21.3
| 21.3
| 0.0 |
2015-Apr-30 Thu
| 21.52
| ###
| 21.5
| 21.8
| 32,058
| 344,623
| 80.3
| 80.3
| 1.6 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 456
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 21.71
| ###
| 21.71
| 22
| 12,182
| ###
| 84.9
| 84.9
| ### |
2015-Apr-27 Mon
| 21.7
| 22
| 21.7
| 21.75
|
|
| 69.2
| 69.2
| ### |
2015-Apr-24 Fri
| ###
| 21.8
| ###
| 21.75
|
|
| ###
| ###
| ### |
2015-Apr-23 Thu
| 21
| 21.4
| 20.7
| ###
| 26,171
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 21.49
| ###
| 21
| 21
| 6,240
| 65,520
| 13.6
| 13.6
| 1.5 |
2015-Apr-21 Tue
| 21.7
| 21.7
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2015-Apr-20 Mon
| 21.57
| 21.8
| 21.5
| 21.7
|
|
| 80.3
| 80.3
| 1.6 |
2015-Apr-17 Fri
| 21.81
| ###
| 21.71
| 21.8
| 11,843
| 128,555
| ###
| ###
| 1.6 |
2015-Apr-16 Thu
| 22
| 22
| 21.8
| 22
|
|
| ###
| ###
| ### |
2015-Apr-15 Wed
| 22.4
| 22.4
| 21.5
| 21.8
|
|
| 13.7
| 13.7
| 1.6 |
2015-Apr-14 Tue
| ###
| 22.48
| 22.2
| 22.2
| 16,688
| ###
| 24.3
| 24.3
| 1.6 |
2015-Apr-13 Mon
| 22.2
| 22.45
| 22.2
| ###
| 3,042
| ###
| 79.8
| 79.8
| 0.0 |
2015-Apr-10 Fri
| 22.49
| 22.49
| 22.25
| 22.46
|
|
| ###
| ###
| 1.6 |
2015-Apr-09 Thu
| 22.51
| 22.51
| 22.28
| 22.28
|
|
| 22.9
| 22.9
| ### |
2015-Apr-08 Wed
| ###
| 22.52
| ###
| 22.45
|
|
| 73.3
| 73.3
| ### |
2015-Apr-07 Tue
| 22.25
| 23.75
| 22.25
| 22.28
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| ###
| 22.25
| 21.8
| 22.25
| 22,047
| 485,585
| 71.3
| 71.3
| ### |
2015-Apr-01 Wed
| ###
| ###
| 21.81
| 22
| 16,280
| ###
| ###
| ###
| ### |
2015-Mar-31 Tue
| 21.82
| ###
| 21.51
| 21.8
| 29,454
| 316,777
| ###
| ###
| 1.6 |
2015-Mar-30 Mon
| 21.8
| 21.82
| ###
| 21.8
| 34,771
| 379,351
| ###
| ###
| 1.6 |
2015-Mar-27 Fri
| ###
| ###
| 21.8
| 21.8
| 21,357
| ###
| 22.0
| 22.0
| 1.6 |
2015-Mar-26 Thu
| ###
| 22
| 21.8
| 21.85
|
|
| ###
| ###
| ### |
2015-Mar-25 Wed
| 22
| 22
| 21.8
| ###
| 57,673
| ###
| 30.0
| 30.0
| 0.0 |
2015-Mar-24 Tue
| ###
| 22.2
| 21.8
| 21.8
| 12,480
| ###
| ###
| ###
| 1.6 |
2015-Mar-23 Mon
| 21.82
| 22.21
| 21.82
| 21.85
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| 21.82
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 21.53
| ###
| 21.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Mar-18 Wed
| 21.5
| ###
| 21.5
| 21.53
|
|
| ###
| ###
| 1.5 |
2015-Mar-17 Tue
| ###
| ###
| 20.73
| 21.4
| 153,280
| 1,588,747
| ###
| ###
| 1.5 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 11,125
| 0
| 72.8
| 72.8
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2015-Mar-12 Thu
| ###
| ###
| ###
| 21.77
| 6,223
| 0
| 17.0
| 17.0
| 1.6 |
2015-Mar-11 Wed
| 21.85
| ###
| 21.85
| ###
| 14,226
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 21.86
| 22.21
| 21.86
| 22
| 11,256
| 248,025
| 82.0
| 82.0
| ### |
2015-Mar-09 Mon
| 21.77
| ###
| 21.77
| 21.85
| 52,324
| 569,546
| ###
| ###
| ### |
2015-Mar-06 Fri
| 21.55
| ###
| 21.55
| 21.8
| 10,953
| ###
| ###
| ###
| 1.6 |
2015-Mar-05 Thu
| 21.48
| ###
| 21.48
| 21.55
|
|
| 72.2
| 72.2
| ### |
2015-Mar-04 Wed
| 21.49
| ###
| ###
| 21.45
| 69,024
| 0
| ###
| ###
| 1.5 |
2015-Mar-03 Tue
| 21.2
| 21.5
| 21.2
| 21.49
| 36,440
| ###
| ###
| ###
| ### |
2015-Mar-02 Mon
| ###
| 21.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| 21.42
| 21.29
| 21.29
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| 21.22
| 21.59
| 20.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Feb-25 Wed
| 21.25
| 21.73
| 21.2
| 21.25
|
|
| 69.0
| 69.0
| 1.5 |
2015-Feb-24 Tue
| 21.49
| 21.49
| ###
| 21.47
| 1,579
| ###
| 34.6
| 34.6
| ### |
2015-Feb-23 Mon
| 21.2
| 21.49
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 21.2
| 21.2
| 20.88
| ###
| 6,455
| ###
| 32.7
| 32.7
| 0.0 |
2015-Feb-19 Thu
| ###
| 21.2
| ###
| 21.2
| 2,823
| 29,923
| 73.1
| 73.1
| 1.5 |
2015-Feb-18 Wed
| ###
| 21.21
| ###
| ###
| 4,489
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 20.85
| ###
| 20.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 20.4
| ###
| 3,529
| ###
| 70.2
| 70.2
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| 20.8
| 4,775
| 0
| ###
| ###
| 1.5 |
2015-Feb-12 Thu
| 20.23
| 20.8
| 20.23
| 20.8
|
|
| ###
| ###
| 1.5 |
2015-Feb-11 Wed
| 20.73
| ###
| 20.47
| ###
| 8,452
| ###
| 79.9
| 79.9
| 0.0 |
2015-Feb-10 Tue
| 20.47
| 21
| 20.47
| ###
| 22,651
| ###
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 20.21
| 20.74
| 20.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| 20.28
| 18,479
| 0
| ###
| ###
| 1.4 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Feb-04 Wed
| 19.8
| ###
| 19.59
| ###
| 12,571
| ###
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 19.85
| 19.87
| 19.45
| ###
| 11,341
| ###
| 16.7
| 16.7
| 0.0 |
2015-Feb-02 Mon
| 19.86
| 20
| ###
| 19.83
|
|
| 28.8
| 28.8
| ### |
2015-Jan-30 Fri
| 19.45
| 20
| 19.45
| 20
| 15,588
| 307,473
| ###
| ###
| 1.4 |
2015-Jan-29 Thu
| ###
| 19.52
| ###
| 19.5
|
|
| 85.3
| 85.3
| 1.4 |
2015-Jan-28 Wed
| ###
| 19.21
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2015-Jan-27 Tue
| ###
| 19.2
| ###
| ###
| 14,821
| 142,281
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| 19.2
| ###
| 19.2
| 3,057
| 29,347
| ###
| ###
| ### |
2015-Jan-22 Thu
| ###
| 19.21
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 18.75
| ###
| 7,627
| ###
| 26.9
| 26.9
| 0.0 |
2015-Jan-20 Tue
| 19.2
| 19.2
| ###
| ###
| 7,088
| 68,044
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 19.25
| 19.25
| ###
| ###
| 31,327
| 301,522
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| 19.29
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 18.8
| ###
| 19,245
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 18.76
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 18.75
| ###
| 48,050
| ###
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 19.22
| ###
| ###
| 90,083
| ###
| 67.2
| 67.2
| 0.0 |
2015-Jan-08 Thu
| ###
| 19.26
| ###
| 19.22
| 4,676
| 45,029
| ###
| ###
| 1.4 |
2015-Jan-07 Wed
| ###
| 19.24
| ###
| 19.24
| 1,327
| ###
| 81.9
| 81.9
| 1.4 |
2015-Jan-06 Tue
| ###
| 19.28
| ###
| 19.27
|
|
| 78.4
| 78.4
| ### |
2015-Jan-05 Mon
| ###
| 19.29
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2015-Jan-02 Fri
| ###
| ###
| ###
| 19.29
| 871
| 0
| ###
| ###
| 1.4 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 6,286
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| 19.27
| 1,920
| 0
| 76.1
| 76.1
| ### |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 10,140
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| 19.2
| ###
| ###
| 17,771
| ###
| 59.0
| 59.0
| 0.0 |
2014-Dec-19 Fri
| 19.2
| 19.2
| ###
| ###
| 11,445
| 109,872
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| ###
| 19.21
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Dec-16 Tue
| ###
| 19.44
| ###
| ###
| 4,680
| 45,489
| 23.8
| 23.8
| 0.0 |
2014-Dec-15 Mon
| ###
| 19.45
| ###
| ###
| 8,645
| 84,072
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| 19.46
| ###
| ###
| 4,951
| 48,173
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 19.5
| ###
| ###
| 9,528
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 19.5
| 19.5
| ###
| 19.5
| 6,887
| 67,148
| 72.0
| 72.0
| 1.4 |
2014-Dec-09 Tue
| 19.5
| 19.8
| 19.45
| 19.51
|
|
| 82.3
| 82.3
| ### |
2014-Dec-08 Mon
| ###
| 19.55
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2014-Dec-05 Fri
| 19.5
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2014-Dec-04 Thu
| ###
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2014-Dec-03 Wed
| 19.47
| ###
| 19.47
| 19.5
|
|
| ###
| ###
| 1.4 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 19.7
| 19.7
| ###
| 19.55
| 11,980
| ###
| 47.6
| 47.6
| ### |
2014-Nov-28 Fri
| ###
| 19.85
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 19.59
| ###
| 22,244
| 217,879
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Nov-25 Tue
| ###
| 19.74
| ###
| ###
| 25,683
| ###
| 35.2
| 35.2
| 0.0 |
2014-Nov-24 Mon
| ###
| 19.74
| 19.54
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| 19.85
| ###
| 19.59
| ###
| 30,072
| 294,555
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Nov-19 Wed
| 19.7
| 19.75
| ###
| ###
| 22,087
| ###
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| 19.7
| 19.55
| ###
| 168,641
| 3,309,579
| 76.7
| 76.7
| 0.0 |
2014-Nov-17 Mon
| 19.58
| ###
| 19.51
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Nov-14 Fri
| 19.5
| ###
| ###
| 19.58
|
|
| 75.5
| 75.5
| 1.4 |
2014-Nov-13 Thu
| 19.52
| 19.54
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2014-Nov-12 Wed
| ###
| 19.59
| ###
| 19.44
|
|
| 84.5
| 84.5
| 1.4 |
2014-Nov-11 Tue
| 19.41
| ###
| 19.4
| 19.5
| 9,622
| ###
| 79.2
| 79.2
| 1.4 |
2014-Nov-10 Mon
| 19.52
| 19.52
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Nov-07 Fri
| 19.4
| 19.53
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Nov-06 Thu
| ###
| 19.4
| ###
| 19.4
| 9,374
| 90,927
| 81.0
| 81.0
| 1.4 |
2014-Nov-05 Wed
| ###
| 19.5
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| 19.42
| 19.44
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2014-Nov-03 Mon
| 19.4
| 19.42
| ###
| 19.4
| 6,645
| 64,522
| 76.8
| 76.8
| 1.4 |
2014-Oct-31 Fri
| 19.4
| 19.52
| 19.2
| 19.2
| 9,076
| ###
| ###
| ###
| ### |
2014-Oct-30 Thu
| 19.5
| 19.56
| ###
| 19.56
| 4,344
| 42,484
| ###
| ###
| 1.4 |
2014-Oct-29 Wed
| 19.5
| 19.5
| ###
| ###
| 3,425
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 19.5
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2014-Oct-27 Mon
| 19.5
| 19.52
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2014-Oct-24 Fri
| 19.5
| 19.88
| ###
| ###
| 7,059
| ###
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 19.7
| 19.7
| 19.43
| 19.44
|
|
| ###
| ###
| 1.4 |
2014-Oct-22 Wed
| 19.5
| ###
| 19.42
| 19.5
|
|
| ###
| ###
| 1.4 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 85,788
| 0
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| 19.49
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 18.4
| ###
| 18.4
| ###
| 67,345
| 619,574
| 81.7
| 81.7
| 0.0 |
2014-Oct-16 Thu
| 18.46
| 18.46
| ###
| 18.4
| 3,783
| ###
| ###
| ###
| 1.3 |
2014-Oct-15 Wed
| 18.5
| 18.5
| ###
| 18.5
| 13,520
| ###
| 71.9
| 71.9
| ### |
2014-Oct-14 Tue
| 18.25
| 18.5
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2014-Oct-13 Mon
| ###
| 18.41
| ###
| ###
| 14,284
| 131,484
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 18.2
| ###
| 21,981
| 200,027
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 18.5
| ###
| 18.41
|
|
| 82.4
| 82.4
| ### |
2014-Oct-08 Wed
| ###
| ###
| 16.8
| 18.26
| 31,354
| 263,373
| 28.3
| 28.3
| 1.3 |
2014-Oct-07 Tue
| 18.53
| 18.76
| ###
| 18.5
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| 18.8
| ###
| 18,171
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 18.84
| 19.26
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 60,441
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| 18.8
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2014-Sep-25 Thu
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 19.25
| 19.4
| ###
| 19.29
|
|
| 77.2
| 77.2
| 1.4 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 60,458
| 0
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| 19.87
| 19.87
| ###
| 19.42
|
|
| 22.4
| 22.4
| 1.4 |
2014-Sep-19 Fri
| ###
| 20.29
| 19.2
| 19.2
| 685,851
| 13,542,127
| 8.3
| 8.3
| ### |
2014-Sep-18 Thu
| ###
| 20
| 19.25
| 20
|
|
| ###
| ###
| 1.4 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 29,946
| 0
| 32.4
| 32.4
| 0.0 |
2014-Sep-16 Tue
| 20.29
| 20.29
| 19.85
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Sep-15 Mon
| 20.5
| 20.8
| 20.42
| 20.8
| 16,044
| ###
| ###
| ###
| 1.5 |
2014-Sep-12 Fri
| 20.7
| 20.81
| 20.5
| 20.58
|
|
| ###
| ###
| 1.5 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 86,952
| 0
| 27.2
| 27.2
| 0.0 |
2014-Sep-10 Wed
| 21.25
| 21.26
| 20.73
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2014-Sep-09 Tue
| 21.45
| 21.45
| ###
| 21.29
| 30,345
| 325,450
| ###
| ###
| ### |
2014-Sep-08 Mon
| 21.7
| 21.7
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Sep-05 Fri
| 21.73
| 21.73
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2014-Sep-04 Thu
| ###
| 21.7
| ###
| 21.7
| 16,458
| ###
| ###
| ###
| 1.6 |
2014-Sep-03 Wed
| 21.7
| 21.73
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2014-Sep-02 Tue
| 21.7
| 21.73
| ###
| 21.7
|
|
| 65.4
| 65.4
| 1.6 |
2014-Sep-01 Mon
| 21.7
| 21.72
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2014-Aug-29 Fri
| 21.86
| 22
| ###
| ###
| 18,775
| 206,525
| 21.9
| 21.9
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 21.79
| ###
| 21.79
| 21.8
| 11,081
| 120,727
| ###
| ###
| 1.6 |
2014-Aug-26 Tue
| 21.8
| ###
| 21.59
| ###
| 17,120
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 21.4
| ###
| 21.4
| 21.76
| 12,746
| 136,382
| ###
| ###
| 1.6 |
2014-Aug-22 Fri
| ###
| ###
| ###
| 21.41
| 11,751
| 0
| ###
| ###
| ### |
2014-Aug-21 Thu
| 21.28
| ###
| 21.25
| 21.29
|
|
| 73.5
| 73.5
| ### |
2014-Aug-20 Wed
| 21.21
| 21.4
| 21.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 21.2
| 21.27
| 21.2
| 21.25
| 17,944
| 381,040
| 68.8
| 68.8
| 1.5 |
2014-Aug-18 Mon
| 21.25
| 21.25
| 21.21
| 21.25
| 5,121
| ###
| ###
| ###
| 1.5 |
2014-Aug-15 Fri
| ###
| ###
| 21.24
| 21.25
| 23,852
| ###
| 27.5
| 27.5
| 1.5 |
2014-Aug-14 Thu
| 21.25
| ###
| 21.2
| 21.25
|
|
| ###
| ###
| 1.5 |
2014-Aug-13 Wed
| 21.5
| 21.5
| 21.21
| 21.25
|
|
| ###
| ###
| 1.5 |
2014-Aug-12 Tue
| ###
| 21.5
| ###
| ###
| 27,927
| ###
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| 21.22
| ###
| ###
| 25,076
| 266,056
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| 21
| 21.29
| 21
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2014-Aug-07 Thu
| 21.2
| 21.7
| 21
| 21.7
|
|
| ###
| ###
| 1.6 |
2014-Aug-06 Wed
| 20.89
| 20.89
| 20.51
| 20.75
| 34,452
| 713,156
| 25.7
| 25.7
| 1.5 |
2014-Aug-05 Tue
| ###
| 21.41
| 21
| 21
| 26,073
| 552,877
| ###
| ###
| 1.5 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 20.55
| 20.71
| 51,855
| ###
| 17.3
| 17.3
| ### |
2014-Jul-31 Thu
| 20.89
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Jul-30 Wed
| 20.55
| ###
| 20.55
| ###
| 330,728
| ###
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 20.5
| 20.52
| ###
| 20.47
| 62,656
| 642,850
| 29.1
| 29.1
| 1.5 |
2014-Jul-28 Mon
| 20.2
| 20.8
| 20.2
| ###
| 49,383
| 1,012,351
| 76.9
| 76.9
| 0.0 |
2014-Jul-25 Fri
| 20.2
| 20.43
| 20.2
| 20.2
| 5,857
| 118,984
| 70.6
| 70.6
| 1.4 |
2014-Jul-24 Thu
| 20
| 20.46
| 20
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2014-Jul-23 Wed
| 20
| ###
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2014-Jul-22 Tue
| ###
| ###
| 19.85
| 20
| 20,020
| ###
| ###
| ###
| 1.4 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 20
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Jul-17 Thu
| ###
| 20.2
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 20
| 20
| 30,880
| ###
| 23.1
| 23.1
| 1.4 |
2014-Jul-15 Tue
| 20.21
| 20.48
| 20
| ###
| 78,983
| ###
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 20.84
| ###
| 20.2
| ###
| 33,372
| 337,057
| 12.2
| 12.2
| 0.0 |
2014-Jul-09 Wed
| 20.75
| 20.89
| 20.75
| 20.85
| 4,377
| 91,129
| 79.1
| 79.1
| ### |
2014-Jul-08 Tue
| 20.8
| 20.8
| 20.7
| 20.75
|
|
| 33.2
| 33.2
| 1.5 |
2014-Jul-07 Mon
| 20.75
| 20.86
| 20.75
| 20.8
| 10,877
| ###
| ###
| ###
| 1.5 |
2014-Jul-04 Fri
| 20.23
| 20.85
| 20.23
| 20.75
| 6,571
| ###
| 85.0
| 85.0
| 1.5 |
2014-Jul-03 Thu
| 20.24
| 20.72
| ###
| ###
| 102,858
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 20.84
| 20.84
| 20.21
| 20.21
| 28,556
| ###
| 11.4
| 11.4
| ### |
2014-Jul-01 Tue
| ###
| ###
| ###
| 20.51
| 57,358
| 0
| 78.0
| 78.0
| ### |
2014-Jun-30 Mon
| ###
| ###
| 20.21
| ###
| 14,673
| 148,270
| 76.3
| 76.3
| 0.0 |
|