Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-24 09:32:36 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(JBH) JB HI-FI LIMITED Daily Prices...

     Prev Section TOC    Company Info for JBH    Limits Next Section


Company Details for (JBH) JB HI-FI LIMITED

Listing Code JBH
Listing Name JB HI-FI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for JBH .. Friday 19th April 2024

JBH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 65.54 ### 97.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JBH    Bottom Next Section


End of day Prices (full format),

153600 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
4.18
2024-Apr-23 Tue ### 62.74 ### 62.43 248,977 ### 75.4 75.4 ###
2024-Apr-22 Mon ### 61.89 61.245 61.89 165,644 10,198,286 ### ### ###
2024-Apr-19 Fri ### 61.43 ### ### 432,884 ### ### ### 0.0
2024-Apr-18 Thu 60.81 61.86 60.81 61.86 289,441 ### 81.3 81.3 4.4
2024-Apr-17 Wed ### 61.76 ### 61.45 71.9 71.9 ###
2024-Apr-16 Tue 61.77 61.86 60.44 60.84 389,187 23,798,785 36.0 36.0 4.3
2024-Apr-15 Mon 62.49 62.71 ### ### 260,386 ### ### ### 0.0
2024-Apr-12 Fri 63.22 63.8 ### ### 205,983 6,570,857 ### ### 0.0
2024-Apr-11 Thu ### ### 62.7 63.45 228,282 7,156,640 ### ### 4.5
2024-Apr-10 Wed 64.47 64.49 ### ### 172,229 5,553,524 ### ### 0.0
2024-Apr-09 Tue ### ### 62.76 63.49 196,858 ### 74.0 74.0 ###
2024-Apr-08 Mon ### 63.58 62.85 ### ### ### 0.0
2024-Apr-05 Fri ### ### 62.55 ### 402,889 12,600,353 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 21.2 21.2 0.0
2024-Apr-03 Wed ### 64.84 63.72 ### ### ### 0.0
2024-Apr-02 Tue ### 65.5 64.25 65.25 75.6 75.6 ###
2024-Mar-28 Thu ### 64.53 ### 64.25 25.9 25.9 ###
2024-Mar-27 Wed ### ### ### ### 77.1 77.1 0.0
2024-Mar-26 Tue 62.59 63.28 62.44 ### 341,059 ### ### ### 0.0
2024-Mar-25 Mon 61.76 ### 61.76 62.44 213,555 6,594,578 79.8 79.8 4.5
2024-Mar-22 Fri 62.86 62.88 ### 61.52 483,222 ### 20.8 20.8 4.4
2024-Mar-21 Thu ### 63.25 ### ### ### ### 0.0
2024-Mar-20 Wed 61.49 ### 61.27 61.46 285,653 8,750,979 ### ### ###
2024-Mar-19 Tue ### 61.5 60.89 61.25 ### ### 4.4
2024-Mar-18 Mon 60.4 61.29 ### ### 321,274 9,845,441 ### ### 0.0
2024-Mar-15 Fri 59.8 60.73 ### 60.73 4,530,821 137,578,379 ### ### 4.3
2024-Mar-14 Thu 60.49 60.76 ### ### 622,254 18,904,076 31.3 31.3 0.0
2024-Mar-13 Wed 60.25 ### ### 60.52 ### ### 4.3
2024-Mar-12 Tue 58.25 ### 58.23 ### 1,290,343 ### 83.1 83.1 0.0
2024-Mar-11 Mon 58.86 ### ### 58.51 38.0 38.0 ###
2024-Mar-08 Fri ### ### ### 59.51 68.3 68.3 ###
2024-Mar-07 Thu 60.24 ### 58.52 58.75 699,820 ### 17.4 17.4 ###
2024-Mar-06 Wed ### ### 58.87 ### 613,543 ### ### ### 0.0
2024-Mar-05 Tue 59.2 59.56 58.52 59.55 ### ### ###
2024-Mar-04 Mon ### 60.47 59.25 59.83 588,541 ### ### ### ###
2024-Mar-01 Fri 61.56 ### 59.76 ### 18.4 18.4 0.0
2024-Feb-29 Thu 61.29 61.72 60.71 61.56 64.8 64.8 4.4
2024-Feb-28 Wed ### ### ### ### 20.8 20.8 0.0
2024-Feb-27 Tue 62.25 62.42 ### ### ### ### 0.0
2024-Feb-26 Mon 62.83 63.26 61.85 ### 27.8 27.8 0.0
2024-Feb-23 Fri 62.41 ### 61.74 62.7 399,047 12,318,580 76.5 76.5 4.5
2024-Feb-22 Thu ### ### ### ### 25.3 25.3 0.0
2024-Feb-21 Wed ### 65.49 ### ### ### ### 0.0
2024-Feb-20 Tue 64.53 65.41 ### ### 331,247 ### 75.6 75.6 0.0
2024-Feb-19 Mon ### ### ### 64.89 ### ### ###
2024-Feb-16 Fri 64.5 65.54 64.27 64.46 35.1 35.1 4.6
2024-Feb-15 Thu 62.25 64.46 ### ### 85.5 85.5 0.0
2024-Feb-14 Wed 62.81 ### 61.56 61.79 17.9 17.9 ###
2024-Feb-13 Tue ### ### ### ### 88.9 88.9 0.0
2024-Feb-12 Mon 58 60.79 57.47 60.58 ### ### 4.3
2024-Feb-09 Fri ### 56.77 55.49 56.55 471,757 26,479,720 75.8 75.8 ###
2024-Feb-08 Thu ### 56.78 55.73 ### 502,371 28,260,880 ### ### 0.0
2024-Feb-07 Wed 56.71 56.71 55.78 ### 382,180 ### ### ### 0.0
2024-Feb-06 Tue ### 56.4 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### 55.52 369,358 0 ### ### 4.0
2024-Feb-02 Fri ### 57.26 56.22 56.5 ### ### 4.0
2024-Feb-01 Thu 56.55 ### ### 56.5 42.0 42.0 4.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### 58.43 ### 56.71 17.3 17.3 ###
2024-Jan-29 Mon ### ### ### 57.89 ### ### ###
2024-Jan-25 Thu 58 58 ### 57.44 411,852 ### ### ### 4.1
2024-Jan-24 Wed 57.5 57.76 57.21 ### 419,944 24,140,480 ### ### 0.0
2024-Jan-23 Tue 57.81 58 ### 57.47 ### ### ###
2024-Jan-22 Mon 57.79 ### ### ### 78.1 78.1 0.0
2024-Jan-19 Fri 58.49 ### ### 57.23 791,773 0 18.8 18.8 4.1
2024-Jan-18 Thu ### ### 56.52 ### ### ### 0.0
2024-Jan-17 Wed 58.7 58.83 57.55 ### 24.3 24.3 0.0
2024-Jan-16 Tue ### ### 58.55 ### ### ### 0.0
2024-Jan-15 Mon ### ### ### 59.88 ### ### 4.3
2024-Jan-12 Fri 56.74 57.86 56.42 57.86 83.6 83.6 4.1
2024-Jan-11 Thu ### 56.88 ### 56.74 ### ### 4.1
2024-Jan-10 Wed ### ### 53.83 ### 480,888 ### 79.2 79.2 0.0
2024-Jan-09 Tue 53.4 53.88 ### 53.78 ### ### ###
2024-Jan-08 Mon ### ### 52.55 52.77 ### ### ###
2024-Jan-05 Fri 53 ### 52.43 ### 251,053 6,581,354 ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 30.0 30.0 0.0
2024-Jan-03 Wed ### 53.85 ### ### ### ### 0.0
2024-Jan-02 Tue ### 54.52 53.29 54.4 520,247 ### ### ### 3.9
2023-Dec-29 Fri ### 53.28 52.84 ### 178,083 9,449,083 ### ### 0.0
2023-Dec-28 Thu ### 53.25 52.44 ### 75.6 75.6 0.0
2023-Dec-27 Wed ### 52.53 52 52.24 182,389 ### 66.2 66.2 ###
2023-Dec-22 Fri 51.78 52 ### 51.73 35.6 35.6 ###
2023-Dec-21 Thu 51.48 ### ### 51.56 389,556 0 70.6 70.6 3.7
2023-Dec-20 Wed ### ### 51.78 ### 300,884 7,789,886 30.7 30.7 0.0
2023-Dec-19 Tue ### 51.76 50.82 51.55 69.8 69.8 3.7
2023-Dec-18 Mon 50.81 51.42 ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu 50.87 ### ### ### 377,178 0 23.7 23.7 0.0
2023-Dec-13 Wed 49.52 50.51 49.52 50.2 335,772 ### ### ### 3.6
2023-Dec-12 Tue 49.4 49.79 ### ### 257,876 6,419,823 ### ### 0.0
2023-Dec-11 Mon 49 49.49 ### ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 334,386 0 76.9 76.9 0.0
2023-Dec-07 Thu ### ### ### ### 372,283 0 67.5 67.5 0.0
2023-Dec-06 Wed ### 49.2 ### 48.79 487,049 ### ### ### 3.5
2023-Dec-05 Tue ### 48.23 ### 48.21 173,356 4,180,479 82.6 82.6 ###
2023-Dec-04 Mon 48 48.48 ### 48.27 73.3 73.3 3.4
2023-Dec-01 Fri ### ### ### 47.76 ### ### ###
2023-Nov-30 Thu 47.73 47.84 ### 47.84 ### ### 3.4
2023-Nov-29 Wed 46.85 47.58 46.56 47.58 ### ### 3.4
2023-Nov-28 Tue ### 46.83 ### 46.51 142,984 3,347,970 73.3 73.3 3.3
2023-Nov-27 Mon 46.55 46.55 ### ### 179,177 4,170,344 ### ### 0.0
2023-Nov-24 Fri 46.79 ### ### 46.41 201,580 0 28.0 28.0 ###
2023-Nov-23 Thu ### 47.53 46.7 46.78 ### ### ###
2023-Nov-22 Wed ### 47.77 ### ### ### ### 0.0
2023-Nov-21 Tue 47.8 ### ### 47.79 ### ### ###
2023-Nov-20 Mon 47.52 ### 47.42 47.84 312,488 ### ### ### 3.4
2023-Nov-17 Fri ### 47.73 47.27 ### 272,825 12,959,187 29.0 29.0 0.0
2023-Nov-16 Thu 47.56 47.87 ### 47.59 ### ### ###
2023-Nov-15 Wed 46.74 47.56 46.53 47.56 322,474 15,170,789 79.2 79.2 3.4
2023-Nov-14 Tue 46.29 ### ### 46.22 28.8 28.8 ###
2023-Nov-13 Mon 46.47 46.49 ### ### 117,459 ### ### ### 0.0
2023-Nov-10 Fri 46 ### 46 ### 176,349 4,056,027 ### ### 0.0
2023-Nov-09 Thu 46.42 46.7 ### 46.41 222,684 5,199,671 40.4 40.4 ###
2023-Nov-08 Wed 47.51 47.53 ### 46 ### ### 3.3
2023-Nov-07 Tue 46.59 ### 46.22 46.78 ### ### ###
2023-Nov-06 Mon 46.59 ### 46.59 ### 70.8 70.8 0.0
2023-Nov-03 Fri 46.4 46.58 ### 46.58 ### ### 3.3
2023-Nov-02 Thu 45.78 ### ### 45.87 318,946 0 ### ### ###
2023-Nov-01 Wed ### 45.7 ### 45.48 306,456 ### ### ### 3.2
2023-Oct-31 Tue 44.47 45.28 44.47 ### 393,087 17,639,779 80.9 80.9 0.0
2023-Oct-30 Mon 44.22 44.85 ### 44.47 ### ### ###
2023-Oct-27 Fri 44.4 ### ### ### 423,374 0 ### ### 0.0
2023-Oct-26 Thu 43.88 44.27 43.4 ### ### ### 0.0
2023-Oct-25 Wed 44.2 ### ### ### 38.9 38.9 0.0
2023-Oct-24 Tue ### ### ### 44.21 319,220 0 ### ### 3.2
2023-Oct-23 Mon ### 44.42 ### ### 74.1 74.1 0.0
2023-Oct-20 Fri 44.48 44.76 44.28 44.48 324,770 ### ### ### 3.2
2023-Oct-19 Thu 44.5 ### ### 44.73 74.2 74.2 ###
2023-Oct-18 Wed ### ### 45.045 45.21 ### ### ###
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 46.83 47.47 ### 46.49 357,543 8,486,283 ### ### ###
2023-Oct-13 Fri ### ### ### ### 231,287 0 73.6 73.6 0.0
2023-Oct-12 Thu ### 47.44 46.73 47.43 78.8 78.8 3.4
2023-Oct-11 Wed ### ### ### 46.82 507,652 0 79.7 79.7 3.3
2023-Oct-10 Tue 45.56 46.43 ### ### 517,781 12,020,285 75.8 75.8 0.0
2023-Oct-09 Mon ### 45.49 ### ### 73.8 73.8 0.0
2023-Oct-06 Fri 44.77 45.29 44.77 ### 281,648 ### 79.9 79.9 0.0
2023-Oct-05 Thu ### ### ### 44.77 75.5 75.5 3.2
2023-Oct-04 Wed 44.41 44.74 ### 44.46 682,983 15,278,329 78.0 78.0 3.2
2023-Oct-03 Tue 44.75 44.77 ### 44.71 41.8 41.8 ###
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### 46.4 45.42 45.42 442,883 20,332,758 19.5 19.5 3.2
2023-Sep-28 Thu ### ### 45.46 45.8 610,785 13,883,143 ### ### ###
2023-Sep-27 Wed 45.79 ### ### 45.79 68.1 68.1 ###
2023-Sep-26 Tue 46.74 46.83 ### ### 269,929 6,320,387 30.0 30.0 0.0
2023-Sep-25 Mon 46 46.72 45.81 ### 357,573 ### 80.4 80.4 0.0
2023-Sep-22 Fri ### ### 45 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 74.4 74.4 0.0
2023-Sep-20 Wed ### ### ### ### 347,956 0 75.8 75.8 0.0
2023-Sep-19 Tue ### ### 45.74 ### ### ### 0.0
2023-Sep-18 Mon 46.46 46.46 ### ### 37.7 37.7 0.0
2023-Sep-15 Fri ### 46.53 ### ### 720,586 ### ### ### 0.0
2023-Sep-14 Thu 45.44 45.74 ### 45.45 62.9 62.9 ###
2023-Sep-13 Wed 46 ### 45.22 45.53 307,288 6,947,781 ### ### 3.3
2023-Sep-12 Tue ### ### 45.77 ### 279,989 6,407,548 69.9 69.9 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 46.43 45.7 ### ### ### 0.0
2023-Sep-07 Thu 45.74 ### ### ### ### ### 0.0
2023-Sep-06 Wed 46 ### ### 45.74 620,343 0 ### ### 3.3
2023-Sep-05 Tue 45.58 45.83 45.46 45.82 ### ### 3.3
2023-Sep-04 Mon ### 46.21 45.47 45.8 33.1 33.1 ###
2023-Sep-01 Fri 45.81 ### 45.47 ### 361,186 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 31.9 31.9 0.0
2023-Aug-30 Wed ### 45.71 ### 45.71 ### ### ###
2023-Aug-29 Tue 45.2 45.45 44.88 45.21 408,525 ### ### ### ###
2023-Aug-28 Mon 44.77 ### ### ### 430,670 0 82.6 82.6 0.0
2023-Aug-25 Fri ### ### 44.22 44.48 ### ### 3.2
2023-Aug-24 Thu 45.51 45.54 44.54 44.77 21.7 21.7 3.2
2023-Aug-23 Wed 46.7 ### 46.41 46.41 30.6 30.6 ###
2023-Aug-22 Tue 46.5 46.7 46.28 ### 407,849 ### ### ### 0.0
2023-Aug-21 Mon 46.48 47.28 ### 46.51 408,543 9,657,956 71.9 71.9 3.3
2023-Aug-18 Fri ### 46.25 45.8 ### 391,721 18,028,959 ### ### 0.0
2023-Aug-17 Thu 46.56 ### 46.24 46.4 507,289 11,728,521 ### ### 3.3
2023-Aug-16 Wed 47.43 47.59 46.855 ### 755,321 35,668,145 ### ### 0.0
2023-Aug-15 Tue 48 48.42 ### 47.79 ### ### ###
2023-Aug-14 Mon 47.71 48.74 ### 48.51 1,162,324 ### ### ### ###
2023-Aug-11 Fri ### 47.27 45.73 47.21 ### ### 3.4
2023-Aug-10 Thu 46.2 ### ### ### 372,655 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### 46.25 72.7 72.7 ###
2023-Aug-08 Tue ### ### 45.84 ### 532,347 ### 76.6 76.6 0.0
2023-Aug-07 Mon ### 46.27 45.55 ### 288,426 ### 81.9 81.9 0.0
2023-Aug-04 Fri ### ### ### 45.73 470,423 0 69.0 69.0 ###
2023-Aug-03 Thu 45.49 ### 45.075 ### 34.0 34.0 0.0
2023-Aug-02 Wed 46.27 ### ### 45.77 ### ### ###
2023-Aug-01 Tue 45.5 46.88 45.5 46.53 85.5 85.5 ###
2023-Jul-31 Mon 45.76 46.53 45.58 ### 679,851 ### 38.2 38.2 0.0
2023-Jul-28 Fri ### ### ### ### 555,521 0 ### ### 0.0
2023-Jul-27 Thu 44.72 ### ### 45.83 ### ### ###
2023-Jul-26 Wed ### 44.56 43.43 44.4 ### ### ###
2023-Jul-25 Tue ### 44.24 43.54 43.82 584,579 25,657,172 ### ### ###
2023-Jul-24 Mon 44 ### ### 44.24 644,859 0 77.9 77.9 ###
2023-Jul-21 Fri ### 44.53 ### 44.25 ### ### ###
2023-Jul-20 Thu 45.71 45.71 44.53 44.56 624,155 28,161,873 ### ### 3.2
2023-Jul-19 Wed ### 45.76 45.5 45.7 387,848 ### 68.2 68.2 3.3
2023-Jul-18 Tue 45.42 ### 45.21 45.53 461,723 10,437,248 ### ### 3.3
2023-Jul-17 Mon 45 45.54 ### ### 494,583 11,261,654 80.3 80.3 0.0
2023-Jul-14 Fri ### ### 44.85 ### 859,255 ### 29.5 29.5 0.0
2023-Jul-13 Thu 44.71 ### ### 44.85 64.4 64.4 ###
2023-Jul-12 Wed ### 44.285 ### ### 543,647 ### 73.8 73.8 0.0
2023-Jul-11 Tue 43.84 ### 43.5 ### ### ### 0.0
2023-Jul-10 Mon 43.42 ### ### ### ### ### 0.0
2023-Jul-07 Fri 43.53 43.81 ### ### ### ### 0.0
2023-Jul-06 Thu 44 ### 44 44.2 79.5 79.5 3.2
2023-Jul-05 Wed 44.74 45.2 44.73 ### ### ### 0.0
2023-Jul-04 Tue 44.55 45.26 ### 44.7 ### ### 3.2
2023-Jul-03 Mon 43.81 ### 43.78 44.86 676,487 ### 77.7 77.7 3.2
2023-Jun-30 Fri ### 44.46 43.46 43.75 20.0 20.0 3.1
2023-Jun-29 Thu 42.82 ### ### ### ### ### 0.0
2023-Jun-28 Wed 42.28 43.24 42.28 ### ### ### 0.0
2023-Jun-27 Tue 41.8 ### 41.4 ### 365,844 7,572,970 77.9 77.9 0.0
2023-Jun-26 Mon 41.55 41.78 ### 41.55 495,985 10,361,126 ### ### 3.0
2023-Jun-23 Fri 41.75 ### 41.58 ### 391,424 ### ### ### 0.0
2023-Jun-22 Thu ### ### ### 41.74 495,021 0 ### ### ###
2023-Jun-21 Wed ### ### 42.4 42.48 24.5 24.5 3.0
2023-Jun-20 Tue ### ### 42.82 43.52 364,854 7,811,524 77.0 77.0 3.1
2023-Jun-19 Mon ### ### ### 43.27 350,626 0 ### ### ###
2023-Jun-16 Fri 42.57 ### 42.56 ### ### ### 0.0
2023-Jun-15 Thu ### ### ### 42.59 398,340 0 76.8 76.8 3.0
2023-Jun-14 Wed ### 42.78 ### 42.23 503,672 10,773,544 ### ### ###
2023-Jun-13 Tue ### 42.27 41.8 42.23 395,671 ### 74.2 74.2 ###
2023-Jun-09 Fri 42.46 42.46 ### 42.4 564,575 11,985,927 ### ### 3.0
2023-Jun-08 Thu ### 42.78 42.25 ### ### ### 0.0
2023-Jun-07 Wed ### 43.25 42.52 ### 637,387 27,334,341 ### ### 0.0
2023-Jun-06 Tue 42.7 ### ### 42.41 35.1 35.1 ###
2023-Jun-05 Mon 42.88 ### 42.79 ### ### ### 0.0
2023-Jun-02 Fri 42.25 ### ### ### 494,071 0 ### ### 0.0
2023-Jun-01 Thu ### 42.58 41.76 42.4 517,884 ### ### ### 3.0
2023-May-31 Wed 43.49 43.49 42.325 42.59 ### ### 3.0
2023-May-30 Tue ### ### 43.5 43.51 230,849 ### ### ### 3.1
2023-May-29 Mon 44.54 ### 43.71 ### ### ### 0.0
2023-May-26 Fri ### ### 43.42 ### 347,079 7,535,085 77.0 77.0 0.0
2023-May-25 Thu ### ### 43.26 43.74 388,728 8,408,186 ### ### 3.1
2023-May-24 Wed 44.8 45 ### ### 29.5 29.5 0.0
2023-May-23 Tue 45.49 45.54 ### ### 37.0 37.0 0.0
2023-May-22 Mon ### ### ### 45.27 28.6 28.6 ###
2023-May-19 Fri ### 46.47 ### 46.43 227,128 ### 65.6 65.6 ###
2023-May-18 Thu ### ### 45.89 ### 70.5 70.5 0.0
2023-May-17 Wed 45.89 46.27 ### ### 583,280 13,494,182 ### ### 0.0
2023-May-16 Tue ### ### 45.89 ### 268,485 6,160,388 78.1 78.1 0.0
2023-May-15 Mon ### ### ### ### 42.6 42.6 0.0
2023-May-12 Fri ### 46.41 45.76 ### 266,823 ### 78.0 78.0 0.0
2023-May-11 Thu ### 45.89 45.45 45.89 ### ### 3.3
2023-May-10 Wed ### ### ### 45.87 ### ### ###
2023-May-09 Tue 46.24 ### ### 46.22 202,721 0 ### ### ###
2023-May-08 Mon 46.28 ### ### ### 358,182 0 34.1 34.1 0.0
2023-May-05 Fri 46.53 46.55 ### ### ### ### 0.0
2023-May-04 Thu ### 46.43 ### ### 762,746 17,707,148 82.2 82.2 0.0
2023-May-03 Wed 44.78 45.48 44.46 45.48 1,248,085 56,126,382 83.2 83.2 3.2
2023-May-02 Tue ### 45.4 44.54 ### ### ### 0.0
2023-May-01 Mon 44.72 ### 44.72 ### ### ### 0.0
2023-Apr-28 Fri 44.86 ### 44.42 44.45 30.1 30.1 3.2
2023-Apr-27 Thu 44.89 ### ### 44.51 273,982 0 28.5 28.5 ###
2023-Apr-26 Wed ### 45 ### 44.89 ### ### ###
2023-Apr-24 Mon ### ### 44.74 45 230,727 ### ### ### 3.2
2023-Apr-21 Fri 44.78 ### ### 44.84 382,342 0 70.1 70.1 3.2
2023-Apr-20 Thu 44.82 ### ### ### 378,883 0 ### ### 0.0
2023-Apr-19 Wed ### ### 44.57 ### 22.3 22.3 0.0
2023-Apr-18 Tue 45.73 45.77 45 45.4 730,783 33,166,586 ### ### 3.2
2023-Apr-17 Mon ### ### ### 45.72 377,478 0 ### ### 3.3
2023-Apr-14 Fri 45.55 ### 45.44 45.55 285,574 6,488,241 ### ### ###
2023-Apr-13 Thu ### ### ### 45.52 ### ### ###
2023-Apr-12 Wed 44.88 ### ### ### 79.5 79.5 0.0
2023-Apr-11 Tue 44.27 ### ### ### 70.7 70.7 0.0
2023-Apr-06 Thu ### ### ### ### 1,432,653 0 71.3 71.3 0.0
2023-Apr-05 Wed ### 44.25 43.75 ### 365,078 ### 37.1 37.1 0.0
2023-Apr-04 Tue 43.43 ### 43.43 ### ### ### 0.0
2023-Apr-03 Mon ### ### ### 43.28 74.7 74.7 ###
2023-Mar-31 Fri ### ### ### 42.47 593,222 0 71.3 71.3 ###
2023-Mar-30 Thu ### 42.26 41.83 ### ### ### 0.0
2023-Mar-29 Wed ### ### 41.76 42 33.1 33.1 3.0
2023-Mar-28 Tue 42 42.28 41.76 ### 399,281 16,777,787 64.6 64.6 0.0
2023-Mar-27 Mon ### ### 41.71 41.79 1,783,472 ### 37.5 37.5 3.0
2023-Mar-24 Fri ### ### ### 41.84 ### ### 3.0
2023-Mar-23 Thu 42.51 ### ### 41.79 24.1 24.1 3.0
2023-Mar-22 Wed 42.77 42.77 42.26 ### 36.1 36.1 0.0
2023-Mar-21 Tue ### 42.24 41.89 42.23 327,481 13,775,488 72.8 72.8 ###
2023-Mar-20 Mon 42.22 42.27 41.71 41.75 ### ### 3.0
2023-Mar-17 Fri 42 ### 41.88 42.24 68.6 68.6 3.0
2023-Mar-16 Thu 42.89 42.89 ### 42.23 34.5 34.5 ###
2023-Mar-15 Wed 42.75 42.925 42.51 42.73 35.1 35.1 3.1
2023-Mar-14 Tue 42.7 ### 42.46 ### 50.1 50.1 0.0
2023-Mar-13 Mon ### 43.84 42.71 ### 303,626 ### ### ### 0.0
2023-Mar-10 Fri ### 43.75 ### 43.49 ### ### ###
2023-Mar-09 Thu 43.78 ### ### ### 35.0 35.0 0.0
2023-Mar-08 Wed ### 43.88 ### 43.51 75.2 75.2 3.1
2023-Mar-07 Tue 43.53 43.75 ### ### 467,656 10,229,975 ### ### 0.0
2023-Mar-06 Mon ### 43.52 42.5 43.2 ### ### 3.1
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### 42.43 ### 42.28 ### ### ###
2023-Mar-01 Wed 41.76 ### 41.7 ### 749,652 15,630,244 ### ### 0.0
2023-Feb-28 Tue ### 42.8 41.57 41.84 1,069,423 ### 21.5 21.5 3.0
2023-Feb-27 Mon 42.74 43 42.42 43 441,042 ### 82.1 82.1 ###
2023-Feb-24 Fri ### ### 42.53 43.24 78.0 78.0 3.1
2023-Feb-23 Thu ### ### 42.72 ### 31.2 31.2 0.0
2023-Feb-22 Wed ### 45.8 ### 45.51 792,128 ### 36.4 36.4 ###
2023-Feb-21 Tue 45.8 46.23 ### 45.87 457,642 ### ### ### ###
2023-Feb-20 Mon 45.59 ### ### ### 433,922 0 ### ### 0.0
2023-Feb-17 Fri ### 45.83 ### 45.53 ### ### 3.3
2023-Feb-16 Thu 45 ### 44.56 45.55 72.5 72.5 ###
2023-Feb-15 Wed 45.21 ### ### 44.83 691,985 0 ### ### 3.2
2023-Feb-14 Tue 45 45.75 44.52 44.82 ### ### ###
2023-Feb-13 Mon ### ### ### 44.25 1,564,884 0 ### ### ###
2023-Feb-10 Fri ### ### 46.23 ### 841,582 ### 78.0 78.0 0.0
2023-Feb-09 Thu ### 46.56 ### 46.56 447,446 10,416,542 79.6 79.6 3.3
2023-Feb-08 Wed 47 47.29 46.58 ### 669,449 31,420,588 ### ### 0.0
2023-Feb-07 Tue ### 48.57 ### ### 773,427 18,782,674 26.4 26.4 0.0
2023-Feb-06 Mon 48 ### 47.24 47.81 637,259 15,052,057 45.4 45.4 ###
2023-Feb-03 Fri ### 48.43 ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 633,277 0 ### ### 0.0
2023-Feb-01 Wed 48.83 ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 35.8 35.8 0.0
2023-Jan-30 Mon ### 49.52 48.54 48.83 ### ### 3.5
2023-Jan-27 Fri ### ### 48.85 49 34.1 34.1 3.5
2023-Jan-25 Wed ### 49.47 ### ### ### ### 0.0
2023-Jan-24 Tue 48.73 ### 48.42 48.81 ### ### ###
2023-Jan-23 Mon ### 48.46 47.755 ### 35.0 35.0 0.0
2023-Jan-20 Fri 47.74 ### ### ### 533,521 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 34.1 34.1 0.0
2023-Jan-18 Wed ### ### ### ### 995,785 0 ### ### 0.0
2023-Jan-17 Tue 48.8 49.72 46.51 46.51 ### ### 3.3
2023-Jan-16 Mon ### ### 45.88 ### 511,678 ### 82.4 82.4 0.0
2023-Jan-13 Fri 45.87 ### 45.43 45.54 ### ### 3.3
2023-Jan-12 Thu ### 46.56 45.53 45.53 24.6 24.6 3.3
2023-Jan-11 Wed ### 46.75 45.28 ### ### ### 0.0
2023-Jan-10 Tue 44.8 ### 44.7 45 309,325 ### ### ### 3.2
2023-Jan-09 Mon 44.46 45.25 44.46 44.7 ### ### 3.2
2023-Jan-06 Fri 43.5 ### 43.42 ### 302,145 ### ### ### 0.0
2023-Jan-05 Thu ### 44.29 ### 43.49 ### ### ###
2023-Jan-04 Wed 42.5 ### ### ### 86.9 86.9 0.0
2023-Jan-03 Tue 42.27 42.445 ### ### 45.3 45.3 0.0
2022-Dec-30 Fri ### 42.25 41.87 ### 230,772 9,706,270 29.0 29.0 0.0
2022-Dec-29 Thu ### 42.25 ### 41.75 31.7 31.7 3.0
2022-Dec-28 Wed ### 42.26 ### 42.26 80.2 80.2 3.0
2022-Dec-23 Fri 42.2 42.4 41.82 ### 34.6 34.6 0.0
2022-Dec-22 Thu 42.24 42.73 42.2 42.56 262,687 ### ### ### ###
2022-Dec-21 Wed ### ### 41.79 ### 66.2 66.2 0.0
2022-Dec-20 Tue 42.5 ### 41.58 ### 509,649 ### 33.8 33.8 0.0
2022-Dec-19 Mon 42.5 43.345 42.49 ### 79.0 79.0 0.0
2022-Dec-16 Fri ### 42.82 ### 42.46 931,380 19,940,845 ### ### 3.0
2022-Dec-15 Thu 43.7 43.745 ### 42.83 ### ### ###
2022-Dec-14 Wed 44.75 ### 43.72 ### 492,248 10,760,541 24.1 24.1 0.0
2022-Dec-13 Tue 44.44 ### ### ### ### ### 0.0
2022-Dec-12 Mon 44.75 44.88 43.81 ### 281,651 ### ### ### 0.0
2022-Dec-09 Fri 44.87 ### 44.2 ### 32.8 32.8 0.0
2022-Dec-08 Thu ### ### ### 44.56 500,084 0 31.9 31.9 3.2
2022-Dec-07 Wed ### ### ### 44.53 76.9 76.9 ###
2022-Dec-06 Tue ### 45.72 ### ### ### ### 0.0
2022-Dec-05 Mon 45 ### ### 45.26 532,820 0 78.2 78.2 3.2
2022-Dec-02 Fri ### ### 44.59 ### 468,455 ### ### ### 0.0
2022-Dec-01 Thu ### ### 44.7 ### 35.9 35.9 0.0
2022-Nov-30 Wed 44 44.77 43.74 ### 652,285 28,866,872 74.9 74.9 0.0
2022-Nov-29 Tue ### ### ### 44.2 ### ### 3.2
2022-Nov-28 Mon 44.82 44.89 44.27 44.53 354,759 15,815,156 41.1 41.1 ###
2022-Nov-25 Fri 44.21 ### ### 44.81 ### ### ###
2022-Nov-24 Thu 44.4 44.5 ### ### ### ### 0.0
2022-Nov-23 Wed 43.27 ### ### ### 84.4 84.4 0.0
2022-Nov-22 Tue 42.85 42.87 ### 42.84 ### ### ###
2022-Nov-21 Mon 42.84 ### 42.45 42.56 41.5 41.5 ###
2022-Nov-18 Fri ### ### ### 42.74 243,753 0 ### ### 3.1
2022-Nov-17 Thu ### 43.42 42.72 42.86 ### ### ###
2022-Nov-16 Wed 43.48 43.49 ### ### ### ### 0.0
2022-Nov-15 Tue 42.8 ### ### ### 305,447 0 77.0 77.0 0.0
2022-Nov-14 Mon 43.5 43.7 42.355 ### ### ### 0.0
2022-Nov-11 Fri ### ### ### 43.48 1,224,521 0 28.4 28.4 3.1
2022-Nov-10 Thu 42.54 ### ### ### 30.4 30.4 0.0
2022-Nov-09 Wed 43.4 43.52 ### 42.86 27.7 27.7 ###
2022-Nov-08 Tue 43.46 ### 42.76 ### 470,157 10,051,956 36.5 36.5 0.0
2022-Nov-07 Mon 43 ### ### ### 39.6 39.6 0.0
2022-Nov-04 Fri ### 42.7 41.83 42.5 442,929 ### ### ### 3.0
2022-Nov-03 Thu ### ### ### 42.57 27.3 27.3 ###
2022-Nov-02 Wed 43.89 ### ### ### ### ### 0.0
2022-Nov-01 Tue ### 43.75 42.81 43.57 381,954 ### 68.0 68.0 3.1
2022-Oct-31 Mon 42.49 ### 41.75 ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 1,101,385 0 ### ### 0.0
2022-Oct-26 Wed 42.7 43.49 42.55 42.81 821,024 35,320,452 72.3 72.3 3.1
2022-Oct-25 Tue 41.25 ### 41.22 ### ### ### 0.0
2022-Oct-24 Mon ### 41.79 ### 41.22 302,081 6,311,982 ### ### 2.9
2022-Oct-21 Fri 40.4 40.74 40.22 40.4 432,144 17,493,189 72.1 72.1 2.9
2022-Oct-20 Thu ### 40.73 40.4 40.53 ### ### ###
2022-Oct-19 Wed 42.2 42.29 ### 41.42 306,054 ### 20.4 20.4 3.0
2022-Oct-18 Tue 41.2 ### ### 41.89 549,925 0 ### ### 3.0
2022-Oct-17 Mon 40.72 ### 40.26 ### ### ### 0.0
2022-Oct-14 Fri ### ### 40.51 ### 515,221 ### ### ### 0.0
2022-Oct-13 Thu ### 40.5 ### 40.25 87.7 87.7 2.9
2022-Oct-12 Wed ### 39.7 ### 39.42 ### ### 2.8
2022-Oct-11 Tue 39.8 40.42 39.25 39.25 554,146 ### 34.3 34.3 ###
2022-Oct-10 Mon 39.5 ### ### 39.77 82.3 82.3 ###
2022-Oct-07 Fri 39.79 40.74 39.5 40.22 79.6 79.6 2.9
2022-Oct-06 Thu ### 40.41 ### ### ### ### 0.0
2022-Oct-05 Wed ### 40.88 39.86 40.24 ### ### 2.9
2022-Oct-04 Tue ### ### ### ### 609,924 0 ### ### 0.0
2022-Oct-03 Mon ### ### 37.52 ### ### ### 0.0
2022-Sep-30 Fri 38.2 ### ### ### 609,283 0 34.6 34.6 0.0
2022-Sep-29 Thu 39.2 ### 38.84 38.86 233,486 ### ### ### 2.8
2022-Sep-28 Wed ### ### ### ### 483,678 0 ### ### 0.0
2022-Sep-27 Tue 38.74 39.29 ### 38.77 331,959 ### ### ### ###
2022-Sep-26 Mon ### 39.22 37.56 38.86 651,927 25,027,477 ### ### 2.8
2022-Sep-23 Fri ### 39.56 ### 38.42 715,370 ### ### ### 2.7
2022-Sep-21 Wed ### ### 39.87 ### 78.2 78.2 0.0
2022-Sep-20 Tue 40.89 ### 40.77 40.83 42.5 42.5 ###
2022-Sep-19 Mon 41.44 41.44 40.74 40.83 37.1 37.1 ###
2022-Sep-16 Fri 40.76 41.78 40.76 ### 85.2 85.2 0.0
2022-Sep-15 Thu 41.42 41.75 ### 41.4 501,884 10,476,828 ### ### 3.0
2022-Sep-14 Wed 41.7 41.82 40.7 40.75 13.5 13.5 ###
2022-Sep-13 Tue ### ### 42.41 ### 428,746 9,091,558 ### ### 0.0
2022-Sep-12 Mon 41.77 42.71 41.47 42.56 517,478 21,780,649 83.9 83.9 ###
2022-Sep-09 Fri ### 41.24 ### 41 673,121 13,879,755 77.9 77.9 2.9
2022-Sep-08 Thu 39.46 40.51 39.46 40.5 597,852 ### ### ### 2.9
2022-Sep-07 Wed 39.23 ### 38.57 ### ### ### 0.0
2022-Sep-06 Tue 39.72 40.56 39.72 39.77 348,947 ### 70.9 70.9 ###
2022-Sep-05 Mon 39.75 40.23 ### ### 79.7 79.7 0.0
2022-Sep-02 Fri ### ### ### 39.47 ### ### ###
2022-Sep-01 Thu ### ### 39.51 39.82 45.2 45.2 2.8
2022-Aug-31 Wed ### 40.89 ### ### ### ### 0.0
2022-Aug-30 Tue ### 41.48 40.945 ### ### ### 0.0
2022-Aug-29 Mon ### 41.5 ### 40.51 28.0 28.0 ###
2022-Aug-26 Fri 41.55 42.7 41.44 42.51 526,049 22,130,881 84.5 84.5 ###
2022-Aug-25 Thu 42.47 42.47 41.42 41.42 633,359 26,566,243 ### ### 3.0
2022-Aug-24 Wed ### 43.81 43.2 43.81 554,886 ### 73.2 73.2 ###
2022-Aug-23 Tue 43.4 44 ### ### 570,470 12,550,340 44.3 44.3 0.0
2022-Aug-22 Mon ### ### 43.41 43.77 45.5 45.5 ###
2022-Aug-19 Fri 43.48 44.41 ### 44.28 ### ### 3.2
2022-Aug-18 Thu 44.44 ### ### 43.82 759,725 0 ### ### ###
2022-Aug-17 Wed ### ### 44 44.22 769,273 ### 41.5 41.5 3.2
2022-Aug-16 Tue 44.25 44.25 43.77 ### ### ### 0.0
2022-Aug-15 Mon 45.85 ### 44.71 ### 27.4 27.4 0.0
2022-Aug-12 Fri 45.8 45.88 ### 45.55 35.8 35.8 ###
2022-Aug-11 Thu ### 46.84 ### ### 877,179 ### ### ### 0.0
2022-Aug-10 Wed ### ### 43.86 44.84 84.4 84.4 3.2
2022-Aug-09 Tue ### 44.44 ### 44.26 430,620 9,568,376 ### ### ###
2022-Aug-08 Mon 43.81 ### ### 43.8 ### ### 3.1
2022-Aug-05 Fri 43.8 44.5 43.45 ### 74.2 74.2 0.0
2022-Aug-04 Thu ### 44 ### 43.42 567,188 ### ### ### ###
2022-Aug-03 Wed 43.21 43.29 42.58 ### ### ### 0.0
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon ### 42.81 ### ### 500,549 10,714,251 ### ### 0.0
2022-Jul-29 Fri ### 42.78 41.82 ### 716,677 ### 28.7 28.7 0.0
2022-Jul-28 Thu ### ### 41.88 ### 11.8 11.8 0.0
2022-Jul-27 Wed ### ### 42.55 ### 75.6 75.6 0.0
2022-Jul-26 Tue ### 43.44 42.56 ### ### ### 0.0
2022-Jul-25 Mon 44.2 ### 43.44 43.57 33.1 33.1 3.1
2022-Jul-22 Fri 43.74 44.75 43.55 44.46 ### ### 3.2
2022-Jul-21 Thu ### 43.84 42.79 43.43 25.9 25.9 3.1
2022-Jul-20 Wed 43.43 ### ### ### ### ### 0.0
2022-Jul-19 Tue 42.5 ### ### 41.76 ### ### 3.0
2022-Jul-18 Mon 40.81 ### 40.27 40.88 ### ### ###
2022-Jul-15 Fri 40.22 40.71 39.85 ### ### ### 0.0
2022-Jul-14 Thu ### 41.27 ### 40.77 561,122 11,578,752 ### ### 2.9
2022-Jul-13 Wed 39.59 40.72 39.59 40.27 644,772 ### 80.5 80.5 ###
2022-Jul-12 Tue ### 40.22 38.89 ### ### ### 0.0
2022-Jul-11 Mon 40.49 40.57 39.87 ### 361,758 ### 44.7 44.7 0.0
2022-Jul-08 Fri ### 40.7 ### ### ### ### 0.0
2022-Jul-07 Thu 39.2 39.81 ### ### 76.8 76.8 0.0
2022-Jul-06 Wed ### 39.47 38.57 ### 645,626 25,192,326 67.1 67.1 0.0
2022-Jul-05 Tue ### ### ### ### 30.7 30.7 0.0
2022-Jul-04 Mon ### 39.42 38.83 ### 36.9 36.9 0.0
2022-Jul-01 Fri ### ### ### ### 576,787 0 ### ### 0.0
2022-Jun-30 Thu 38.54 39.21 38.46 38.46 51.4 51.4 2.7
2022-Jun-29 Wed 38.4 38.86 ### ### 708,381 13,763,842 77.1 77.1 0.0
2022-Jun-28 Tue ### 39.71 38.78 ### 626,370 ### 63.3 63.3 0.0
2022-Jun-27 Mon 39.78 40.75 39.73 40.59 547,123 22,016,229 76.5 76.5 ###
2022-Jun-24 Fri 38.7 39.45 38.44 39.43 ### ### ###
2022-Jun-23 Thu 39.54 39.89 38.77 38.77 ### ### ###
2022-Jun-22 Wed 39.42 ### ### ### 767,626 0 51.7 51.7 0.0
2022-Jun-21 Tue 39.22 39.55 38.54 39.53 ### ### ###
2022-Jun-20 Mon ### 38.78 37.52 38.52 766,055 ### ### ### ###
2022-Jun-17 Fri ### ### ### ### 63.5 63.5 0.0
2022-Jun-16 Thu 38.52 ### ### ### 919,454 0 37.8 37.8 0.0
2022-Jun-15 Wed ### ### ### 38.48 ### ### 2.7
2022-Jun-14 Tue ### 39.59 ### ### 79.4 79.4 0.0
2022-Jun-10 Fri 43.5 43.53 ### ### 921,128 20,048,350 ### ### 0.0
2022-Jun-09 Thu ### ### 42.71 43.71 42.1 42.1 3.1
2022-Jun-08 Wed ### 44.28 ### 43.71 73.8 73.8 3.1
2022-Jun-07 Tue ### ### ### ### 25.8 25.8 0.0
2022-Jun-06 Mon ### 46.045 ### ### 432,085 9,947,676 35.5 35.5 0.0
2022-Jun-03 Fri ### 46.8 46 ### 456,754 21,193,385 36.3 36.3 0.0
2022-Jun-02 Thu 45.76 46.23 45.45 ### 78.2 78.2 0.0
2022-Jun-01 Wed ### 46.45 45.77 ### 54.2 54.2 0.0
2022-May-31 Tue ### ### ### ### 725,529 0 29.5 29.5 0.0
2022-May-30 Mon 47.2 47.27 46.27 46.49 ### ### ###
2022-May-27 Fri ### ### ### 46.42 74.7 74.7 3.3
2022-May-26 Thu ### 46.42 45.29 45.29 419,425 ### ### ### ###
2022-May-25 Wed ### ### ### 45.8 521,750 0 80.2 80.2 ###
2022-May-24 Tue 46.77 46.77 ### ### 673,875 ### ### ### 0.0
2022-May-23 Mon 46.2 46.58 45.78 46.58 440,673 20,350,279 ### ### 3.3
2022-May-20 Fri 44.85 46.29 44.83 ### 81.2 81.2 0.0
2022-May-19 Thu 45.23 ### ### 44.89 ### ### ###
2022-May-18 Wed ### 48.29 47.4 ### 610,528 ### 67.5 67.5 0.0
2022-May-17 Tue ### 48.45 47.57 47.71 ### ### 3.4
2022-May-16 Mon 48.72 ### ### ### ### ### 0.0
2022-May-13 Fri 48.49 ### ### 48.53 52.7 52.7 ###
2022-May-12 Thu 46.88 ### ### ### 804,281 0 ### ### 0.0
2022-May-11 Wed ### 48.2 46.88 47.48 23.9 23.9 ###
2022-May-10 Tue 48.2 48.8 ### ### 484,581 11,823,776 ### ### 0.0
2022-May-09 Mon 48.2 48.8 ### ### 484,581 11,823,776 ### ### 0.0
2022-May-06 Fri ### ### 48.57 48.72 ### ### 3.5
2022-May-05 Thu ### 50.88 49.82 50.42 65.1 65.1 ###
2022-May-04 Wed ### ### 49.155 49.73 23.8 23.8 3.6
2022-May-03 Tue ### ### ### 52.22 75.2 75.2 3.7
2022-May-02 Mon 52.51 ### ### 52.27 265,474 0 ### ### ###
2022-Apr-29 Fri 52.55 53.28 52.2 ### 536,972 ### 67.6 67.6 0.0
2022-Apr-28 Thu ### 52.55 ### 52.28 231,076 6,071,521 65.0 65.0 3.7
2022-Apr-27 Wed ### 52.22 51.57 ### 71.1 71.1 0.0
2022-Apr-26 Tue ### ### 51.46 52.23 501,686 12,908,380 ### ### ###
2022-Apr-22 Fri 50.76 52 50.75 51.83 ### ### 3.7
2022-Apr-21 Thu ### 52.24 ### 51.24 26.4 26.4 ###
2022-Apr-20 Wed ### 52.46 51.53 51.7 ### ### 3.7
2022-Apr-19 Tue ### 51.5 50.79 ### 563,946 ### ### ### 0.0
2022-Apr-14 Thu 51.5 51.78 50.83 ### 298,888 15,334,448 ### ### 0.0
2022-Apr-13 Wed 51.44 51.71 ### 51.44 479,983 ### ### ### 3.7
2022-Apr-12 Tue 51.59 51.87 ### 51.43 434,329 11,264,322 ### ### ###
2022-Apr-11 Mon 51.22 ### ### 51.8 603,554 0 81.7 81.7 3.7
2022-Apr-08 Fri ### 52.45 51.51 51.7 529,651 27,531,258 ### ### 3.7
2022-Apr-07 Thu 51.81 ### ### 51.54 505,177 0 ### ### ###
2022-Apr-06 Wed 52.53 53 52.25 52.4 41.8 41.8 3.7
2022-Apr-05 Tue ### 53.82 ### ### 689,581 18,556,624 ### ### 0.0
2022-Apr-04 Mon ### 53.73 ### ### ### ### 0.0
2022-Apr-01 Fri ### 54.45 ### 53.22 18.2 18.2 ###
2022-Mar-31 Thu 55.71 55.71 54.22 54.22 ### ### 3.9
2022-Mar-30 Wed 56.22 56.85 55.4 55.85 559,628 31,409,121 35.7 35.7 ###
2022-Mar-29 Tue ### 55.53 ### 55.21 ### ### ###
2022-Mar-28 Mon ### ### 53 ### ### ### 0.0
2022-Mar-25 Fri 53.58 55.26 53.55 54.78 892,789 48,572,185 83.6 83.6 3.9
2022-Mar-24 Thu 51.89 ### 51.81 ### 860,354 22,287,470 ### ### 0.0
2022-Mar-23 Wed 50.78 ### ### 50.7 334,971 0 ### ### ###
2022-Mar-22 Tue 50 50.53 49.86 50.21 69.5 69.5 ###
2022-Mar-21 Mon 49.44 50.27 49.2 49.74 372,349 18,518,777 77.2 77.2 3.6
2022-Mar-18 Fri ### ### 48.48 ### 1,277,375 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 49.7 66.7 66.7 3.6
2022-Mar-16 Wed ### ### ### 49.41 ### ### ###
2022-Mar-15 Tue ### 50.5 49.175 49.4 1,152,584 ### ### ### 3.5
2022-Mar-14 Mon 50.25 ### 50.25 50.57 ### ### 3.6
2022-Mar-11 Fri 50.74 ### 49.85 ### ### ### 0.0
2022-Mar-10 Thu ### 51.57 ### ### 346,758 8,941,155 76.8 76.8 0.0
2022-Mar-09 Wed 49.5 50.42 ### ### 641,328 16,167,878 56.0 56.0 0.0
2022-Mar-08 Tue ### 50.4 ### ### 864,154 21,776,680 37.9 37.9 0.0
2022-Mar-07 Mon 49.25 50.28 49.25 49.77 561,922 27,964,048 83.1 83.1 3.6
2022-Mar-04 Fri 49.73 ### ### 49.52 459,157 0 49.6 49.6 3.5
2022-Mar-03 Thu 50.55 ### ### 50.75 68.9 68.9 3.6
2022-Mar-02 Wed 49.83 ### 49.26 ### 614,586 15,137,253 ### ### 0.0
2022-Mar-01 Tue 49.71 ### ### ### ### ### 0.0
2022-Feb-28 Mon 48.89 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### ### 48.85 ### ### ### 0.0
2022-Feb-24 Thu 49.23 ### 48.825 ### 65.6 65.6 0.0
2022-Feb-23 Wed 50.57 50.7 49.43 ### 455,858 ### ### ### 0.0
2022-Feb-22 Tue 53.43 53.89 52.5 ### 612,987 32,607,843 55.6 55.6 0.0
2022-Feb-21 Mon 53.5 ### ### 53.73 ### ### 3.8
2022-Feb-18 Fri 53.29 ### ### ### 440,488 0 ### ### 0.0
2022-Feb-17 Thu 54.2 ### 52.77 ### ### ### 0.0
2022-Feb-16 Wed ### 54.22 ### ### 794,924 21,550,389 64.4 64.4 0.0
2022-Feb-15 Tue 52.29 ### 51.87 53.7 ### ### 3.8
2022-Feb-14 Mon 50 52.75 49.87 51.71 93.0 93.0 ###
2022-Feb-11 Fri 48.78 ### 48.26 ### 78.6 78.6 0.0
2022-Feb-10 Thu 49.56 49.8 ### 49.4 37.4 37.4 3.5
2022-Feb-09 Wed 48.89 ### ### ### 480,473 0 ### ### 0.0
2022-Feb-08 Tue 47.74 ### 47.74 48.71 79.4 79.4 ###
2022-Feb-07 Mon 47.7 ### ### 48.21 73.3 73.3 ###
2022-Feb-04 Fri 47.28 ### 47.28 ### 283,588 6,704,020 ### ### 0.0
2022-Feb-03 Thu ### ### 46.54 47.22 443,324 10,316,149 78.7 78.7 3.4
2022-Feb-02 Wed ### 47.845 ### ### 441,126 ### 76.9 76.9 0.0
2022-Feb-01 Tue ### 46.74 45.8 46.47 ### ### ###
2022-Jan-31 Mon ### ### ### ### ### ### 0.0
2022-Jan-28 Fri ### ### ### 45.24 69.8 69.8 ###
2022-Jan-27 Thu ### 45.7 ### 43.88 41.3 41.3 3.1
2022-Jan-25 Tue ### ### ### 45.75 ### ### 3.3
2022-Jan-24 Mon 47.8 ### 46.81 46.81 383,558 8,977,174 ### ### ###
2022-Jan-21 Fri 47.79 ### 47.47 47.75 65.5 65.5 ###
2022-Jan-20 Thu ### 48.87 47.53 ### ### ### 0.0
2022-Jan-19 Wed 50.4 50.43 48.84 ### ### ### 0.0
2022-Jan-18 Tue 49.56 50.59 48.89 49.84 1,141,524 ### 70.5 70.5 3.6
2022-Jan-17 Mon 45.7 46.75 ### ### 282,775 ### ### ### 0.0
2022-Jan-14 Fri ### 45.43 44.48 ### 388,146 ### 76.3 76.3 0.0
2022-Jan-13 Thu 44.88 ### 44.5 ### 66.1 66.1 0.0
2022-Jan-12 Wed 45.73 45.82 44.81 ### 435,747 19,745,875 18.6 18.6 0.0
2022-Jan-11 Tue ### 45.56 44.845 ### 41.5 41.5 0.0
2022-Jan-10 Mon 46.45 46.75 ### ### 416,753 ### ### ### 0.0
2022-Jan-07 Fri 46.81 ### ### 46.43 318,120 0 28.1 28.1 ###
2022-Jan-06 Thu 47.5 ### ### 46.25 386,273 0 ### ### ###
2022-Jan-05 Wed 48.8 ### 48.46 48.58 ### ### 3.5
2022-Jan-04 Tue ### ### 48.42 48.8 280,853 6,799,451 59.3 59.3 3.5
2021-Dec-31 Fri ### 49.28 ### ### 17.1 17.1 0.0
2021-Dec-30 Thu 48.82 ### 48.7 ### 96,525 2,350,383 72.1 72.1 0.0
2021-Dec-29 Wed 48.5 48.83 ### 48.83 297,024 7,251,840 61.5 61.5 3.5
2021-Dec-24 Fri 48.26 48.5 47.85 48.5 126,976 ### ### ### 3.5
2021-Dec-23 Thu 48.47 48.81 ### 48.45 ### ### ###
2021-Dec-22 Wed ### 48.27 ### 48.26 391,682 9,453,245 69.9 69.9 3.4
2021-Dec-21 Tue ### 48.43 ### 48.24 188,758 4,570,774 63.6 63.6 3.4
2021-Dec-20 Mon 47.53 48.22 ### ### ### ### 0.0
2021-Dec-17 Fri ### ### 47.55 ### 694,172 ### 43.6 43.6 0.0
2021-Dec-16 Thu 46.8 47.4 46.41 ### ### ### 0.0
2021-Dec-15 Wed 46.86 ### ### 46 ### ### 3.3
2021-Dec-14 Tue ### 48 46.88 ### 27.1 27.1 0.0
2021-Dec-13 Mon ### ### 47.55 ### ### ### 0.0
2021-Dec-10 Fri ### 47.87 ### 47.8 293,387 ### ### ### 3.4
2021-Dec-09 Thu 48 48 ### ### 384,425 ### ### ### 0.0
2021-Dec-08 Wed ### ### ### ### 485,340 0 21.7 21.7 0.0
2021-Dec-07 Tue 47.21 ### ### 47.89 75.4 75.4 ###
2021-Dec-06 Mon ### ### 46.75 ### 500,085 11,689,486 ### ### 0.0
2021-Dec-03 Fri ### ### 47.2 47.47 32.8 32.8 ###
2021-Dec-02 Thu ### 47.79 46.55 ### 413,854 ### ### ### 0.0
2021-Dec-01 Wed 47.84 ### ### 47.23 407,371 0 ### ### ###
2021-Nov-30 Tue ### 48.59 47.84 ### ### ### 0.0
2021-Nov-29 Mon 47.42 48.21 ### 47.75 59.9 59.9 ###
2021-Nov-26 Fri 47.71 48.28 47.27 47.42 61.3 61.3 3.4
2021-Nov-25 Thu ### 48.43 47.24 47.7 34.1 34.1 3.4
2021-Nov-24 Wed 48.7 48.7 47.84 ### ### ### 0.0
2021-Nov-23 Tue 49.48 49.53 ### ### ### ### 0.0
2021-Nov-22 Mon 49.58 ### ### 49.47 46.5 46.5 ###
2021-Nov-19 Fri 49.85 50.24 ### ### ### ### 0.0
2021-Nov-18 Thu 49.54 ### 49.54 49.89 615,747 15,252,053 ### ### ###
2021-Nov-17 Wed 50 50.59 ### 50.24 76.8 76.8 3.6
2021-Nov-16 Tue 49.88 50.4 49.52 49.71 ### ### ###
2021-Nov-15 Mon ### 50.46 49.925 50.25 68.9 68.9 ###
2021-Nov-12 Fri 49.82 50.7 49.78 ### ### ### 0.0
2021-Nov-11 Thu 50.5 50.88 ### ### 276,781 ### ### ### 0.0
2021-Nov-10 Wed ### 50.84 ### 50.56 258,773 ### 78.0 78.0 ###
2021-Nov-09 Tue 50.2 50.79 ### ### 199,489 5,066,023 70.9 70.9 0.0
2021-Nov-08 Mon 50 ### 49.45 50.27 77.1 77.1 ###
2021-Nov-05 Fri ### 50.78 50 ### 39.0 39.0 0.0
2021-Nov-04 Thu ### ### ### ### 409,475 0 ### ### 0.0
2021-Nov-03 Wed 50.72 ### ### ### 465,285 0 ### ### 0.0
2021-Nov-02 Tue 50.71 ### ### 50.58 47.4 47.4 3.6
2021-Nov-01 Mon 50.57 ### ### 50.7 397,159 0 ### ### ###
2021-Oct-29 Fri ### ### ### 50.49 1,020,240 0 88.0 88.0 ###
2021-Oct-28 Thu 47.46 48.49 ### 48.43 567,659 ### 87.6 87.6 ###
2021-Oct-27 Wed 47.56 47.79 ### 46.89 665,473 15,901,477 ### ### ###
2021-Oct-26 Tue 48 ### 47.45 47.74 39.4 39.4 3.4
2021-Oct-25 Mon ### ### ### ### 359,559 0 28.1 28.1 0.0
2021-Oct-22 Fri ### 48.27 ### 47.83 457,180 ### 77.9 77.9 ###
2021-Oct-21 Thu 47.49 ### ### ### 410,473 0 ### ### 0.0
2021-Oct-20 Wed ### ### 47.28 ### 41.2 41.2 0.0
2021-Oct-19 Tue ### 47.77 46.58 ### 81.8 81.8 0.0
2021-Oct-18 Mon ### ### 46.21 ### 39.1 39.1 0.0
2021-Oct-15 Fri ### ### 46.51 46.86 214,047 ### 33.2 33.2 3.3
2021-Oct-14 Thu 46.89 47.55 46.72 ### ### ### 0.0
2021-Oct-13 Wed ### 47.45 46.81 46.83 560,325 ### ### ### 3.3
2021-Oct-12 Tue 47.75 48.26 46.83 ### ### ### 0.0
2021-Oct-11 Mon 47.52 47.84 ### 47.75 70.4 70.4 ###
2021-Oct-08 Fri 47.5 47.86 ### 47.51 63.8 63.8 ###
2021-Oct-07 Thu ### ### ### 46.71 69.9 69.9 ###
2021-Oct-06 Wed 45.82 ### 45.545 ### ### ### 0.0
2021-Oct-05 Tue ### 45.59 44.79 ### 450,051 ### 42.7 42.7 0.0
2021-Oct-04 Mon 46 ### ### 45.56 316,174 0 ### ### 3.3
2021-Oct-01 Fri ### ### 44.25 45.27 ### ### ###
2021-Sep-30 Thu 44.7 45.79 44.7 45.52 ### ### ###
2021-Sep-29 Wed 43.71 ### ### ### 556,155 0 75.6 75.6 0.0
2021-Sep-28 Tue 44.5 44.84 44.21 ### 336,825 ### 50.6 50.6 0.0
2021-Sep-27 Mon 44.27 ### ### ### 82.3 82.3 0.0
2021-Sep-24 Fri ### ### 44.23 ### 661,128 14,620,845 28.5 28.5 0.0
2021-Sep-23 Thu ### 45.74 ### 45.57 ### ### 3.3
2021-Sep-22 Wed 44.5 44.78 43.52 44.43 593,275 ### ### ### ###
2021-Sep-21 Tue 44.26 44.82 ### 44.81 67.7 67.7 ###
2021-Sep-20 Mon 45.55 ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 44.8 ### ### ### 0.0
2021-Sep-16 Thu ### 45.25 44.56 44.84 ### ### 3.2
2021-Sep-15 Wed ### ### 45 45.2 368,849 ### ### ### 3.2
2021-Sep-14 Tue 45 45.55 44.7 45.55 585,856 26,436,752 73.4 73.4 ###
2021-Sep-13 Mon ### ### 44.24 44.82 68.6 68.6 ###
2021-Sep-10 Fri 45.23 45.48 44.71 ### 717,147 32,339,743 ### ### 0.0
2021-Sep-09 Thu 45.73 ### 44.86 ### 411,553 ### ### ### 0.0
2021-Sep-08 Wed ### ### ### 45.79 76.4 76.4 ###
2021-Sep-07 Tue ### ### ### 45.85 ### ### 3.3
2021-Sep-06 Mon ### ### 44.55 45.55 641,850 ### ### ### ###
2021-Sep-03 Fri ### 45.5 45 ### ### ### 0.0
2021-Sep-02 Thu ### ### ### ### 679,481 0 22.3 22.3 0.0
2021-Sep-01 Wed 45.7 ### 45.4 45.81 ### ### 3.3
2021-Aug-31 Tue ### ### 45.25 45.79 743,147 ### ### ### ###
2021-Aug-30 Mon 45.75 ### 45.25 45.8 ### ### ###
2021-Aug-27 Fri ### ### ### 45.57 782,073 0 37.1 37.1 3.3
2021-Aug-26 Thu ### ### ### ### 813,574 0 ### ### 0.0
2021-Aug-25 Wed 47.79 ### ### ### ### ### 0.0
2021-Aug-24 Tue 48.29 ### ### ### 20.4 20.4 0.0
2021-Aug-23 Mon 48.71 48.89 ### ### 26.6 26.6 0.0
2021-Aug-20 Fri 49.75 49.76 48.47 48.47 ### ### 3.5
2021-Aug-19 Thu 49.48 ### 48.79 ### 71.9 71.9 0.0
2021-Aug-18 Wed 50.29 50.75 49.54 49.59 27.1 27.1 3.5
2021-Aug-17 Tue ### ### 49.81 50.51 89.1 89.1 3.6
2021-Aug-16 Mon 48.24 49.83 47.7 49.53 91.2 91.2 3.5
2021-Aug-13 Fri 47.74 48.53 ### ### ### ### 0.0
2021-Aug-12 Thu 48.4 48.56 ### 47.74 537,221 13,043,725 26.1 26.1 3.4
2021-Aug-11 Wed 48.5 ### ### ### 900,879 0 34.6 34.6 0.0
2021-Aug-10 Tue 48.21 48.55 47.81 ### 535,153 25,783,671 67.9 67.9 0.0
2021-Aug-09 Mon 48.8 ### ### ### ### ### 0.0
2021-Aug-06 Fri 48.88 49.28 48.72 48.88 63.1 63.1 ###
2021-Aug-05 Thu 48.8 ### 48.73 ### 471,679 11,492,458 72.6 72.6 0.0
2021-Aug-04 Wed ### ### 48.77 ### 30.1 30.1 0.0
2021-Aug-03 Tue 49.21 ### ### 49.46 346,640 0 71.3 71.3 3.5
2021-Aug-02 Mon 48.55 49.55 48.54 49.48 553,779 ### 83.3 83.3 3.5
2021-Jul-30 Fri ### ### ### ### 23.5 23.5 0.0
2021-Jul-29 Thu ### ### ### ### 469,452 0 ### ### 0.0
2021-Jul-28 Wed 50 50.44 48.84 49.25 ### ### 3.5
2021-Jul-27 Tue 50.44 50.78 49.83 50 37.2 37.2 ###
2021-Jul-26 Mon ### ### ### 50.4 ### ### ###
2021-Jul-23 Fri 49.52 50.2 49.46 50.2 75.6 75.6 3.6
2021-Jul-22 Thu 49.86 50 ### 49.52 31.6 31.6 3.5
2021-Jul-21 Wed ### ### ### 49.5 937,872 0 28.2 28.2 3.5
2021-Jul-20 Tue 48.4 49.59 ### 49.51 1,148,256 ### 88.4 88.4 ###
2021-Jul-19 Mon 47.5 ### ### 47.73 730,455 0 ### ### ###
2021-Jul-16 Fri ### ### 47.51 ### 385,482 9,157,124 70.2 70.2 0.0
2021-Jul-15 Thu ### ### 47.72 ### 426,653 10,179,940 70.3 70.3 0.0
2021-Jul-14 Wed ### ### ### ### 573,352 0 ### ### 0.0
2021-Jul-13 Tue ### 47.525 46.87 ### 487,952 ### ### ### 0.0
2021-Jul-12 Mon 47.8 ### 46.81 ### 710,278 16,624,056 29.3 29.3 0.0
2021-Jul-09 Fri 48 ### 46.88 ### 618,829 14,505,351 31.2 31.2 0.0
2021-Jul-08 Thu ### ### ### 48.41 ### ### 3.5
2021-Jul-07 Wed 48.26 ### ### ### 378,951 0 ### ### 0.0
2021-Jul-06 Tue 50.2 ### 48.5 48.5 457,048 ### ### ### 3.5
2021-Jul-05 Mon 50.29 ### ### ### 41.0 41.0 0.0
2021-Jul-02 Fri ### ### 49.87 ### 297,426 ### 64.7 64.7 0.0
2021-Jul-01 Thu 50.8 51.26 49.85 ### ### ### 0.0
2021-Jun-30 Wed 50 ### 49.56 50.58 ### ### 3.6
2021-Jun-29 Tue 49.75 ### 49.5 ### ### ### 0.0
2021-Jun-28 Mon ### ### 48.52 ### 544,248 13,203,456 ### ### 0.0
2021-Jun-25 Fri 48.56 ### ### ### 74.4 74.4 0.0
2021-Jun-24 Thu ### 48.56 47.72 48.21 448,775 21,604,028 71.0 71.0 ###
2021-Jun-23 Wed 47.7 ### ### 47.71 ### ### 3.4
2021-Jun-22 Tue 49 49.28 47.51 ### 18.5 18.5 0.0
2021-Jun-21 Mon 48.29 ### 47.83 48.45 ### ### ###
2021-Jun-18 Fri ### ### 47.81 ### 662,221 ### 72.2 72.2 0.0
2021-Jun-17 Thu 47.8 ### 47.56 ### 464,247 ### 49.4 49.4 0.0
2021-Jun-16 Wed 48 48.26 47.72 ### 52.2 52.2 0.0
2021-Jun-15 Tue 47.7 48.49 ### ### 537,351 13,028,074 77.8 77.8 0.0
2021-Jun-11 Fri 48.29 ### 47.455 ### 19.8 19.8 0.0
2021-Jun-10 Thu ### 48.44 ### ### 81.0 81.0 0.0
2021-Jun-09 Wed ### 48.55 47.42 47.48 ### ### ###
2021-Jun-08 Tue ### 48.45 47.84 ### 71.9 71.9 0.0
2021-Jun-07 Mon 48.8 49.43 ### ### ### ### 0.0
2021-Jun-04 Fri 48 48.42 ### 48.41 ### ### 3.5
2021-Jun-03 Thu ### 48.89 47.85 ### 498,687 ### 37.8 37.8 0.0
2021-Jun-02 Wed 47.82 ### 47.53 ### 332,023 7,890,526 65.0 65.0 0.0
2021-Jun-01 Tue 48.5 ### 47.81 ### 293,456 ### 35.3 35.3 0.0
2021-May-31 Mon 48.4 ### 48.255 48.55 247,524 ### 71.3 71.3 3.5
2021-May-28 Fri 48.58 ### ### ### 26.9 26.9 0.0
2021-May-27 Thu ### 48.43 47.71 ### 708,142 34,040,385 ### ### 0.0
2021-May-26 Wed 48.26 48.8 47.74 48.21 318,057 ### 37.8 37.8 ###
2021-May-25 Tue 47.27 48.25 ### 48.22 83.3 83.3 3.4
2021-May-24 Mon 47.45 48 46.86 47.89 296,342 ### 77.9 77.9 ###
2021-May-21 Fri 48.21 48.25 ### 47.45 535,125 ### 25.0 25.0 ###
2021-May-20 Thu 47.5 ### 47.42 48.54 ### ### 3.5
2021-May-19 Wed ### ### 47.22 47.59 ### ### ###
2021-May-18 Tue 48.79 ### ### 47.8 ### ### 3.4
2021-May-17 Mon 47.5 ### 47.4 48.47 ### ### 3.5
2021-May-14 Fri 47.23 47.45 46.72 47.26 658,847 ### ### ### 3.4
2021-May-13 Thu ### ### 45.85 ### 79.4 79.4 0.0
2021-May-12 Wed ### 46.78 ### ### 76.4 76.4 0.0
2021-May-11 Tue ### ### ### 46.72 80.7 80.7 3.3
2021-May-10 Mon 46.51 47.46 46.26 ### 536,955 ### 73.3 73.3 0.0
2021-May-07 Fri 46.51 47.52 46.51 46.83 667,272 ### ### ### 3.3
2021-May-06 Thu 45.55 ### ### 46.21 ### ### ###
2021-May-05 Wed 45.28 ### ### ### ### ### 0.0
2021-May-04 Tue ### ### 45.8 ### 420,970 ### ### ### 0.0
2021-May-03 Mon ### 46.42 45.56 46.23 ### ### 3.3
2021-Apr-30 Fri 46.4 ### ### 46.28 857,687 0 ### ### 3.3
2021-Apr-29 Thu ### 46.84 45.55 46.22 1,352,025 ### ### ### ###
2021-Apr-28 Wed 46.55 ### 44.25 ### 1,321,145 ### 25.4 25.4 0.0
2021-Apr-27 Tue 48 ### ### 47.52 32.6 32.6 3.4
2021-Apr-26 Mon ### ### ### ### 26.5 26.5 0.0
2021-Apr-23 Fri 52.8 52.83 ### ### ### ### 0.0
2021-Apr-22 Thu ### 53.4 51.85 52.8 ### ### ###
2021-Apr-21 Wed 53.46 53.8 52.575 53.4 461,272 ### 41.9 41.9 3.8
2021-Apr-20 Tue ### 53.46 51.54 ### 400,372 ### ### ### 0.0
2021-Apr-19 Mon ### 53.27 ### 52.51 ### ### ###
2021-Apr-16 Fri ### 52.42 ### ### 34.6 34.6 0.0
2021-Apr-15 Thu 52.46 ### ### ### 365,071 0 32.6 32.6 0.0
2021-Apr-14 Wed 52.79 ### 52.155 52.75 358,726 9,354,677 ### ### 3.8
2021-Apr-13 Tue 52.4 ### ### ### 652,577 0 74.7 74.7 0.0
2021-Apr-12 Mon 52.56 52.56 ### ### 42.8 42.8 0.0
2021-Apr-09 Fri 52.43 52.43 ### 52.23 ### ### ###
2021-Apr-08 Thu 52.51 52.8 51.79 52.23 ### ### ###
2021-Apr-07 Wed 52.71 52.85 ### ### 353,020 9,328,553 32.6 32.6 0.0
2021-Apr-06 Tue 51.8 ### ### ### 77.7 77.7 0.0
2021-Apr-01 Thu ### ### 50.78 ### ### ### 0.0
2021-Mar-31 Wed 52 52.5 ### 51.78 705,944 ### ### ### 3.7
2021-Mar-30 Tue ### ### 51.57 51.75 35.5 35.5 ###
2021-Mar-29 Mon ### 54.29 51.89 ### 552,975 29,357,442 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 557,448 0 ### ### 0.0
2021-Mar-25 Thu ### 53.2 52.27 ### ### ### 0.0
2021-Mar-24 Wed 51.76 ### 51.47 52.76 607,452 15,632,777 84.7 84.7 3.8
2021-Mar-23 Tue 51.86 52.2 ### 51.49 669,759 ### ### ### 3.7
2021-Mar-22 Mon ### 52.2 ### 51.84 42.1 42.1 3.7
2021-Mar-19 Fri ### 52.58 50.55 ### 4,151,974 ### ### ### 0.0
2021-Mar-18 Thu ### ### 50.42 ### ### ### 0.0
2021-Mar-17 Wed 49.51 ### ### 49.81 ### ### 3.6
2021-Mar-16 Tue 48.78 ### 48.45 ### 950,388 23,023,149 ### ### 0.0
2021-Mar-15 Mon 48.7 ### ### 48.58 631,758 0 ### ### 3.5
2021-Mar-12 Fri 47.2 49.88 47.2 ### ### ### 0.0
2021-Mar-11 Thu 47.84 48.23 46.84 ### 73.9 73.9 0.0
2021-Mar-10 Wed 47.22 ### ### ### 633,588 0 ### ### 0.0
2021-Mar-09 Tue ### 46.72 45.42 46.54 717,928 33,074,942 76.6 76.6 3.3
2021-Mar-08 Mon 45.5 46.75 45.5 ### 420,172 ### ### ### 0.0
2021-Mar-05 Fri ### 45.47 ### ### 647,352 14,717,547 51.8 51.8 0.0
2021-Mar-04 Thu ### 46.59 ### 46.4 543,381 ### 92.9 92.9 3.3
2021-Mar-03 Wed 46 46.5 44.55 45.54 33.3 33.3 3.3
2021-Mar-02 Tue ### 46.21 45 45.76 679,656 ### ### ### 3.3
2021-Mar-01 Mon ### 44.82 ### ### ### ### 0.0
2021-Feb-26 Fri ### ### ### 43.41 818,478 0 17.1 17.1 ###
2021-Feb-25 Thu 45.8 ### 45.27 45.55 572,877 12,967,070 ### ### ###
2021-Feb-24 Wed ### ### ### ### 1,265,443 0 ### ### 0.0
2021-Feb-23 Tue 49.25 49.25 ### ### ### ### 0.0
2021-Feb-22 Mon 49.5 ### ### ### ### ### 0.0
2021-Feb-19 Fri ### ### 49.145 49.72 28.9 28.9 ###
2021-Feb-18 Thu ### ### 50.41 50.47 632,481 15,941,683 39.4 39.4 ###
2021-Feb-17 Wed 51.58 ### ### ### 42.7 42.7 0.0
2021-Feb-16 Tue 53 ### ### 51.59 468,420 0 22.3 22.3 3.7
2021-Feb-15 Mon ### 52.52 50.87 52.44 ### ### 3.7
2021-Feb-12 Fri 50.88 ### 50.81 50.89 ### ### ###
2021-Feb-11 Thu ### ### ### ### 246,948 0 ### ### 0.0
2021-Feb-10 Wed 51.78 ### ### ### 255,454 0 68.4 68.4 0.0
2021-Feb-09 Tue ### ### ### ### 358,071 0 76.8 76.8 0.0
2021-Feb-08 Mon ### 52.26 51.27 ### 77.8 77.8 0.0
2021-Feb-05 Fri ### 52.49 ### ### 260,724 ### ### ### 0.0
2021-Feb-04 Thu 52.22 52.74 51.52 51.59 38.0 38.0 3.7
2021-Feb-03 Wed 52 ### 51.75 ### 282,857 7,318,924 63.2 63.2 0.0
2021-Feb-02 Tue 50.58 51.8 50.4 51.72 80.6 80.6 3.7
2021-Feb-01 Mon 50.53 51.41 ### 50.74 420,389 ### ### ### 3.6
2021-Jan-29 Fri 51.8 52.87 51.44 51.77 503,479 26,258,947 ### ### 3.7
2021-Jan-28 Thu 51.74 52.22 51 51.26 49.9 49.9 ###
2021-Jan-27 Wed ### 53.7 ### 52.47 41.3 41.3 3.7
2021-Jan-25 Mon 50.8 52.23 50.52 ### 83.2 83.2 0.0
2021-Jan-22 Fri 51.72 ### 50.77 ### 30.7 30.7 0.0
2021-Jan-21 Thu 52.2 52.79 51.71 52 ### ### 3.7
2021-Jan-20 Wed 53.5 53.5 51.89 ### 351,089 ### ### ### 0.0
2021-Jan-19 Tue 52.75 53.72 ### ### 561,652 15,085,972 77.1 77.1 0.0
2021-Jan-18 Mon 54 55.25 ### 52.7 648,849 17,924,453 27.9 27.9 3.8
2021-Jan-15 Fri 50.86 51.59 ### 50.77 406,447 ### 36.9 36.9 ###
2021-Jan-14 Thu ### ### ### 51.24 ### ### ###
2021-Jan-13 Wed ### ### ### 51.86 76.9 76.9 3.7
2021-Jan-12 Tue 50.24 ### 50.2 50.7 520,745 ### ### ### ###
2021-Jan-11 Mon 49.87 50.57 49.55 49.76 55.2 55.2 3.6
2021-Jan-08 Fri ### ### 48.21 49.82 442,524 10,667,041 86.3 86.3 3.6
2021-Jan-07 Thu 49 49.7 ### 47.45 358,842 8,917,223 15.2 15.2 ###
2021-Jan-06 Wed ### ### 47.8 48.27 344,675 ### ### ### 3.4
2021-Jan-05 Tue 49.26 50.24 ### 49.25 35.5 35.5 3.5
2021-Jan-04 Mon ### 49.88 48.45 49.88 273,577 ### ### ### 3.6
2020-Dec-31 Thu 48.75 ### 48.51 ### ### ### 0.0
2020-Dec-30 Wed 48.25 48.85 ### 48.85 237,425 ### ### ### ###
2020-Dec-29 Tue 48.55 48.86 ### 48.47 244,180 ### ### ### 3.5
2020-Dec-24 Thu ### 48.72 ### ### 25.3 25.3 0.0
2020-Dec-23 Wed 48.2 ### ### ### 327,375 0 ### ### 0.0
2020-Dec-22 Tue 48.8 ### ### ### 29.1 29.1 0.0
2020-Dec-21 Mon 48.5 49.43 48.24 ### 527,420 25,756,555 42.7 42.7 0.0
2020-Dec-18 Fri 47.43 ### ### 48 807,574 0 ### ### 3.4
2020-Dec-17 Thu ### ### ### ### 538,229 0 ### ### 0.0
2020-Dec-16 Wed 46.88 47.2 ### 46.7 543,348 ### 41.0 41.0 3.3
2020-Dec-15 Tue ### 47.2 ### 46.21 ### ### ###
2020-Dec-14 Mon 44.89 46.41 44.89 ### 543,426 ### 88.5 88.5 0.0
2020-Dec-11 Fri 44.72 44.86 ### ### 537,373 12,053,276 23.3 23.3 0.0
2020-Dec-10 Thu ### ### ### 44.77 569,444 0 87.4 87.4 3.2
2020-Dec-09 Wed ### ### ### ### 929,749 0 84.3 84.3 0.0
2020-Dec-08 Tue ### 43.88 ### 42.89 ### ### ###
2020-Dec-07 Mon ### ### 43.78 ### 23.9 23.9 0.0
2020-Dec-04 Fri 45.42 45.73 ### 45 29.6 29.6 3.2
2020-Dec-03 Thu ### 45.84 45.23 45.59 297,848 ### ### ### ###
2020-Dec-02 Wed 46.4 46.47 ### ### ### ### 0.0
2020-Dec-01 Tue ### 46.78 45.51 ### 75.5 75.5 0.0
2020-Nov-30 Mon 46.58 ### 45.44 45.71 ### ### ###
2020-Nov-27 Fri ### 46.49 ### ### ### ### 0.0
2020-Nov-26 Thu 45.57 ### 45.54 45.78 317,786 7,235,987 71.0 71.0 3.3
2020-Nov-25 Wed ### 46.83 ### ### 464,478 10,875,752 33.2 33.2 0.0
2020-Nov-24 Tue 45.53 46.21 45.44 ### 554,188 ### ### ### 0.0
2020-Nov-23 Mon 46 ### ### 45.5 377,980 0 ### ### 3.3
2020-Nov-20 Fri ### 46.47 45.74 ### 425,886 19,635,474 ### ### 0.0
2020-Nov-19 Thu ### ### ### 45.55 ### ### ###
2020-Nov-18 Wed 45.5 ### 45.24 45.57 ### ### 3.3
2020-Nov-17 Tue ### 46.4 45.5 45.74 673,741 ### ### ### 3.3
2020-Nov-16 Mon ### 46.49 ### ### ### ### 0.0
2020-Nov-13 Fri ### ### 45.5 45.81 64.2 64.2 3.3
2020-Nov-12 Thu ### 45.5 44.5 45.46 715,480 ### ### ### 3.2
2020-Nov-11 Wed ### ### ### 44.42 919,574 0 ### ### 3.2
2020-Nov-10 Tue 49.7 49.7 ### 46.46 ### ### 3.3
2020-Nov-09 Mon ### ### 49.27 ### ### ### 0.0
2020-Nov-06 Fri ### 49.55 48.47 48.75 25.5 25.5 3.5
2020-Nov-05 Thu 48.58 ### 48.27 48.81 453,145 10,936,654 66.7 66.7 ###
2020-Nov-04 Wed ### 48.74 47.26 48.55 ### ### 3.5
2020-Nov-03 Tue ### 48.77 ### ### ### ### 0.0
2020-Nov-02 Mon 47.53 ### ### 47.8 535,143 0 82.9 82.9 3.4
2020-Oct-30 Fri 47.43 48.72 ### 47.43 77.4 77.4 3.4
2020-Oct-29 Thu 49.74 49.74 ### ### 6.8 6.8 0.0
2020-Oct-28 Wed ### ### 48.88 50.5 446,381 10,909,551 84.5 84.5 3.6
2020-Oct-27 Tue ### 49.51 ### 49.41 385,545 ### ### ### ###
2020-Oct-26 Mon ### 51.74 ### 49.51 25.2 25.2 ###
2020-Oct-23 Fri 50.73 ### ### 50.83 237,280 0 71.1 71.1 ###
2020-Oct-22 Thu ### 51.4 49.76 51.28 484,183 24,489,976 85.7 85.7 3.7
2020-Oct-21 Wed 51.52 51.81 50.78 ### 539,949 27,696,683 31.0 31.0 0.0
2020-Oct-20 Tue 51.7 52.5 ### 51.86 ### ### 3.7
2020-Oct-19 Mon 52.52 ### 52.2 52.2 36.4 36.4 3.7
2020-Oct-16 Fri ### 52.54 51.86 ### 674,177 ### 68.1 68.1 0.0
2020-Oct-15 Thu ### 52.79 ### ### 461,772 12,188,471 ### ### 0.0
2020-Oct-14 Wed 51.5 ### ### 52.58 83.5 83.5 3.8
2020-Oct-13 Tue 50.75 51.475 ### ### 373,849 ### ### ### 0.0
2020-Oct-12 Mon 49.7 50.46 49.7 50.21 421,952 21,131,356 ### ### ###
2020-Oct-09 Fri 49.56 ### ### ### 62.2 62.2 0.0
2020-Oct-08 Thu ### 49.655 48.82 ### ### ### 0.0
2020-Oct-07 Wed ### 48.82 46.81 48.75 87.9 87.9 3.5
2020-Oct-06 Tue 47.28 47.52 46.87 ### 28.3 28.3 0.0
2020-Oct-05 Mon 47 47.47 46.53 47.24 60.5 60.5 3.4
2020-Oct-02 Fri ### ### ### 46.21 ### ### ###
2020-Oct-01 Thu 47.5 47.59 46.47 46.49 559,743 ### 19.1 19.1 ###
2020-Sep-30 Wed ### ### 46.88 ### 905,650 ### ### ### 0.0
2020-Sep-29 Tue 47.5 47.77 ### ### ### ### 0.0
2020-Sep-28 Mon ### ### 46.82 ### ### ### 0.0
2020-Sep-25 Fri ### ### ### 47.59 33.0 33.0 ###
2020-Sep-24 Thu 47.54 47.76 ### 47.44 639,947 ### ### ### 3.4
2020-Sep-23 Wed 47.76 ### ### ### ### ### 0.0
2020-Sep-22 Tue 46.86 ### 46.86 ### 1,086,428 ### ### ### 0.0
2020-Sep-21 Mon ### ### 46.81 47 34.5 34.5 3.4
2020-Sep-18 Fri 47.75 ### 46.84 ### 818,154 ### 22.6 22.6 0.0
2020-Sep-17 Thu ### 47.83 46.86 47.26 46.2 46.2 3.4
2020-Sep-16 Wed 47.55 48.44 47.44 ### 966,572 ### 63.1 63.1 0.0
2020-Sep-15 Tue 46.7 47.75 ### 46.76 828,676 ### ### ### ###
2020-Sep-14 Mon 46.85 ### ### 46.46 31.9 31.9 3.3
2020-Sep-11 Fri 46.5 47.7 46.47 46.85 726,178 ### 71.5 71.5 ###
2020-Sep-10 Thu ### 47.82 46.7 ### ### ### 0.0
2020-Sep-09 Wed ### 47.29 ### ### ### ### 0.0
2020-Sep-08 Tue ### ### ### ### 735,554 0 20.7 20.7 0.0
2020-Sep-07 Mon ### 49.45 48.26 ### 559,120 ### 26.6 26.6 0.0
2020-Sep-04 Fri 49.72 50.79 ### 49.78 ### ### 3.6
2020-Sep-03 Thu 51.44 51.74 ### 50.83 571,352 14,780,876 28.6 28.6 ###
2020-Sep-02 Wed ### 51.81 50.51 ### 1,212,983 ### ### ### 0.0
2020-Sep-01 Tue 49.46 50.47 49.25 ### 82.4 82.4 0.0
2020-Aug-31 Mon ### 51.89 ### ### 831,424 ### ### ### 0.0
2020-Aug-28 Fri 51.28 ### ### ### 40.9 40.9 0.0
2020-Aug-27 Thu 51.49 ### ### 51.76 941,887 0 70.9 70.9 3.7
2020-Aug-26 Wed 52.47 52.78 ### 52.27 705,573 18,620,071 42.8 42.8 ###
2020-Aug-25 Tue ### 52.88 51.47 52.4 76.4 76.4 3.7
2020-Aug-24 Mon ### ### ### 51.46 840,447 0 ### ### 3.7
2020-Aug-21 Fri ### 51.83 50.85 ### ### ### 0.0
2020-Aug-20 Thu 49.81 51.51 49.74 51 84.0 84.0 3.6
2020-Aug-19 Wed ### ### 48.24 50.24 91.2 91.2 3.6
2020-Aug-18 Tue 49.4 ### ### ### 1,547,281 0 ### ### 0.0
2020-Aug-17 Mon ### ### 47.8 ### 85.4 85.4 0.0
2020-Aug-14 Fri ### 47.41 46.28 ### 620,848 29,083,624 ### ### 0.0
2020-Aug-13 Thu 46.7 47.54 46.23 46.4 34.9 34.9 3.3
2020-Aug-12 Wed 45.85 ### ### ### 80.8 80.8 0.0
2020-Aug-11 Tue ### ### 45.58 45.74 240,453 5,479,923 70.2 70.2 3.3
2020-Aug-10 Mon ### 46.45 ### ### 603,840 14,024,184 32.6 32.6 0.0
2020-Aug-07 Fri 45.8 ### 45.52 ### 319,071 7,262,055 ### ### 0.0
2020-Aug-06 Thu ### ### ### 45.78 402,575 0 ### ### 3.3
2020-Aug-05 Wed ### ### 43.54 44.79 604,027 ### 77.9 77.9 ###
2020-Aug-04 Tue ### ### 43.83 ### 877,071 ### ### ### 0.0
2020-Aug-03 Mon 45.21 45.47 44.5 ### ### ### 0.0
2020-Jul-31 Fri ### 46.5 ### ### ### ### 0.0
2020-Jul-30 Thu 45 ### ### 45.59 411,043 0 ### ### ###
2020-Jul-29 Wed ### ### 44.22 44.47 ### ### ###
2020-Jul-28 Tue ### 45.53 ### ### 344,322 ### ### ### 0.0
2020-Jul-27 Mon 44.55 45.2 44.29 45 515,122 ### ### ### 3.2
2020-Jul-24 Fri ### 44.56 43.26 44.44 80.9 80.9 3.2
2020-Jul-23 Thu 43.21 ### ### 44.27 80.7 80.7 3.2
2020-Jul-22 Wed 43.72 ### ### 43.21 360,221 0 ### ### ###
2020-Jul-21 Tue ### 43.74 ### 43.72 ### ### 3.1
2020-Jul-20 Mon 43.23 43.42 ### 42.87 35.3 35.3 3.1
2020-Jul-17 Fri ### 43.51 ### 43.22 392,970 ### 80.8 80.8 3.1
2020-Jul-16 Thu ### 43.57 42.2 42.57 ### ### ###
2020-Jul-15 Wed 43.25 ### 42.81 ### 412,928 8,838,723 ### ### 0.0
2020-Jul-14 Tue ### ### 42.27 42.47 50.4 50.4 ###
2020-Jul-13 Mon ### ### 42.475 ### ### ### 0.0
2020-Jul-10 Fri ### 43.42 ### 42.4 487,983 ### ### ### 3.0
2020-Jul-09 Thu ### ### ### ### 73.5 73.5 0.0
2020-Jul-08 Wed ### ### ### 42.4 ### ### 3.0
2020-Jul-07 Tue 43.5 44.27 43.25 43.48 642,655 28,122,582 51.4 51.4 3.1
2020-Jul-06 Mon 42.7 ### 42.7 ### 443,251 ### ### ### 0.0
2020-Jul-03 Fri ### 43.43 42.24 ### 38.2 38.2 0.0
2020-Jul-02 Thu 43.22 43.49 42.55 42.7 23.7 23.7 ###
2020-Jul-01 Wed 42.55 43.58 42.42 42.8 717,981 30,873,183 ### ### 3.1
2020-Jun-30 Tue 43.74 43.84 42.75 ### 660,020 ### 25.8 25.8 0.0
2020-Jun-29 Mon ### 43.5 41.5 ### 87.6 87.6 0.0
2020-Jun-26 Fri 41.74 42.4 41.51 42.24 480,973 20,179,222 ### ### 3.0
2020-Jun-25 Thu 41 42.49 40.8 41.51 ### ### ###
2020-Jun-24 Wed 41.7 ### 41.23 41.87 994,427 ### ### ### ###
2020-Jun-23 Tue 40.29 ### 40 41.45 875,021 17,500,420 ### ### ###
2020-Jun-22 Mon 38.86 40.23 38.86 39.82 576,954 22,815,645 83.7 83.7 2.8
2020-Jun-19 Fri ### 40.74 38.53 ### 4,140,778 ### ### ### 0.0
2020-Jun-18 Thu ### ### ### 39.8 9.6 9.6 2.8
2020-Jun-17 Wed 40.86 ### ### 41.82 86.3 86.3 3.0
2020-Jun-16 Tue ### ### 38.45 40.21 1,095,154 ### ### ### 2.9
2020-Jun-15 Mon ### 39.76 37.87 ### 34.5 34.5 0.0
2020-Jun-12 Fri ### 40.43 ### 40 78.6 78.6 2.9
2020-Jun-11 Thu ### 43.86 ### 40.22 1,658,488 36,370,641 45.1 45.1 2.9
2020-Jun-10 Wed ### 42.28 40 42 90.9 90.9 3.0
2020-Jun-09 Tue 40.24 40.87 ### ### 1,026,379 20,974,054 68.9 68.9 0.0
2020-Jun-05 Fri ### 40.51 39.51 ### 581,659 23,272,176 70.4 70.4 0.0
2020-Jun-04 Thu ### 40.8 39.73 40.29 1,767,058 ### 73.4 73.4 2.9
2020-Jun-03 Wed ### ### 38.59 39.89 1,362,786 26,294,955 73.1 73.1 ###
2020-Jun-02 Tue ### ### 37.54 38.81 923,882 ### 82.2 82.2 2.8
2020-Jun-01 Mon ### ### 36.5 ### ### ### 0.0
2020-May-29 Fri ### ### 36.8 ### 68.4 68.4 0.0
2020-May-28 Thu 37.79 38.25 37.43 37.74 781,381 29,567,457 40.1 40.1 2.7
2020-May-27 Wed ### 37.84 ### 37.5 ### ### 2.7
2020-May-26 Tue ### 37.44 ### 36.5 28.4 28.4 2.6
2020-May-25 Mon 35.53 ### 35.44 36.45 ### ### ###
2020-May-22 Fri ### 35.83 ### ### 29.8 29.8 0.0
2020-May-21 Thu 35.46 ### ### ### ### ### 0.0
2020-May-20 Wed ### 35.77 34.79 ### 472,755 ### ### ### 0.0
2020-May-19 Tue ### 35.53 ### ### 691,383 ### 75.4 75.4 0.0
2020-May-18 Mon ### ### ### ### 19.5 19.5 0.0
2020-May-15 Fri ### 34.72 ### 34.29 316,876 ### 36.5 36.5 ###
2020-May-14 Thu 34.73 35.55 ### 34.2 ### ### 2.4
2020-May-13 Wed 34.4 35.22 33.87 ### 474,973 16,407,942 ### ### 0.0
2020-May-12 Tue 35.75 ### ### ### 570,642 0 33.0 33.0 0.0
2020-May-11 Mon 35.7 36.49 35.55 ### 369,286 13,301,681 69.7 69.7 0.0
2020-May-08 Fri 34.29 35.58 ### 35.26 618,225 10,998,222 ### ### 2.5
2020-May-07 Thu ### ### 33.56 ### 20.2 20.2 0.0
2020-May-06 Wed 35.82 ### 34.57 ### 1,178,329 ### ### ### 0.0
2020-May-05 Tue 33.8 34.21 ### ### 552,725 ### 66.3 66.3 0.0
2020-May-04 Mon 33.81 ### ### ### ### ### 0.0
2020-May-01 Fri 34.83 35.4 ### ### 495,656 ### 45.8 45.8 0.0
2020-Apr-30 Thu ### 35.49 34.28 ### 1,034,046 ### 59.0 59.0 0.0
2020-Apr-29 Wed ### 34.82 33.26 34.82 ### ### 2.5
2020-Apr-28 Tue 34.79 34.85 33.75 ### 480,173 ### ### ### 0.0
2020-Apr-27 Mon 33.88 ### 33.5 34.48 73.3 73.3 2.5
2020-Apr-24 Fri ### 33.87 32.51 33.72 744,983 24,725,985 81.1 81.1 2.4
2020-Apr-23 Thu 33.55 ### 32.71 33.24 722,027 11,808,751 ### ### 2.4
2020-Apr-22 Wed ### 33.54 ### ### 675,775 11,332,746 ### ### 0.0
2020-Apr-21 Tue 32.2 ### 31.82 ### 796,924 ### ### ### 0.0
2020-Apr-20 Mon 33.26 ### ### 32.2 546,753 0 25.5 25.5 ###
2020-Apr-17 Fri ### 33.74 32.77 ### 873,779 29,057,520 31.1 31.1 0.0
2020-Apr-16 Thu 33.75 33.75 ### 32.28 1,565,283 26,414,150 16.7 16.7 2.3
2020-Apr-15 Wed 33.83 34.22 33.44 ### 1,347,352 ### 71.3 71.3 0.0
2020-Apr-14 Tue ### 34.75 32.8 33.83 1,002,586 33,862,342 ### ### ###
2020-Apr-09 Thu 32.74 ### ### ### ### ### 0.0
2020-Apr-08 Wed ### 32.57 29.75 ### 1,147,955 35,770,277 ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 989,843 0 ### ### 0.0
2020-Apr-06 Mon ### ### ### 30.73 ### ### ###
2020-Apr-03 Fri ### ### ### ### 1,391,740 0 9.1 9.1 0.0
2020-Apr-02 Thu ### ### 29.23 31.71 1,287,725 ### 86.4 86.4 ###
2020-Apr-01 Wed 28.83 ### ### ### 1,323,427 0 89.5 89.5 0.0
2020-Mar-31 Tue 27.5 ### ### 28 69.0 69.0 2.0
2020-Mar-30 Mon 24 26.85 23.56 26.85 ### ### 1.9
2020-Mar-27 Fri 26.87 26.87 24 24.29 937,646 23,849,026 14.6 14.6 ###
2020-Mar-26 Thu 24.46 26.175 ### 25.84 1,268,971 16,607,657 ### ### 1.8
2020-Mar-25 Wed 26 ### 22.75 23.5 10.8 10.8 1.7
2020-Mar-24 Tue ### 25.52 ### ### 20.1 20.1 0.0
2020-Mar-23 Mon 25.75 25.75 20.79 ### 47.9 47.9 0.0
2020-Mar-20 Fri ### 29.47 ### 27.58 ### ### ###
2020-Mar-19 Thu 29.59 29.81 ### 27.57 33.9 33.9 ###
2020-Mar-18 Wed ### 30.48 28.25 ### 43.0 43.0 0.0
2020-Mar-17 Tue ### 32.47 ### ### 2,045,043 33,201,273 ### ### 0.0
2020-Mar-16 Mon ### ### ### ### 2,025,884 0 86.3 86.3 0.0
2020-Mar-13 Fri ### 33.86 ### 33.53 2,476,973 41,935,152 ### ### ###
2020-Mar-12 Thu 33.21 33.45 ### 30.87 ### ### ###
2020-Mar-11 Wed ### 34.53 32.22 ### 1,878,653 62,700,043 55.8 55.8 0.0
2020-Mar-10 Tue ### ### ### ### 80.5 80.5 0.0
2020-Mar-09 Mon ### 33.375 31.88 31.88 1,343,489 43,834,687 55.8 55.8 2.3
2020-Mar-06 Fri 34.5 ### ### 34.26 ### ### 2.4
2020-Mar-05 Thu 35.44 ### ### ### 977,075 0 23.7 23.7 0.0
2020-Mar-04 Wed 35.5 ### 34.88 ### 36.0 36.0 0.0
2020-Mar-03 Tue 36.27 ### 35.89 35.89 31.7 31.7 ###
2020-Mar-02 Mon ### 36.45 ### ### ### ### 0.0
2020-Feb-28 Fri ### ### ### 36.79 1,354,975 0 48.8 48.8 2.6
2020-Feb-27 Thu 36.55 37.44 36.5 ### 82.7 82.7 0.0
2020-Feb-26 Wed ### 37.4 36.43 36.7 855,676 31,587,279 ### ### ###
2020-Feb-25 Tue ### ### ### 37.45 75.2 75.2 2.7
2020-Feb-24 Mon ### ### 37.73 38.29 582,077 10,980,882 ### ### ###
2020-Feb-21 Fri ### 40.82 ### 40.23 ### ### ###
2020-Feb-20 Thu 40.82 ### ### ### 585,453 0 15.0 15.0 0.0
2020-Feb-19 Wed 41.52 41.84 ### ### 506,084 10,587,277 68.6 68.6 0.0
2020-Feb-18 Tue ### 41.46 ### 41.21 324,149 ### 35.4 35.4 ###
2020-Feb-17 Mon ### 41.58 ### 41.4 72.9 72.9 3.0
2020-Feb-14 Fri ### ### 41.2 41.55 ### ### 3.0
2020-Feb-13 Thu 42.57 ### ### 41.58 17.7 17.7 ###
2020-Feb-12 Wed ### ### 41.82 42.57 ### ### ###
2020-Feb-11 Tue ### ### ### ### 7.9 7.9 0.0
2020-Feb-10 Mon ### ### ### 44.71 ### ### ###
2020-Feb-07 Fri ### ### ### ### 751,357 0 34.2 34.2 0.0
2020-Feb-06 Thu 41.73 41.74 40.2 40.28 11.1 11.1 2.9
2020-Feb-05 Wed 41.58 ### 40.87 ### 566,573 ### ### ### 0.0
2020-Feb-04 Tue ### 41.88 ### ### ### ### 0.0
2020-Feb-03 Mon ### 39.85 37.5 39.77 476,775 18,439,273 ### ### ###
2020-Jan-31 Fri 40.83 40.86 ### ### ### ### 0.0
2020-Jan-30 Thu ### ### 40.48 40.79 486,828 ### ### ### ###
2020-Jan-29 Wed ### ### 40.29 ### ### ### 0.0
2020-Jan-28 Tue 40 ### ### ### 322,123 0 82.4 82.4 0.0
2020-Jan-24 Fri ### 41.51 40.85 ### ### ### 0.0
2020-Jan-23 Thu 41 41.25 40.71 ### 244,256 ### ### ### 0.0
2020-Jan-22 Wed ### 41 ### ### 69.2 69.2 0.0
2020-Jan-21 Tue 40.49 40.59 ### ### 230,029 ### ### ### 0.0
2020-Jan-20 Mon 40.79 40.84 39.86 40.2 468,345 18,897,720 ### ### ###
2020-Jan-17 Fri 41.51 ### 40.8 41 ### ### 2.9
2020-Jan-16 Thu ### ### 40.88 41.25 71.2 71.2 ###
2020-Jan-15 Wed 41 41.41 ### ### 31.0 31.0 0.0
2020-Jan-14 Tue ### 41.25 40.055 41.2 86.6 86.6 2.9
2020-Jan-13 Mon ### 40.76 ### 40.21 21.8 21.8 2.9
2020-Jan-10 Fri ### 41 40 ### 445,180 ### 87.4 87.4 0.0
2020-Jan-09 Thu ### ### 38.73 ### 357,722 6,927,286 87.5 87.5 0.0
2020-Jan-08 Wed ### 39.23 ### 38.5 30.4 30.4 2.8
2020-Jan-07 Tue ### 39.47 ### 39.23 270,345 5,335,258 66.2 66.2 2.8
2020-Jan-06 Mon ### 38.75 ### 38.54 326,388 ### 83.2 83.2 2.8
2020-Jan-03 Fri ### 38.84 38.21 ### ### ### 0.0
2020-Jan-02 Thu ### ### ### ### 202,345 0 82.7 82.7 0.0
2019-Dec-24 Tue 39.45 39.82 39.23 39.82 153,370 6,061,949 77.3 77.3 2.8
2019-Dec-23 Mon 39.59 ### ### ### 354,178 0 24.9 24.9 0.0
2019-Dec-20 Fri ### ### 39.27 39.59 ### ### 2.8
2019-Dec-19 Thu 39.5 39.74 ### 39.29 30.0 30.0 ###
2019-Dec-16 Mon ### 38.85 37.85 ### 464,985 17,832,174 ### ### 0.0
2019-Dec-13 Fri 37.28 37.71 ### 37.48 579,785 10,931,846 69.7 69.7 2.7
2019-Dec-12 Thu 37.53 37.53 ### ### 249,455 4,681,023 29.0 29.0 0.0
2019-Dec-11 Wed 37.49 ### ### ### 31.0 31.0 0.0
2019-Dec-10 Tue ### 38.28 37.28 ### 20.9 20.9 0.0
2019-Dec-09 Mon 38.24 38.5 37.85 ### 357,175 13,635,155 33.6 33.6 0.0
2019-Dec-06 Fri 37.88 ### 37.52 ### 76.5 76.5 0.0
2019-Dec-05 Thu ### 37.52 ### 37.43 333,572 ### 84.8 84.8 ###
2019-Dec-04 Wed 36.75 ### 36.425 36.59 503,845 9,176,277 37.0 37.0 ###
2019-Dec-03 Tue ### 37.21 ### 36.75 ### ### 2.6
2019-Dec-02 Mon ### ### ### 37.25 314,472 0 20.9 20.9 ###
2019-Nov-29 Fri 37.56 37.87 37.4 37.41 212,178 ### ### ### 2.7
2019-Nov-28 Thu 37.4 37.83 37.4 37.49 359,649 ### 70.8 70.8 2.7
2019-Nov-27 Wed ### 37.46 36.71 ### 321,523 11,923,680 74.0 74.0 0.0
2019-Nov-26 Tue ### ### ### 36.81 459,071 0 ### ### ###
2019-Nov-25 Mon ### ### 36.25 ### 287,346 5,208,146 ### ### 0.0
2019-Nov-22 Fri 35.88 36.43 35.8 36.4 287,773 10,392,921 84.0 84.0 ###
2019-Nov-21 Thu 36.49 36.54 ### ### 471,072 8,606,485 ### ### 0.0
2019-Nov-20 Wed 36.5 ### ### ### 522,279 0 ### ### 0.0
2019-Nov-19 Tue ### ### ### 36.72 459,452 0 78.0 78.0 2.6
2019-Nov-18 Mon 36.8 ### 36.5 ### 209,375 ### ### ### 0.0
2019-Nov-15 Fri 36.2 36.77 ### ### 365,628 6,722,070 76.5 76.5 0.0
2019-Nov-14 Thu 36.42 ### 36.24 36.48 ### ### 2.6
2019-Nov-13 Wed ### 36.57 ### 36.24 80.1 80.1 2.6
2019-Nov-12 Tue 36.53 36.81 ### ### ### ### 0.0
2019-Nov-11 Mon 36.46 36.71 36.21 36.47 562,542 20,510,281 ### ### ###
2019-Nov-08 Fri ### ### 36.345 36.59 381,354 6,930,155 ### ### ###
2019-Nov-07 Thu ### 36.86 35.7 36.73 542,287 19,674,172 ### ### ###
2019-Nov-06 Wed 35.7 ### ### 35.77 432,741 0 75.8 75.8 2.6
2019-Nov-05 Tue ### 36.25 35.7 35.85 420,050 ### 35.5 35.5 ###
2019-Nov-04 Mon ### ### ### 35.83 777,879 0 16.3 16.3 ###
2019-Nov-01 Fri ### ### 36.49 ### 413,683 7,547,646 25.2 25.2 0.0
2019-Oct-31 Thu ### 37.545 ### ### 455,627 8,553,257 ### ### 0.0
2019-Oct-30 Wed 37.24 37.54 36.84 ### 384,786 ### 29.9 29.9 0.0
2019-Oct-29 Tue 37.51 37.73 37.29 ### 625,955 23,479,572 ### ### 0.0
2019-Oct-28 Mon 37.49 ### ### 37.24 30.1 30.1 ###
2019-Oct-25 Fri 36.77 ### ### ### 639,873 0 ### ### 0.0
2019-Oct-24 Thu ### ### ### 36.45 ### ### ###
2019-Oct-23 Wed ### 34.43 ### ### ### ### 0.0
2019-Oct-22 Tue ### ### 33.85 34.55 ### ### 2.5
2019-Oct-21 Mon 33.89 ### 33.79 34.24 ### ### 2.4
2019-Oct-18 Fri 33.24 33.89 ### 33.82 83.9 83.9 2.4
2019-Oct-17 Thu ### ### ### 33.55 508,156 0 ### ### ###
2019-Oct-16 Wed ### 33.59 ### 33.5 77.5 77.5 2.4
2019-Oct-15 Tue ### 34.59 32.74 ### 1,480,274 49,833,424 10.6 10.6 0.0
2019-Oct-14 Mon 34.89 35.58 34.59 ### ### ### 0.0
2019-Oct-11 Fri ### ### 34.59 34.77 545,352 ### ### ### ###
2019-Oct-10 Thu 34.28 34.77 34.28 ### 84.1 84.1 0.0
2019-Oct-09 Wed 35.27 ### 34.76 34.76 19.5 19.5 2.5
2019-Oct-08 Tue 34.83 35.445 ### ### 85.2 85.2 0.0
2019-Oct-07 Mon 34.28 ### ### 34.8 ### ### 2.5
2019-Oct-04 Fri ### 34.455 ### 34.24 84.4 84.4 2.4
2019-Oct-03 Thu ### ### ### ### ### ### 0.0
2019-Oct-02 Wed ### ### 33.74 33.85 ### ### 2.4
2019-Oct-01 Tue 34.43 34.5 ### ### 30.5 30.5 0.0
2019-Sep-30 Mon 34.7 34.79 ### ### 507,984 8,836,381 ### ### 0.0
2019-Sep-27 Fri ### 34.8 34.21 34.5 713,657 ### ### ### 2.5
2019-Sep-26 Thu ### 34.86 ### ### 41.1 41.1 0.0
2019-Sep-25 Wed ### 34.74 ### ### 23.3 23.3 0.0
2019-Sep-24 Tue ### ### ### ### ### ### 0.0
2019-Sep-23 Mon 34.72 ### ### ### 556,181 0 ### ### 0.0
2019-Sep-20 Fri 34.44 ### ### 34.86 739,146 0 ### ### 2.5
2019-Sep-19 Thu ### 34.72 33.89 ### 613,626 ### 27.7 27.7 0.0
2019-Sep-18 Wed ### 34.8 33.81 ### 642,722 22,048,578 76.6 76.6 0.0
2019-Sep-17 Tue ### 34.29 33.72 33.77 ### ### 2.4
2019-Sep-16 Mon ### 34.28 33.77 34.24 394,946 ### ### ### 2.4
2019-Sep-13 Fri ### 34.45 ### 34.24 589,887 ### 74.2 74.2 2.4
2019-Sep-12 Thu 33.75 ### ### ### ### ### 0.0
2019-Sep-11 Wed 33.41 33.81 33.28 33.72 393,284 ### ### ### 2.4
2019-Sep-10 Tue ### ### 33.2 ### 496,841 ### 39.4 39.4 0.0
2019-Sep-09 Mon ### 33.81 ### 33.73 404,757 ### 85.0 85.0 ###
2019-Sep-06 Fri 33.26 33.46 ### ### ### ### 0.0
2019-Sep-05 Thu 32.72 33.26 ### ### 414,257 ### 75.8 75.8 0.0
2019-Sep-04 Wed 32.2 ### ### 32.77 81.5 81.5 ###
2019-Sep-03 Tue ### 32.53 ### 32.41 69.1 69.1 ###
2019-Sep-02 Mon ### 32.8 ### ### ### ### 0.0
2019-Aug-30 Fri ### 33.29 32.5 ### 1,198,527 39,425,545 73.5 73.5 0.0
2019-Aug-29 Thu ### 32.52 31.84 32.47 598,752 ### 82.9 82.9 ###
2019-Aug-28 Wed 31.82 ### 31.7 ### ### ### 0.0
2019-Aug-27 Tue 31.85 ### 31.59 31.82 30.5 30.5 2.3
2019-Aug-26 Mon ### 31.79 30.83 31.72 770,949 ### 85.3 85.3 2.3
2019-Aug-23 Fri ### ### 31.48 ### 512,254 8,062,877 21.3 21.3 0.0
2019-Aug-22 Thu ### ### ### ### 32.4 32.4 0.0
2019-Aug-21 Wed ### 33.21 32.42 ### 804,126 ### ### ### 0.0
2019-Aug-20 Tue ### 33.24 ### 32.85 ### ### ###
2019-Aug-19 Mon 31.47 ### 31.24 ### 844,673 ### 83.4 83.4 0.0
2019-Aug-16 Fri ### 31.2 30.59 ### 33.0 33.0 0.0
2019-Aug-15 Thu 30.58 31.2 30.42 ### 884,875 ### 84.4 84.4 0.0
2019-Aug-14 Wed ### 31.27 ### 31.2 77.4 77.4 2.2
2019-Aug-13 Tue ### ### 29.85 ### ### ### 0.0
2019-Aug-12 Mon ### ### ### 30.75 ### ### ###
2019-Aug-09 Fri ### 28.29 27.775 ### ### ### 0.0
2019-Aug-08 Thu 27.48 ### 27.4 27.89 651,484 ### 72.6 72.6 2.0
2019-Aug-07 Wed 27.57 ### 27.5 ### 420,975 ### 65.4 65.4 0.0
2019-Aug-06 Tue 27.72 ### 27.41 27.57 ### ### ###
2019-Aug-05 Mon ### 29.48 28.43 28.5 600,358 ### 30.3 30.3 2.0
2019-Aug-02 Fri ### ### ### 29.24 836,280 0 ### ### 2.1
2019-Aug-01 Thu ### ### 29.78 ### 583,442 8,687,451 ### ### 0.0
2019-Jul-31 Wed ### ### 29.78 ### 911,076 13,565,921 ### ### 0.0
2019-Jul-30 Tue ### 30.58 ### 30.44 79.8 79.8 2.2
2019-Jul-29 Mon ### 30.4 29.77 ### ### ### 0.0
2019-Jul-26 Fri ### 30.86 ### ### 87.5 87.5 0.0
2019-Jul-25 Thu ### 30.51 29.87 ### ### ### 0.0
2019-Jul-24 Wed ### ### ### ### ### ### 0.0
2019-Jul-23 Tue ### 29.85 29.46 29.77 1,332,176 39,505,679 71.4 71.4 ###
2019-Jul-22 Mon 29.46 29.745 29.28 ### 72.8 72.8 0.0
2019-Jul-19 Fri ### ### 28.81 ### 415,582 5,986,458 ### ### 0.0
2019-Jul-18 Thu ### ### ### ### ### ### 0.0
2019-Jul-17 Wed 28.8 ### 28.51 ### 69.5 69.5 0.0
2019-Jul-16 Tue 28.5 29 28.5 ### ### ### 0.0
2019-Jul-15 Mon 28.5 ### 28.44 28.78 80.0 80.0 2.1
2019-Jul-12 Fri 28 28.48 ### 28.44 1,572,342 22,390,150 ### ### ###
2019-Jul-11 Thu 27.72 ### 27.55 28.27 1,173,356 16,162,978 82.7 82.7 ###
2019-Jul-10 Wed 27.5 ### 27.46 27.81 702,658 ### ### ### ###
2019-Jul-09 Tue 26.85 27.42 26.8 27.41 482,721 ### ### ### 2.0
2019-Jul-08 Mon ### 27.25 26.74 26.88 752,557 20,315,276 27.5 27.5 ###
2019-Jul-05 Fri 26.5 ### 26.42 ### 425,448 ### ### ### 0.0
2019-Jul-04 Thu 26.46 26.7 26.24 ### ### ### 0.0
2019-Jul-03 Wed ### 26.57 25.87 26.25 ### ### 1.9
2019-Jul-02 Tue 25.84 ### 25.81 26.25 814,640 10,512,929 81.1 81.1 1.9
2019-Jul-01 Mon ### 25.83 25.57 ### 717,643 18,443,425 68.2 68.2 0.0
2019-Jun-28 Fri ### ### 25.84 25.85 34.3 34.3 ###
2019-Jun-27 Thu ### 26.2 ### 25.75 ### ### ###
2019-Jun-26 Wed ### ### 25.85 ### ### ### 0.0
2019-Jun-25 Tue 25.53 ### 25.51 25.89 624,789 7,969,183 ### ### ###
2019-Jun-24 Mon 25.84 ### ### 25.78 37.5 37.5 ###
2019-Jun-21 Fri 26.7 26.85 ### ### ### ### 0.0
2019-Jun-20 Thu ### ### ### ### ### ### 0.0
2019-Jun-19 Wed 26.84 27.24 26.77 ### 3,182,629 ### 76.9 76.9 0.0
2019-Jun-18 Tue 26.89 ### 26.73 26.8 ### ### 1.9
2019-Jun-17 Mon 26.76 26.88 26.52 ### ### ### 0.0
2019-Jun-14 Fri ### 27.125 26.56 26.58 22.0 22.0 1.9
2019-Jun-13 Thu ### 27.88 ### 26.75 963,874 ### 14.4 14.4 ###
2019-Jun-12 Wed 28.43 ### ### ### 575,388 0 ### ### 0.0
2019-Jun-11 Tue 27.76 28.54 ### ### 85.9 85.9 0.0
2019-Jun-07 Fri 27.57 27.81 27.41 27.72 ### ### ###
2019-Jun-06 Thu 27.56 ### 27.54 ### ### ### 0.0
2019-Jun-05 Wed 27.4 27.75 27.26 27.51 79.2 79.2 ###
2019-Jun-04 Tue 27.51 27.76 ### 27.21 ### ### ###
2019-Jun-03 Mon 28 28.29 27.76 27.82 458,857 ### 40.2 40.2 2.0
2019-May-31 Fri 28 28.23 28 ### 284,626 8,002,259 ### ### 0.0
2019-May-30 Thu ### ### 27.76 ### ### ### 0.0
2019-May-29 Wed ### 28.52 ### 28.25 ### ### 2.0
2019-May-28 Tue ### ### ### 28.28 782,522 0 79.5 79.5 ###
2019-May-27 Mon 27.75 ### ### ### 391,523 0 ### ### 0.0
2019-May-24 Fri 27.55 27.85 27.27 27.81 565,772 15,592,676 ### ### ###
2019-May-23 Thu 27.54 27.85 ### ### 73.5 73.5 0.0
2019-May-22 Wed ### ### 26.925 27.45 2,008,254 ### ### ### ###
2019-May-21 Tue ### ### ### 26.86 346,072 0 72.7 72.7 1.9
2019-May-20 Mon 26 ### 25.83 ### 91.8 91.8 0.0
2019-May-17 Fri 25.74 ### 25.56 25.58 230,243 ### ### ### 1.8
2019-May-16 Thu 25.25 25.48 25.22 25.47 343,372 8,704,480 ### ### ###
2019-May-15 Wed ### 25.4 ### 25.29 70.7 70.7 ###
2019-May-14 Tue ### 25.22 ### ### 290,348 3,661,288 ### ### 0.0
2019-May-13 Mon 25.41 25.475 ### 25.4 37.9 37.9 1.8
2019-May-10 Fri 25.47 ### ### 25.44 203,780 0 32.6 32.6 1.8
2019-May-09 Thu ### 25.48 ### 25.44 245,752 3,130,880 81.5 81.5 1.8
2019-May-08 Wed ### 25.4 ### 25.27 82.9 82.9 ###
2019-May-07 Tue ### 25.56 ### 25.26 272,073 ### ### ### 1.8
2019-May-06 Mon ### ### ### 25.25 330,971 0 83.8 83.8 ###
2019-May-03 Fri 25.21 ### ### ### 334,083 0 74.7 74.7 0.0
2019-May-02 Thu ### 25.56 ### ### 300,552 3,841,054 36.1 36.1 0.0
2019-May-01 Wed 25.81 26 ### 25.28 542,085 ### 17.0 17.0 1.8
2019-Apr-30 Tue ### ### 25.44 25.77 76.1 76.1 ###
2019-Apr-29 Mon 25.51 ### 25.51 25.87 318,151 ### ### ### 1.8
2019-Apr-26 Fri ### ### 25.43 ### 693,424 8,816,886 22.1 22.1 0.0
2019-Apr-24 Wed 26.27 ### 26.22 26.45 ### ### ###
2019-Apr-23 Tue 25.73 ### 25.7 ### 335,276 ### 82.4 82.4 0.0
2019-Apr-18 Thu 25.53 25.7 25.42 ### 78.5 78.5 0.0
2019-Apr-17 Wed 25.43 25.57 ### 25.5 336,285 ### ### ### ###
2019-Apr-16 Tue 24.71 25.29 24.71 25.29 ### ### ###
2019-Apr-15 Mon 25 ### 24.71 ### 38.3 38.3 0.0
2019-Apr-12 Fri ### 25.22 24.86 ### 784,857 ### 72.4 72.4 0.0
2019-Apr-11 Thu 24.88 ### 24.71 ### ### ### 0.0
2019-Apr-10 Wed 24.2 24.71 ### ### ### ### 0.0
2019-Apr-09 Tue ### 24.87 ### 24.47 29.6 29.6 1.7
2019-Apr-08 Mon 24.45 24.8 24.45 ### 148,980 ### ### ### 0.0
2019-Apr-05 Fri 24.28 ### 24.25 24.5 210,489 2,552,179 ### ### 1.8
2019-Apr-04 Thu 24.48 24.8 24.45 ### ### ### 0.0
2019-Apr-03 Wed 23.8 ### ### 24.4 912,824 0 89.2 89.2 1.7
2019-Apr-02 Tue 25.2 25.29 24.84 ### ### ### 0.0
2019-Apr-01 Mon ### 25.44 ### 25.2 ### ### 1.8
2019-Mar-29 Fri 24.44 ### ### ### 84.1 84.1 0.0
2019-Mar-28 Thu 23.7 24.5 ### ### 1,253,820 ### 87.1 87.1 0.0
2019-Mar-27 Wed ### ### ### 23.89 316,646 0 81.0 81.0 ###
2019-Mar-26 Tue ### 23.85 23.58 23.81 315,382 7,479,284 ### ### ###
2019-Mar-25 Mon ### ### ### ### 355,824 0 30.5 30.5 0.0
2019-Mar-22 Fri ### ### 23.885 ### ### ### 0.0
2019-Mar-21 Thu ### 24 23.79 ### 484,788 ### ### ### 0.0
2019-Mar-20 Wed 23.89 ### ### ### ### ### 0.0
2019-Mar-19 Tue ### ### 23.79 23.84 292,184 3,475,528 ### ### 1.7
2019-Mar-18 Mon 24 ### 23.77 ### 769,378 9,144,057 34.8 34.8 0.0
2019-Mar-15 Fri 24 24.2 23.82 ### 72.3 72.3 0.0
2019-Mar-14 Thu 23.89 ### 23.58 ### 970,559 ### 76.3 76.3 0.0
2019-Mar-13 Wed 23.5 ### 23.21 ### 776,985 ### 87.2 87.2 0.0
2019-Mar-12 Tue 24.2 24.22 ### 23.77 998,286 12,089,243 ### ### 1.7
2019-Mar-11 Mon ### ### ### ### 75.3 75.3 0.0
2019-Mar-08 Fri ### ### ### ### 82.4 82.4 0.0
2019-Mar-07 Thu 23 ### ### ### ### ### 0.0
2019-Mar-06 Wed ### 22.86 22.26 22.86 743,588 16,775,345 87.0 87.0 1.6
2019-Mar-05 Tue 22.23 22.42 ### ### 937,981 ### ### ### 0.0
2019-Mar-04 Mon 22.46 22.52 22.2 22.29 523,922 ### ### ### 1.6
2019-Mar-01 Fri 21.88 22.29 21.72 22.24 82.7 82.7 1.6
2019-Feb-28 Thu ### ### 21.46 21.7 ### ### 1.6
2019-Feb-27 Wed 21.46 ### 21.24 21.4 ### ### 1.5
2019-Feb-26 Tue 21.72 22 ### 21.44 ### ### ###
2019-Feb-25 Mon 22.54 ### 21.72 21.74 11.0 11.0 1.6
2019-Feb-22 Fri ### ### ### 22.45 1,146,827 0 67.1 67.1 ###
2019-Feb-21 Thu 22.51 22.72 ### ### 750,728 8,528,270 26.1 26.1 0.0
2019-Feb-20 Wed ### ### ### ### 957,642 0 16.3 16.3 0.0
2019-Feb-19 Tue ### ### 23.77 ### 1,205,643 ### ### ### 0.0
2019-Feb-18 Mon ### ### 23.26 23.5 ### ### 1.7
2019-Feb-15 Fri 22.8 23.25 22.73 ### 624,620 ### 82.7 82.7 0.0
2019-Feb-14 Thu 23 ### ### ### 17.1 17.1 0.0
2019-Feb-13 Wed 23.24 23.48 22.72 ### 22.1 22.1 0.0
2019-Feb-11 Mon 23.86 24.2 22.86 ### 8.8 8.8 0.0
2019-Feb-08 Fri 22.76 22.89 22.47 22.58 ### ### 1.6
2019-Feb-06 Wed ### 23.41 ### 22.7 ### ### ###
2019-Feb-05 Tue 22.8 ### 22.55 22.84 67.9 67.9 ###
2019-Feb-04 Mon ### ### ### ### 268,846 0 24.3 24.3 0.0
2019-Feb-01 Fri 22.43 ### 22.43 22.73 ### ### ###
2019-Jan-31 Thu ### ### ### ### 24.9 24.9 0.0
2019-Jan-30 Wed 22.5 ### ### ### ### ### 0.0
2019-Jan-29 Tue ### 22.87 ### 22.29 546,647 ### ### ### 1.6
2019-Jan-25 Fri 22.5 ### 22.21 23 85.1 85.1 1.6
2019-Jan-17 Thu ### ### ### ### ### ### 0.0
2019-Jan-10 Thu ### 21.47 ### ### ### ### 0.0
2019-Jan-09 Wed 21.41 21.48 20.76 ### 1,050,644 ### ### ### 0.0
2019-Jan-04 Fri ### 20.8 ### 20.42 ### ### 1.5
2019-Jan-03 Thu 21.5 21.59 ### ### ### ### 0.0
2019-Jan-02 Wed ### ### 21.57 ### 17.8 17.8 0.0
2018-Dec-28 Fri ### 24.49 ### 22.25 373,070 4,568,242 ### ### ###
2018-Dec-27 Thu 22.2 ### 21.875 ### 235,288 ### 21.2 21.2 0.0
2018-Dec-20 Thu ### 22.78 ### 22.47 977,141 ### 88.2 88.2 ###
2018-Dec-19 Wed 21.88 ### 21.75 ### 794,977 8,645,374 ### ### 0.0
2018-Dec-14 Fri 22.41 ### ### ### 695,940 0 33.5 33.5 0.0
2018-Dec-13 Thu 22.48 ### 22.48 22.75 592,573 6,660,520 ### ### 1.6
2018-Dec-12 Wed 21.77 22.78 21.75 22.59 971,483 ### ### ### ###
2018-Dec-11 Tue ### ### 21.53 21.8 ### ### 1.6
2018-Dec-10 Mon 22.59 22.72 ### ### ### ### 0.0
2018-Dec-07 Fri 22.46 ### 22.46 ### ### ### 0.0
2018-Dec-06 Thu ### ### 22.43 22.59 39.3 39.3 ###
2018-Dec-05 Wed 22.54 22.76 ### ### 70.8 70.8 0.0
2018-Dec-04 Tue 23.2 23.41 22.8 22.86 27.6 27.6 1.6
2018-Dec-03 Mon 23.5 ### ### 23.4 566,140 0 ### ### ###
2018-Nov-30 Fri ### 23.42 ### ### ### ### 0.0
2018-Nov-29 Thu 23 ### 23 ### 848,928 9,762,672 ### ### 0.0
2018-Nov-13 Tue 23.76 ### 23.58 23.87 541,376 6,382,823 80.0 80.0 ###
2018-Nov-12 Mon 23.5 ### 23.5 ### 365,924 ### ### ### 0.0
2018-Nov-09 Fri 23.51 23.78 ### 23.76 78.9 78.9 1.7
2018-Nov-08 Thu ### 23.75 ### 23.5 27.0 27.0 1.7
2018-Nov-07 Wed ### ### ### 23.58 816,247 0 77.1 77.1 1.7
2018-Nov-06 Tue ### 23.58 ### ### 784,645 ### ### ### 0.0
2018-Nov-05 Mon 23 23.54 23 ### 590,345 13,737,328 83.1 83.1 0.0
2018-Nov-02 Fri 22.73 ### 22.71 23.25 345,584 ### ### ### ###
2018-Nov-01 Thu 23 ### 22.82 ### 66.6 66.6 0.0
2018-Oct-31 Wed ### 23.59 22.85 23 19.9 19.9 1.6
2018-Oct-30 Tue 22.47 ### ### 23.27 86.9 86.9 1.7
2018-Oct-29 Mon 23 ### 22.48 ### 23.5 23.5 0.0
2018-Oct-26 Fri ### ### ### 22.54 706,386 0 ### ### ###
2018-Oct-25 Thu 23 ### 22.52 22.88 1,105,081 ### ### ### 1.6
2018-Oct-24 Wed ### ### ### 23.57 ### ### ###
2018-Oct-23 Tue ### 25.085 24.2 24.59 ### ### ###
2018-Oct-22 Mon ### ### ### ### 83.2 83.2 0.0
2018-Oct-19 Fri 24.8 24.85 ### ### 25.6 25.6 0.0
2018-Oct-18 Thu ### ### 24.84 ### 27.5 27.5 0.0
2018-Oct-17 Wed ### 25.27 24.88 ### 67.3 67.3 0.0
2018-Oct-16 Tue ### ### ### 25 ### ### 1.8
2018-Oct-15 Mon ### ### ### 24.52 194,058 0 89.6 89.6 ###
2018-Oct-12 Fri ### ### ### ### 526,050 0 ### ### 0.0
2018-Oct-11 Thu 24.48 ### 24.4 24.56 ### ### 1.8
2018-Oct-10 Wed 24.2 ### 24.2 ### 378,545 ### ### ### 0.0
2018-Oct-09 Tue ### 24.79 ### 24.45 312,471 3,873,078 82.8 82.8 ###
2018-Oct-08 Mon ### 24.58 ### ### 306,079 ### ### ### 0.0
2018-Oct-05 Fri 24.21 ### 24.21 24.48 80.8 80.8 1.7
2018-Oct-04 Thu ### 24.74 ### 24.41 72.5 72.5 ###
2018-Oct-03 Wed ### ### ### 24.58 668,642 0 85.6 85.6 1.8
2018-Oct-02 Tue 24.81 25.22 24.24 ### ### ### 0.0
2018-Oct-01 Mon 24.84 ### 24.84 25 79.1 79.1 1.8
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu 25.48 25.71 25.23 ### 27.0 27.0 0.0
2018-Sep-26 Wed ### 25.89 ### 25.25 527,188 6,824,448 ### ### ###
2018-Sep-25 Tue ### 25.4 ### ### 348,521 ### ### ### 0.0
2018-Sep-24 Mon 24.8 25.22 24.8 ### 301,380 ### ### ### 0.0
2018-Sep-21 Fri ### 25.4 ### ### 462,187 5,869,774 79.1 79.1 0.0
2018-Sep-20 Thu ### ### 24.54 ### 79.0 79.0 0.0
2018-Sep-19 Wed ### 25.25 ### ### ### ### 0.0
2018-Sep-18 Tue 25 25.27 24.57 24.7 ### ### 1.8
2018-Sep-17 Mon 24.85 ### 24.77 ### ### ### 0.0
2018-Sep-14 Fri 24.75 ### ### 24.85 356,223 0 ### ### 1.8
2018-Sep-13 Thu ### ### ### 24.7 777,771 0 20.9 20.9 1.8
2018-Sep-12 Wed ### 25.29 ### 24.81 1,004,321 ### ### ### 1.8
2018-Sep-11 Tue 24.58 ### 24.46 24.79 ### ### ###
2018-Sep-10 Mon 24.58 ### 24.54 ### 536,847 ### 82.8 82.8 0.0
2018-Sep-07 Fri 25 ### 24.8 25 596,025 ### ### ### 1.8
2018-Sep-06 Thu 25.55 25.79 ### 25.28 ### ### 1.8
2018-Sep-05 Wed ### ### 25.75 25.87 ### ### 1.8
2018-Sep-04 Tue 25.5 ### 25.4 25.87 501,885 ### 84.6 84.6 1.8
2018-Sep-03 Mon ### 26.4 25.48 25.86 851,280 ### 30.6 30.6 1.8
2018-Aug-31 Fri 25.8 26.45 25.8 26.4 958,879 ### ### ### 1.9
2018-Aug-30 Thu ### 26.28 ### ### 83.7 83.7 0.0
2018-Aug-29 Wed ### 25.74 25.29 25.58 ### ### 1.8
2018-Aug-28 Tue 25.4 25.8 25.21 25.29 542,240 ### 31.6 31.6 ###
2018-Aug-27 Mon 25.51 25.76 ### 25.47 516,149 ### ### ### ###
2018-Aug-24 Fri ### ### 25.53 ### 73.0 73.0 0.0
2018-Aug-23 Thu 25.46 ### 25.24 25.59 1,031,476 13,017,227 75.1 75.1 1.8
2018-Aug-22 Wed 25.5 26.2 25.5 26 83.4 83.4 1.9
2018-Aug-21 Tue 26.26 ### 25.74 26 25.7 25.7 1.9
2018-Aug-20 Mon ### 26.46 25.88 26.21 763,187 ### 75.9 75.9 1.9
2018-Aug-17 Fri ### 26.2 25.78 ### 641,054 ### ### ### 0.0
2018-Aug-16 Thu 25.89 ### ### ### ### ### 0.0
2018-Aug-15 Wed ### ### 25 ### 1,620,644 20,258,050 94.9 94.9 0.0
2018-Aug-14 Tue ### 24.79 23.47 24.73 94.7 94.7 ###
2018-Aug-13 Mon ### 24.8 23.28 ### 1,136,777 ### 9.5 9.5 0.0
2018-Aug-10 Fri ### 23.74 ### 23.47 ### ### ###
2018-Aug-09 Thu 22.49 ### ### 22.78 83.8 83.8 1.6
2018-Aug-08 Wed ### 22.47 ### ### 590,627 ### 83.3 83.3 0.0
2018-Aug-07 Tue ### 22.79 ### 22.2 20.5 20.5 1.6
2018-Aug-06 Mon 22.8 ### 22.57 22.71 271,051 ### ### ### 1.6
2018-Aug-03 Fri 22.83 ### 22.52 22.74 666,444 7,504,159 31.3 31.3 1.6
2018-Aug-02 Thu ### 23.83 22.58 ### 9.3 9.3 0.0
2018-Aug-01 Wed ### 23.88 23.43 23.76 ### ### 1.7
2018-Jul-31 Tue ### ### 23.57 23.85 81.0 81.0 ###
2018-Jul-30 Mon 23.8 ### 23.58 23.84 251,929 2,970,242 73.6 73.6 1.7
2018-Jul-27 Fri ### 24.4 23.79 ### ### ### 0.0
2018-Jul-26 Thu 23.58 23.83 23.4 23.8 352,054 8,313,755 79.9 79.9 1.7
2018-Jul-25 Wed 23.85 23.87 23.47 23.58 314,023 7,432,924 24.2 24.2 1.7
2018-Jul-24 Tue ### 23.76 ### ### 83.8 83.8 0.0
2018-Jul-23 Mon 23.5 ### ### ### 358,450 0 ### ### 0.0
2018-Jul-20 Fri 23.88 ### 23.52 23.7 412,288 ### 25.5 25.5 1.7
2018-Jul-19 Thu 23.84 ### 23.5 23.79 33.3 33.3 ###
2018-Jul-18 Wed ### 23.8 ### ### 452,349 5,382,953 83.5 83.5 0.0
2018-Jul-17 Tue ### 23.8 ### 23.42 477,329 ### ### ### 1.7
2018-Jul-16 Mon 23.29 23.79 23.29 23.53 424,655 9,996,378 84.2 84.2 ###
2018-Jul-13 Fri 23.41 23.52 23.125 23.29 370,880 8,649,848 ### ### ###
2018-Jul-12 Thu 22.75 23.56 ### 23.41 90.1 90.1 1.7
2018-Jul-11 Wed 22.75 22.89 22.49 ### 353,128 8,012,474 ### ### 0.0
2018-Jul-10 Tue ### ### 22.52 22.78 77.7 77.7 1.6
2018-Jul-09 Mon ### ### 22.47 22.53 739,241 8,305,372 ### ### ###
2018-Jul-06 Fri ### ### 22.48 ### 31.0 31.0 0.0
2018-Jul-05 Thu 22.58 22.71 22.48 ### ### ### 0.0
2018-Jul-04 Wed 22.8 22.89 ### 22.41 1,028,020 11,765,688 ### ### ###
2018-Jul-03 Tue 22.44 22.77 ### 22.74 81.4 81.4 1.6
2018-Jul-02 Mon ### 22.76 22.4 22.42 613,552 ### 27.2 27.2 ###
2018-Jun-29 Fri ### ### 22.52 22.52 822,657 ### ### ### 1.6
2018-Jun-28 Thu ### ### 22.54 ### 922,581 10,397,487 ### ### 0.0
2018-Jun-27 Wed ### ### 22.5 22.72 1,057,650 ### ### ### 1.6
2018-Jun-26 Tue ### ### 22.78 ### 378,985 ### ### ### 0.0
2018-Jun-25 Mon 23.2 ### 22.945 ### 34.4 34.4 0.0
2018-Jun-22 Fri ### 23.41 22.85 ### ### ### 0.0
2018-Jun-21 Thu ### 23.28 22.86 ### ### ### 0.0
2018-Jun-20 Wed ### 22.75 ### 22.7 1,760,025 20,020,284 68.2 68.2 ###
2018-Jun-19 Tue ### ### 22.57 22.8 ### ### 1.6
2018-Jun-18 Mon 22.72 ### 22.59 22.89 523,354 5,911,283 81.9 81.9 ###
2018-Jun-15 Fri ### ### 22.58 22.71 ### ### 1.6
2018-Jun-14 Thu 22.89 23 22.54 22.82 450,623 10,260,685 28.1 28.1 ###
2018-Jun-13 Wed 23.24 23.59 ### ### 515,028 6,074,755 ### ### 0.0
2018-Jun-12 Tue 23.43 ### 23.27 23.42 491,856 5,722,744 40.9 40.9 1.7
2018-Jun-08 Fri ### 23.87 ### 23.43 85.8 85.8 ###
2018-Jun-07 Thu 23.25 ### 23.25 23.41 403,642 ### ### ### 1.7
2018-Jun-06 Wed 23.51 23.88 ### ### ### ### 0.0
2018-Jun-05 Tue ### ### ### 23.45 513,923 0 83.1 83.1 1.7
2018-Jun-04 Mon 24 ### ### ### 14.0 14.0 0.0
2018-Jun-01 Fri ### ### 23.84 ### 598,054 ### 78.6 78.6 0.0
2018-May-31 Thu 23.46 ### 23.4 ### 807,228 ### ### ### 0.0
2018-May-30 Wed 23.23 ### ### 23.44 ### ### 1.7
2018-May-29 Tue ### 23.83 23.27 ### 573,277 13,500,673 25.1 25.1 0.0
2018-May-28 Mon ### ### ### 23.76 220,070 0 ### ### 1.7
2018-May-25 Fri ### 23.85 ### ### 81.3 81.3 0.0
2018-May-24 Thu 23.58 ### 23.26 23.48 ### ### 1.7
2018-May-23 Wed 23.59 ### 23.5 23.86 ### ### 1.7
2018-May-22 Tue 23.26 23.76 23.21 23.56 ### ### 1.7
2018-May-21 Mon ### 23.53 23.21 23.27 32.7 32.7 1.7
2018-May-18 Fri 23.5 23.54 ### 23.51 458,988 5,402,288 73.0 73.0 ###
2018-May-17 Thu ### 23.44 ### 23.4 ### ### ###
2018-May-16 Wed 22.44 ### ### ### 92.7 92.7 0.0
2018-May-15 Tue 22.22 ### ### ### ### ### 0.0
2018-May-14 Mon ### 22.29 ### 22.23 ### ### 1.6
2018-May-11 Fri ### 22.54 ### ### 19.8 19.8 0.0
2018-May-10 Thu ### 22.7 ### 22.29 ### ### 1.6
2018-May-09 Wed 22.79 22.87 ### 22.71 32.4 32.4 1.6
2018-May-08 Tue 23.2 ### ### ### 752,520 0 29.1 29.1 0.0
2018-May-07 Mon 23.56 23.74 23.29 23.29 27.2 27.2 ###
2018-May-04 Fri 23.7 23.7 23.5 23.52 31.8 31.8 ###
2018-May-03 Thu 23.24 23.88 ### ### 1,334,453 ### 82.9 82.9 0.0
2018-May-02 Wed 23.48 23.89 ### 23.28 2,621,245 31,310,771 ### ### 1.7
2018-May-01 Tue ### 25.7 25.46 25.57 573,821 14,678,341 ### ### ###
2018-Apr-30 Mon ### 25.84 ### 25.7 450,673 ### ### ### 1.8
2018-Apr-27 Fri 25.81 25.84 25.47 25.53 421,772 ### 24.6 24.6 ###
2018-Apr-26 Thu 25.47 25.8 ### ### 862,682 ### ### ### 0.0
2018-Apr-24 Tue ### ### ### 25.44 75.5 75.5 1.8
2018-Apr-23 Mon ### 25.53 ### 25.25 ### ### ###
2018-Apr-20 Fri 25.7 25.8 25.24 ### ### ### 0.0
2018-Apr-19 Thu ### ### 25.77 ### 497,448 ### 29.0 29.0 0.0
2018-Apr-18 Wed 25.49 26.125 25.4 ### 413,184 10,644,652 ### ### 0.0
2018-Apr-17 Tue ### 25.79 ### ### 391,745 5,051,551 ### ### 0.0
2018-Apr-16 Mon 25.75 25.85 ### 25.77 233,322 3,015,686 72.6 72.6 ###
2018-Apr-13 Fri 25.8 ### 25.73 25.77 ### ### ###
2018-Apr-12 Thu 25.8 ### 25.56 25.8 459,477 ### ### ### 1.8
2018-Apr-11 Wed ### ### ### 26 ### ### 1.9
2018-Apr-10 Tue 26 26.22 ### ### 340,321 ### 70.8 70.8 0.0
2018-Apr-09 Mon ### ### ### 26.2 ### ### ###
2018-Apr-06 Fri 25.88 26.21 25.81 ### ### ### 0.0
2018-Apr-05 Thu 26.26 ### 25.76 ### 667,281 8,594,579 ### ### 0.0
2018-Apr-04 Wed ### 25.8 ### 25.8 ### ### 1.8
2018-Apr-03 Tue 25.25 25.56 25.21 ### ### ### 0.0
2018-Mar-29 Thu 25.74 26.28 ### 25.81 ### ### ###
2018-Mar-28 Wed 25.7 ### ### 25.8 ### ### 1.8
2018-Mar-27 Tue 25.85 ### 25.7 ### 458,759 5,895,053 66.8 66.8 0.0
2018-Mar-26 Mon 25.27 25.88 ### 25.76 358,549 4,639,624 ### ### 1.8
2018-Mar-23 Fri ### ### ### 25.59 853,380 0 23.9 23.9 1.8
2018-Mar-22 Thu ### 26.4 ### 26.22 466,985 ### 28.8 28.8 1.9
2018-Mar-21 Wed 26.26 26.41 ### 26.4 ### ### 1.9
2018-Mar-20 Tue ### ### ### ### 314,277 0 72.0 72.0 0.0
2018-Mar-19 Mon 26.23 ### ### 26.21 227,644 0 41.0 41.0 1.9
2018-Mar-16 Fri 25.79 26.26 25.77 26.2 ### ### ###
2018-Mar-15 Thu ### 26.2 25.77 25.85 ### ### ###
2018-Mar-14 Wed ### ### ### 25.85 814,586 0 75.1 75.1 ###
2018-Mar-13 Tue 25.85 ### ### 25.77 39.3 39.3 ###
2018-Mar-12 Mon ### ### 25.73 ### 359,448 ### ### ### 0.0
2018-Mar-09 Fri 26.44 26.555 ### 26.28 26.2 26.2 1.9
2018-Mar-08 Thu ### ### ### 26.43 354,679 0 68.6 68.6 1.9
2018-Mar-07 Wed ### 26.42 ### ### 411,383 ### ### ### 0.0
2018-Mar-06 Tue ### 26.46 ### ### 533,644 ### 75.8 75.8 0.0
2018-Mar-05 Mon 25.82 26.2 25.82 ### 330,849 8,605,382 ### ### 0.0
2018-Mar-02 Fri ### 26.28 25.71 ### 72.3 72.3 0.0
2018-Mar-01 Thu 25.77 ### ### ### ### ### 0.0
2018-Feb-28 Wed 26.4 26.55 25.47 ### 902,958 ### ### ### 0.0
2018-Feb-27 Tue ### 27.52 26.54 26.7 26.1 26.1 1.9
2018-Feb-26 Mon ### 27.51 ### 27.22 ### ### 1.9
2018-Feb-23 Fri 26.74 ### ### ### 546,747 0 70.7 70.7 0.0
2018-Feb-22 Thu ### ### 26.52 26.72 765,826 10,154,852 ### ### 1.9
2018-Feb-21 Wed 27.72 27.74 27.4 ### 664,528 ### ### ### 0.0
2018-Feb-20 Tue 27.45 ### ### 27.57 336,148 0 ### ### ###
2018-Feb-19 Mon ### 27.78 ### 27.7 86.4 86.4 2.0
2018-Feb-16 Fri ### ### 26.72 26.78 ### ### 1.9
2018-Feb-15 Thu ### 27.23 26.7 ### 848,883 ### 30.6 30.6 0.0
2018-Feb-14 Wed 26.2 26.84 ### 26.77 790,273 ### ### ### 1.9
2018-Feb-13 Tue 26 26.55 25.72 26.42 79.2 79.2 1.9
2018-Feb-12 Mon 26.76 27 ### 25.86 2,925,679 ### 15.4 15.4 1.8
2018-Feb-09 Fri 27.25 28.24 ### ### 497,227 7,020,845 ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 91.0 91.0 0.0
2018-Feb-07 Wed 27.45 27.86 ### ### 812,489 11,317,971 ### ### 0.0
2018-Feb-06 Tue 26.41 27.72 ### 27.2 ### ### 1.9
2018-Feb-05 Mon 28.29 28.4 27.86 27.87 37.4 37.4 ###
2018-Feb-02 Fri 28.88 ### 28.29 ### ### ### 0.0
2018-Feb-01 Thu 29.25 29.47 ### ### 427,621 ### ### ### 0.0
2018-Jan-31 Wed 28.51 ### 28.41 29.23 647,670 9,200,152 ### ### 2.1
2018-Jan-30 Tue ### ### ### 28.79 ### ### ###
2018-Jan-29 Mon 28.85 29.21 ### 28.82 533,328 7,789,255 39.6 39.6 2.1
2018-Jan-25 Thu 28 28.55 ### 28.4 ### ### 2.0
2018-Jan-24 Wed ### 28.53 27.89 ### 846,879 23,890,456 ### ### 0.0
2018-Jan-23 Tue ### 28.8 ### 28.51 831,455 11,972,952 81.5 81.5 ###
2018-Jan-22 Mon 28 28.2 27.7 27.83 291,425 8,145,328 38.6 38.6 2.0
2018-Jan-19 Fri 27.49 ### 27.49 27.89 ### ### 2.0
2018-Jan-18 Thu 27.7 27.79 27.42 27.56 ### ### 2.0
2018-Jan-17 Wed 28.4 28.55 ### 28 659,841 ### 26.9 26.9 2.0
2018-Jan-16 Tue ### 28.57 ### 28.51 85.2 85.2 ###
2018-Jan-15 Mon ### 28.47 ### ### ### ### 0.0
2018-Jan-12 Fri ### ### ### ### 983,375 0 79.1 79.1 0.0
2018-Jan-11 Thu ### ### 27.8 ### 1,764,878 ### 36.1 36.1 0.0
2018-Jan-02 Tue 24.86 25.2 ### 24.81 375,752 4,734,475 ### ### 1.8
2017-Dec-29 Fri ### ### 24.82 ### 25.9 25.9 0.0
2017-Dec-28 Thu ### ### ### ### 225,377 0 ### ### 0.0
2017-Dec-27 Wed 24.8 25.43 24.8 ### 298,524 ### 82.1 82.1 0.0
2017-Dec-22 Fri 24.79 24.89 24.71 24.8 397,150 9,849,320 ### ### ###
2017-Dec-21 Thu 24.47 ### 24.46 24.79 76.9 76.9 ###
2017-Dec-20 Wed ### ### 24.45 24.79 72.8 72.8 ###
2017-Dec-19 Tue 25 ### ### ### 32.3 32.3 0.0
2017-Dec-18 Mon ### ### ### 25 81.7 81.7 1.8
2017-Dec-15 Fri ### 25.25 ### ### 1,520,249 19,193,143 ### ### 0.0
2017-Dec-08 Fri ### 25.54 24.51 ### 806,688 ### 77.4 77.4 0.0
2017-Dec-07 Thu ### ### ### 25.25 729,840 0 69.0 69.0 ###
2017-Dec-06 Wed 25.73 ### ### ### 1,422,380 0 27.7 27.7 0.0
2017-Dec-05 Tue ### 25.73 ### 25.73 2,297,976 ### ### ### 1.8
2017-Dec-04 Mon 23.78 ### 23.78 ### 581,074 ### 81.7 81.7 0.0
2017-Dec-01 Fri 23.58 ### 23.58 23.76 75.7 75.7 1.7
2017-Nov-30 Thu 23.49 24.25 23.45 ### 879,244 ### 75.3 75.3 0.0
2017-Nov-29 Wed ### 23.49 22.51 23.43 973,247 22,384,681 ### ### ###
2017-Nov-28 Tue 22.28 22.7 22.25 22.57 524,641 ### ### ### 1.6
2017-Nov-27 Mon 22.48 ### ### 22.28 584,441 0 ### ### ###
2017-Nov-24 Fri 22.4 22.51 ### 22.46 756,453 8,513,878 ### ### 1.6
2017-Nov-23 Thu ### 22.42 ### 22.2 606,357 ### 31.0 31.0 1.6
2017-Nov-22 Wed 21.86 22.41 21.79 ### ### ### 0.0
2017-Nov-21 Tue ### ### 21.79 21.89 1,142,149 ### ### ### ###
2017-Nov-20 Mon 22.4 22.4 21.82 21.89 18.4 18.4 ###
2017-Nov-17 Fri 22.86 22.88 ### 22.58 697,071 ### ### ### 1.6
2017-Nov-16 Thu 22.42 22.89 22.27 ### 75.9 75.9 0.0
2017-Nov-15 Wed ### ### 22.25 22.49 34.1 34.1 ###
2017-Nov-14 Tue 23.22 23.27 ### 22.7 934,953 10,878,178 21.3 21.3 ###
2017-Nov-13 Mon ### 23.47 ### ### ### ### 0.0
2017-Nov-10 Fri 22.81 ### 22.8 ### 668,276 7,618,346 83.6 83.6 0.0
2017-Nov-09 Thu 22.57 ### 22.56 22.81 75.4 75.4 ###
2017-Nov-08 Wed 22.5 ### 22.28 22.51 67.1 67.1 1.6
2017-Nov-07 Tue ### ### 22.48 22.55 530,622 ### 26.1 26.1 ###
2017-Nov-06 Mon ### 22.54 ### ### 489,343 ### ### ### 0.0
2017-Nov-03 Fri ### 22.75 ### ### ### ### 0.0
2017-Nov-02 Thu 22.7 22.77 22.275 ### 654,744 14,746,471 ### ### 0.0
2017-Nov-01 Wed 22.87 ### ### ### ### ### 0.0
2017-Oct-31 Tue 22.88 ### 22.73 ### ### ### 0.0
2017-Oct-30 Mon ### ### 22.86 ### 404,147 ### 33.6 33.6 0.0
2017-Oct-27 Fri 23.41 23.5 ### ### 19.1 19.1 0.0
2017-Oct-26 Thu 23.41 ### ### 23.53 1,163,724 0 ### ### ###
2017-Oct-25 Wed ### ### 23.45 23.53 577,873 ### 19.8 19.8 ###
2017-Oct-24 Tue 23.88 ### ### ### 454,672 0 74.9 74.9 0.0
2017-Oct-23 Mon ### ### 23.71 23.88 39.4 39.4 1.7
2017-Oct-20 Fri 23.83 ### 23.76 23.86 65.3 65.3 1.7
2017-Oct-19 Thu ### ### 23.22 23.85 ### ### ###
2017-Oct-18 Wed 24 ### ### ### 471,285 0 ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 603,778 0 ### ### 0.0
2017-Oct-16 Mon 23.46 ### 23.42 ### 398,572 4,667,278 79.1 79.1 0.0
2017-Oct-13 Fri 23.23 ### 23.23 23.46 348,547 4,048,373 74.2 74.2 1.7
2017-Oct-12 Thu 23.28 23.58 ### 23.28 64.2 64.2 1.7
2017-Oct-11 Wed ### ### ### 23.28 75.3 75.3 1.7
2017-Oct-10 Tue 22.77 23.22 22.75 ### 414,540 ### ### ### 0.0
2017-Oct-09 Mon 22.7 ### ### 23 547,073 0 81.0 81.0 1.6
2017-Oct-06 Fri 23 23 22.46 ### 665,859 15,134,975 15.4 15.4 0.0
2017-Oct-05 Thu ### ### 22.45 22.81 ### ### ###
2017-Oct-04 Wed 23 ### 22.85 ### 1,054,670 ### ### ### 0.0
2017-Oct-03 Tue 22.78 ### 22.78 ### 84.7 84.7 0.0
2017-Oct-02 Mon ### ### 22.74 22.86 ### ### 1.6
2017-Sep-29 Fri 22.55 ### 22.5 ### ### ### 0.0
2017-Sep-28 Thu 22.44 22.72 22.44 ### 77.8 77.8 0.0
2017-Sep-27 Wed 22.73 22.845 22.425 22.49 21.9 21.9 ###
2017-Sep-26 Tue ### ### 22.42 22.86 30.4 30.4 1.6
2017-Sep-25 Mon 22.75 23.2 22.74 ### ### ### 0.0
2017-Sep-22 Fri 22.84 ### 22.47 ### 397,946 4,470,923 25.5 25.5 0.0
2017-Sep-21 Thu 23.2 23.24 ### 22.84 681,073 ### ### ### ###
2017-Sep-20 Wed ### 23.57 ### 23.55 ### ### 1.7
2017-Sep-19 Tue 23 ### 22.87 ### 73.4 73.4 0.0
2017-Sep-18 Mon 22.77 ### 22.73 ### 75.7 75.7 0.0
2017-Sep-15 Fri 22.5 ### 22.5 22.85 ### ### 1.6
2017-Sep-14 Thu 22.8 22.88 22.45 ### 24.3 24.3 0.0
2017-Sep-13 Wed 23 ### 22.81 ### ### ### 0.0
2017-Sep-12 Tue ### 23.25 22.81 23 28.2 28.2 1.6
2017-Sep-11 Mon 22.84 ### 22.73 ### 479,175 5,445,823 80.7 80.7 0.0
2017-Sep-08 Fri ### 23.455 ### ### 1,117,756 13,108,483 ### ### 0.0
2017-Sep-07 Thu ### 23.4 22.85 ### 901,228 ### 79.1 79.1 0.0
2017-Sep-06 Wed ### 23.185 ### ### 632,242 ### 31.9 31.9 0.0
2017-Sep-05 Tue 22.86 ### ### ### 1,000,240 0 83.6 83.6 0.0
2017-Sep-04 Mon 22.7 ### ### 22.86 823,483 0 ### ### 1.6
2017-Sep-01 Fri ### ### ### 22.8 21.5 21.5 1.6
2017-Aug-31 Thu ### ### ### ### 13.0 13.0 0.0
2017-Aug-30 Wed 23.42 23.86 23.42 ### 79.3 79.3 0.0
2017-Aug-29 Tue 23.84 23.86 ### 23.56 ### ### 1.7
2017-Aug-28 Mon ### 24.54 ### ### ### ### 0.0
2017-Aug-25 Fri ### ### 24.57 24.57 498,346 6,122,180 ### ### 1.8
2017-Aug-24 Thu 24.8 25.21 ### 24.83 855,841 10,787,875 67.2 67.2 ###
2017-Aug-23 Wed 25.7 25.72 ### 25.4 ### ### 1.8
2017-Aug-22 Tue 25.52 25.87 ### 25.7 561,878 ### ### ### 1.8
2017-Aug-21 Mon ### ### ### 25.53 79.9 79.9 ###
2017-Aug-18 Fri ### 25.73 ### ### 557,774 ### 86.0 86.0 0.0
2017-Aug-17 Thu ### 25.855 ### 25.5 ### ### ###
2017-Aug-16 Wed ### 25.125 23.87 ### ### ### 0.0
2017-Aug-15 Tue 24.43 ### ### ### ### ### 0.0
2017-Aug-14 Mon 26.23 ### ### 24.41 2,113,378 0 ### ### ###
2017-Aug-11 Fri 24.77 25.56 ### ### 873,224 ### 89.4 89.4 0.0
2017-Aug-10 Thu ### 25.8 24.42 25.51 36.3 36.3 1.8
2017-Aug-09 Wed ### ### 25.55 25.81 76.5 76.5 ###
2017-Aug-08 Tue ### ### 25.52 25.55 ### ### 1.8
2017-Aug-07 Mon 26.21 26.29 ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 27.4 27.4 0.0
2017-Aug-03 Thu ### ### ### 26.43 721,828 0 ### ### 1.9
2017-Aug-02 Wed ### 26.47 ### 26.29 35.8 35.8 1.9
2017-Aug-01 Tue ### ### 25.78 26.21 ### ### 1.9
2017-Jul-31 Mon 25.55 26.4 25.54 ### ### ### 0.0
2017-Jul-28 Fri 25.52 ### ### 25.53 553,470 0 77.7 77.7 ###
2017-Jul-27 Thu 25.41 ### 25.41 ### 516,045 6,556,351 ### ### 0.0
2017-Jul-26 Wed ### 25.59 ### 25.46 75.5 75.5 1.8
2017-Jul-25 Tue 25 25.46 25 25.29 81.7 81.7 ###
2017-Jul-24 Mon 24.71 ### ### 24.88 ### ### 1.8
2017-Jul-21 Fri 24.78 25.27 24.53 ### ### ### 0.0
2017-Jul-20 Thu 25.45 25.47 24.83 24.86 15.4 15.4 1.8
2017-Jul-19 Wed ### ### 24.73 ### ### ### 0.0
2017-Jul-18 Tue 25.25 25.4 ### ### ### ### 0.0
2017-Jul-17 Mon 25.54 ### 25.27 25.59 372,082 4,701,256 72.0 72.0 1.8
2017-Jul-14 Fri 25.75 25.87 25.27 ### 922,742 ### 26.4 26.4 0.0
2017-Jul-13 Thu ### 25.72 ### ### ### ### 0.0
2017-Jul-12 Wed 24.54 ### 24.46 25 ### ### 1.8
2017-Jul-11 Tue ### ### 24.22 ### 89.1 89.1 0.0
2017-Jul-10 Mon 24.2 ### ### 24.71 856,121 0 89.0 89.0 ###
2017-Jul-07 Fri ### ### ### ### 1,023,872 0 31.3 31.3 0.0
2017-Jul-06 Thu 24.79 ### ### ### 1,238,189 0 25.5 25.5 0.0
2017-Jul-05 Wed 24.48 ### ### 24.7 79.1 79.1 1.8
2017-Jul-04 Tue 23.41 24.56 23.41 24.48 94.3 94.3 1.7
2017-Jul-03 Mon 23.4 23.46 23.21 23.25 622,683 ### ### ### ###
2017-Jun-30 Fri 23.45 23.78 ### ### 32.7 32.7 0.0
2017-Jun-29 Thu 23.8 ### ### 23.71 ### ### ###
2017-Jun-28 Wed ### 23.73 23 23.73 733,522 17,138,741 84.0 84.0 ###
2017-Jun-27 Tue ### ### ### ### 561,083 0 71.1 71.1 0.0
2017-Jun-26 Mon 23 ### ### 23.24 645,771 0 84.1 84.1 ###
2017-Jun-23 Fri ### ### 22.81 ### 686,140 7,825,426 ### ### 0.0
2017-Jun-22 Thu 22.54 ### ### 22.87 596,575 0 ### ### ###
2017-Jun-21 Wed ### 23.2 22.43 22.44 ### ### 1.6
2017-Jun-20 Tue ### ### 22.47 ### 843,226 9,473,644 ### ### 0.0
2017-Jun-19 Mon ### 23.28 ### ### ### ### 0.0
2017-Jun-16 Fri ### 23.72 22.88 ### 1,513,173 ### 82.1 82.1 0.0
2017-Jun-15 Thu 22.81 ### 22.47 22.8 1,494,976 16,796,055 38.0 38.0 1.6
2017-Jun-14 Wed ### ### 21.86 ### 87.2 87.2 0.0
2017-Jun-13 Tue ### ### 21.5 22 ### ### ###
2017-Jun-09 Fri 21.58 ### 21.51 21.85 963,986 ### ### ### ###
2017-Jun-08 Thu 21.48 21.84 21.2 ### ### ### 0.0
2017-Jun-07 Wed 22.24 ### 21.77 21.85 1,117,252 12,161,288 ### ### ###
2017-Jun-06 Tue 22.71 22.82 22.23 ### 24.3 24.3 0.0
2017-Jun-05 Mon ### 23.7 ### ### 501,744 ### 16.5 16.5 0.0
2017-Jun-02 Fri 23.42 ### ### 23.27 959,642 0 ### ### 1.7
2017-Jun-01 Thu 22.85 ### 22.8 23.2 ### ### 1.7
2017-May-31 Wed ### ### 22.81 ### 1,783,444 20,340,178 ### ### 0.0
2017-May-30 Tue ### 23.56 ### ### 85.1 85.1 0.0
2017-May-29 Mon 23 23.53 22.89 ### ### ### 0.0
2017-May-26 Fri 22.83 23.27 ### ### 1,885,320 ### ### ### 0.0
2017-May-25 Thu 22.43 22.54 ### ### 30.7 30.7 0.0
2017-May-24 Wed 22.87 ### ### 22.76 936,374 0 27.6 27.6 1.6
2017-May-23 Tue 23.2 23.51 22.89 ### 22.6 22.6 0.0
2017-May-22 Mon 23.45 ### ### 23.2 23.9 23.9 1.7
2017-May-19 Fri ### ### ### 23.27 781,482 0 ### ### 1.7
2017-May-18 Thu 23 23 ### 22.88 1,770,047 20,355,540 29.3 29.3 1.6
2017-May-17 Wed 23.24 ### ### 23.25 1,975,025 0 ### ### ###
2017-May-16 Tue 23.44 ### ### 23.78 2,370,572 0 ### ### 1.7
2017-May-15 Mon 23.7 23.8 ### ### 1,319,778 15,705,358 ### ### 0.0
2017-May-12 Fri 23.79 ### 23.58 23.86 76.9 76.9 1.7
2017-May-11 Thu 23.55 ### 23.51 ### 85.6 85.6 0.0
2017-May-10 Wed 24 24.48 23.42 ### 81.7 81.7 0.0
2017-May-09 Tue 24.85 24.85 23.8 ### ### ### 0.0
2017-May-08 Mon ### ### 24.73 ### 1,016,451 ### ### ### 0.0
2017-May-05 Fri 25.4 25.77 ### ### 81.1 81.1 0.0
2017-May-04 Thu 25.5 25.8 ### ### 75.0 75.0 0.0
2017-May-03 Wed 25.42 25.55 ### 25.5 ### ### ###
2017-May-02 Tue ### 25.41 ### 25.41 ### ### ###
2017-May-01 Mon ### ### ### ### 943,653 0 82.1 82.1 0.0
2017-Apr-28 Fri ### 24.7 ### ### 822,880 ### ### ### 0.0
2017-Apr-27 Thu 24 24.59 ### 24.53 1,042,086 12,812,447 89.1 89.1 1.8
2017-Apr-26 Wed ### ### ### ### 860,086 0 ### ### 0.0
2017-Apr-24 Mon 24.21 24.47 23.78 ### 874,746 21,103,247 81.0 81.0 0.0
2017-Apr-21 Fri ### ### ### 24.25 1,260,924 0 ### ### 1.7
2017-Apr-20 Thu 24.75 24.88 24.46 24.46 21.4 21.4 1.7
2017-Apr-19 Wed ### ### ### ### ### ### 0.0
2017-Apr-18 Tue ### ### ### 24.46 1,196,773 0 29.0 29.0 1.7
2017-Apr-13 Thu ### ### 24.8 ### 821,471 10,186,240 33.2 33.2 0.0
2017-Apr-12 Wed ### 25.23 25 ### ### ### 0.0
2017-Apr-11 Tue ### ### 24.82 25 1,003,077 12,448,185 30.2 30.2 1.8
2017-Apr-10 Mon ### ### 24.985 ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,569,680 0 23.7 23.7 0.0
2017-Apr-06 Thu ### 25.5 24.25 ### 82.5 82.5 0.0
2017-Apr-05 Wed ### 24.475 ### 24.41 ### ### ###
2017-Apr-04 Tue ### 24.41 ### ### 518,951 ### 25.8 25.8 0.0
2017-Apr-03 Mon ### 24.71 ### ### 25.9 25.9 0.0
2017-Mar-31 Fri ### ### 24.57 24.7 570,988 7,014,587 ### ### 1.8
2017-Mar-30 Thu ### 25.28 24.47 ### 1,412,388 35,133,151 ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 1,807,071 0 88.6 88.6 0.0
2017-Mar-28 Tue 23.85 ### 23.51 ### 68.8 68.8 0.0
2017-Mar-27 Mon 24 ### 23.75 23.75 710,659 8,439,075 24.1 24.1 ###
2017-Mar-24 Fri 24.41 ### ### ### 877,388 0 24.0 24.0 0.0
2017-Mar-23 Thu ### 24.4 ### 24.23 1,438,778 ### ### ### ###
2017-Mar-22 Wed 23.8 23.8 23.22 23.43 ### ### ###
2017-Mar-21 Tue 24.29 ### 23.885 ### 1,817,440 21,704,777 ### ### 0.0
2017-Mar-20 Mon ### 24.74 23.76 ### 15.0 15.0 0.0
2017-Mar-17 Fri 24.81 24.88 24.53 ### ### ### 0.0
2017-Mar-16 Thu ### 25.055 24.48 24.82 72.3 72.3 1.8
2017-Mar-15 Wed ### ### 24.59 ### 2,963,073 36,430,982 24.6 24.6 0.0
2017-Mar-14 Tue 25.45 25.57 ### ### 785,644 10,044,458 ### ### 0.0
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri ### 25.88 25.55 ### 488,176 12,553,445 ### ### 0.0
2017-Mar-09 Thu 25.77 25.88 25.49 ### 636,478 ### ### ### 0.0
2017-Mar-08 Wed ### ### 25.72 25.74 ### ### 1.8
2017-Mar-07 Tue ### 26.425 25.85 ### 792,329 ### 74.7 74.7 0.0
2017-Mar-06 Mon 25.8 ### ### ### 82.5 82.5 0.0
2017-Mar-03 Fri 26.2 26.28 25.71 25.82 969,641 ### 22.1 22.1 1.8
2017-Mar-02 Thu 26.25 26.53 ### 26.42 72.4 72.4 1.9
2017-Mar-01 Wed 26.78 26.78 25.85 ### 20.4 20.4 0.0
2017-Feb-28 Tue 26.49 ### ### 26.82 83.6 83.6 1.9
2017-Feb-27 Mon 26.24 26.57 ### 26.25 71.7 71.7 1.9
2017-Feb-24 Fri 26.8 ### ### ### 23.0 23.0 0.0
2017-Feb-23 Thu ### 27.2 ### ### ### ### 0.0
2017-Feb-22 Wed 27.72 27.88 27.22 ### ### ### 0.0
2017-Feb-21 Tue ### 27.84 27.43 ### ### ### 0.0
2017-Feb-20 Mon ### ### 27.26 27.27 27.7 27.7 1.9
2017-Feb-17 Fri 28 ### 27.73 27.79 ### ### 2.0
2017-Feb-16 Thu 28.49 28.5 ### ### ### ### 0.0
2017-Feb-15 Wed 28.4 ### 28 28.53 75.4 75.4 2.0
2017-Feb-14 Tue 29 ### ### 28.5 1,825,679 0 18.3 18.3 2.0
2017-Feb-13 Mon 30.5 30.78 ### ### ### ### 0.0
2017-Feb-10 Fri ### 28.47 ### 28.47 634,340 9,029,829 81.2 81.2 ###
2017-Feb-09 Thu 28 ### 27.43 27.75 ### ### 2.0
2017-Feb-08 Wed 27.85 ### 27.76 ### ### ### 0.0
2017-Feb-07 Tue 27.25 27.8 ### 27.78 ### ### 2.0
2017-Feb-06 Mon ### ### ### ### 25.9 25.9 0.0
2017-Feb-03 Fri 27.24 27.53 27.24 27.48 ### ### 2.0
2017-Feb-02 Thu 27.54 27.71 27.27 ### 496,520 ### ### ### 0.0
2017-Feb-01 Wed 27.24 27.47 ### ### 758,457 ### ### ### 0.0
2017-Jan-31 Tue 27.41 ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 394,041 0 27.8 27.8 0.0
2017-Jan-27 Fri 28.2 28.52 27.55 ### 917,820 25,731,083 20.8 20.8 0.0
2017-Jan-25 Wed 28.55 28.58 ### ### 538,640 ### ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 775,454 0 74.9 74.9 0.0
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri 28.77 28.84 28.42 28.81 ### ### 2.1
2017-Jan-19 Thu 29.5 29.5 ### 28.77 781,026 ### ### ### 2.1
2017-Jan-18 Wed 28.89 28.89 28.56 28.85 36.9 36.9 ###
2017-Jan-17 Tue ### ### 28.74 28.89 ### ### ###
2017-Jan-16 Mon ### ### ### ### 338,187 0 73.6 73.6 0.0
2017-Jan-13 Fri ### ### ### ### 991,121 0 38.9 38.9 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed 29.55 29.74 28.88 ### 645,475 18,918,872 17.8 17.8 0.0
2017-Jan-10 Tue ### ### 28.75 ### 848,676 ### ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 76.3 76.3 0.0
2017-Jan-06 Fri ### 28.48 ### ### ### ### 0.0
2017-Jan-05 Thu 28.5 28.56 ### ### 541,820 7,737,189 17.7 17.7 0.0
2017-Jan-04 Wed ### 28.5 27.54 28.26 ### ### 2.0
2017-Jan-03 Tue ### ### 27.75 ### 396,555 ### 26.2 26.2 0.0
2016-Dec-30 Fri ### ### 27.75 ### 23.9 23.9 0.0
2016-Dec-29 Thu 27.86 ### 27.74 ### 66.8 66.8 0.0
2016-Dec-28 Wed ### 27.88 ### 27.71 306,840 4,277,349 79.1 79.1 ###
2016-Dec-23 Fri ### ### 27.25 ### ### ### 0.0
2016-Dec-22 Thu ### ### ### 27.83 19.7 19.7 2.0
2016-Dec-21 Wed 27.87 ### 27.55 ### ### ### 0.0
2016-Dec-20 Tue ### 27.57 27 27.42 ### ### 2.0
2016-Dec-19 Mon 27.4 27.5 ### ### 27.8 27.8 0.0
2016-Dec-16 Fri ### 27.45 ### 27.45 608,624 ### ### ### ###
2016-Dec-15 Thu 27 27.24 26.57 ### ### ### 0.0
2016-Dec-14 Wed ### ### ### 27.29 940,687 0 31.0 31.0 ###
2016-Dec-13 Tue 26.5 26.81 ### ### 707,529 9,484,426 ### ### 0.0
2016-Dec-12 Mon 26.25 ### ### 26.21 39.9 39.9 1.9
2016-Dec-09 Fri 26.4 26.545 ### ### ### ### 0.0
2016-Dec-08 Thu 26.7 26.73 ### 26.51 676,081 9,035,822 24.4 24.4 ###
2016-Dec-07 Wed ### ### ### 26.5 26.7 26.7 1.9
2016-Dec-06 Tue 26.53 26.58 25.86 26.57 ### ### 1.9
2016-Dec-05 Mon 26.7 ### ### 26.41 1,229,784 0 ### ### ###
2016-Dec-02 Fri ### ### ### ### 23.3 23.3 0.0
2016-Dec-01 Thu 27.75 27.75 ### ### 1,091,383 ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### ### ### 0.0
2016-Nov-29 Tue ### ### ### 26.8 91.4 91.4 1.9
2016-Nov-28 Mon 26.5 26.55 ### 26.22 ### ### 1.9
2016-Nov-25 Fri 26.75 26.84 ### 26.51 533,057 7,153,624 24.6 24.6 ###
2016-Nov-24 Thu 26.85 ### ### 26.72 536,145 0 ### ### 1.9
2016-Nov-23 Wed 26.55 26.71 26.47 ### 679,472 ### 64.2 64.2 0.0
2016-Nov-22 Tue 26.81 ### ### 26.75 29.0 29.0 ###
2016-Nov-21 Mon ### 26.77 26.2 ### 811,971 21,505,051 ### ### 0.0
2016-Nov-18 Fri ### ### 25.77 ### ### ### 0.0
2016-Nov-17 Thu ### ### 25.56 ### ### ### 0.0
2016-Nov-16 Wed 26 ### 25.83 ### 758,645 ### 33.4 33.4 0.0
2016-Nov-15 Tue ### ### ### 25.82 898,221 0 ### ### 1.8
2016-Nov-14 Mon 25.78 ### 25.41 ### 1,172,224 ### 36.6 36.6 0.0
2016-Nov-11 Fri 26.5 26.73 25.45 ### 580,558 15,146,758 11.7 11.7 0.0
2016-Nov-10 Thu 26.7 26.79 ### ### ### ### 0.0
2016-Nov-09 Wed 27 27.2 25.52 ### 794,788 ### 31.8 31.8 0.0
2016-Nov-08 Tue 26.85 ### ### ### ### ### 0.0
2016-Nov-07 Mon 26.52 ### ### ### 491,842 0 79.3 79.3 0.0
2016-Nov-04 Fri 27.2 27.44 ### 26.72 ### ### 1.9
2016-Nov-03 Thu ### ### 26.8 ### 32.4 32.4 0.0
2016-Nov-02 Wed ### 28.125 ### 27.41 ### ### 2.0
2016-Nov-01 Tue ### 28.49 ### 28.25 334,249 4,761,377 81.2 81.2 2.0
2016-Oct-31 Mon ### 28.44 ### ### 316,188 ### ### ### 0.0
2016-Oct-28 Fri ### 28.59 ### ### 637,523 ### ### ### 0.0
2016-Oct-27 Thu ### 29.41 ### 28.26 80.8 80.8 2.0
2016-Oct-26 Wed ### 28.83 27.51 ### 1,125,351 ### ### ### 0.0
2016-Oct-25 Tue 29.53 29.54 ### ### 502,870 7,427,389 ### ### 0.0
2016-Oct-24 Mon 29.46 29.75 ### 29.75 83.1 83.1 2.1
2016-Oct-21 Fri ### 29.45 ### ### 82.3 82.3 0.0
2016-Oct-20 Thu 28.79 29.225 ### ### ### ### 0.0
2016-Oct-19 Wed 28.85 ### 28.54 28.79 ### ### ###
2016-Oct-18 Tue 28.7 29.26 ### 28.79 883,885 ### ### ### ###
2016-Oct-17 Mon ### ### 28.46 28.53 458,345 6,522,249 ### ### 2.0
2016-Oct-14 Fri ### 29.23 ### ### ### ### 0.0
2016-Oct-13 Thu 28.75 ### ### 28.51 331,453 0 ### ### ###
2016-Oct-12 Wed 28.79 28.79 28.5 28.74 ### ### 2.1
2016-Oct-11 Tue ### ### ### 28.85 825,123 0 ### ### ###
2016-Oct-10 Mon 28.89 ### 28.25 ### 728,624 ### ### ### 0.0
2016-Oct-07 Fri 29.5 ### 28.5 ### ### ### 0.0
2016-Oct-06 Thu 29.59 29.83 29.26 29.44 1,122,127 33,153,242 30.6 30.6 2.1
2016-Oct-05 Wed ### ### 29.52 29.84 35.5 35.5 ###
2016-Oct-04 Tue ### ### 29.76 29.82 ### ### ###
2016-Oct-03 Mon ### ### 29 ### 458,084 ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 765,353 0 23.3 23.3 0.0
2016-Sep-29 Thu 29.49 ### 29.2 29.55 483,640 7,061,144 65.4 65.4 ###
2016-Sep-28 Wed 29 29.84 29 29.2 77.1 77.1 2.1
2016-Sep-27 Tue 28.84 ### 28.76 ### ### ### 0.0
2016-Sep-26 Mon ### ### ### 29.2 504,772 0 ### ### 2.1
2016-Sep-23 Fri 28.5 29.43 28.25 ### 1,750,320 50,479,228 ### ### 0.0
2016-Sep-22 Thu 29.22 ### 28.56 28.88 ### ### 2.1
2016-Sep-21 Wed 29 ### ### ### 1,352,584 0 ### ### 0.0
2016-Sep-20 Tue 29.4 29.5 ### ### 28.4 28.4 0.0
2016-Sep-19 Mon ### ### 28.88 ### 17.5 17.5 0.0
2016-Sep-16 Fri 30.4 ### ### ### 2,537,546 0 18.5 18.5 0.0
2016-Sep-15 Thu 28.85 28.85 28.85 28.85 0 ###
2016-Sep-14 Wed 28.85 28.85 28.85 28.85 0 ###
2016-Sep-13 Tue 28.85 28.85 28.85 28.85 0 ###
2016-Sep-12 Mon ### ### ### 28.85 18.5 18.5 ###
2016-Sep-09 Fri ### 30.5 ### ### ### ### 0.0
2016-Sep-08 Thu ### 31.48 ### ### 21.3 21.3 0.0
2016-Sep-07 Wed 30.8 31.59 ### ### 1,325,675 ### ### ### 0.0
2016-Sep-06 Tue 29.46 30.87 29.46 30.87 1,387,646 41,858,341 ### ### ###
2016-Sep-05 Mon ### ### ### 29.24 376,255 0 74.4 74.4 2.1
2016-Sep-02 Fri ### ### 28.88 ### 701,851 10,134,728 ### ### 0.0
2016-Sep-01 Thu ### 29.83 29.27 ### 421,985 12,469,656 ### ### 0.0
2016-Aug-31 Wed 29.87 ### 29.53 ### 33.6 33.6 0.0
2016-Aug-30 Tue 30.24 ### 29.72 29.86 22.8 22.8 2.1
2016-Aug-29 Mon 30.48 30.53 29.73 ### 511,129 ### 27.6 27.6 0.0
2016-Aug-26 Fri ### 30.53 29.88 30.44 634,476 19,164,347 ### ### 2.2
2016-Aug-25 Thu 29.84 30.46 29.55 ### 1,179,188 ### 81.3 81.3 0.0
2016-Aug-24 Wed ### 30.42 29.82 ### 660,981 19,908,747 79.2 79.2 0.0
2016-Aug-23 Tue 29.58 ### 29.57 29.88 652,024 9,640,174 80.9 80.9 2.1
2016-Aug-22 Mon ### ### 29 29.5 528,626 7,665,077 ### ### 2.1
2016-Aug-19 Fri 29.28 29.54 28.81 ### 728,320 ### 19.9 19.9 0.0
2016-Aug-18 Thu 29.78 ### ### ### 848,347 0 19.2 19.2 0.0
2016-Aug-17 Wed ### ### ### 29.57 ### ### 2.1
2016-Aug-16 Tue 29.42 ### ### 29 1,592,275 0 ### ### ###
2016-Aug-15 Mon 28.4 ### 28.4 ### ### ### 0.0
2016-Aug-12 Fri 27.2 27.78 ### ### 1,467,740 ### ### ### 0.0
2016-Aug-11 Thu 26.45 27.52 ### 27 ### ### 1.9
2016-Aug-10 Wed 26.54 ### ### 26.45 807,987 0 31.6 31.6 ###
2016-Aug-09 Tue ### 26.85 25.7 ### 761,573 ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 89.7 89.7 0.0
2016-Aug-05 Fri 25.47 25.88 25.47 25.8 75.6 75.6 1.8
2016-Aug-04 Thu ### 25.49 ### ### 69.8 69.8 0.0
2016-Aug-03 Wed 25.51 25.74 ### ### 642,048 8,263,157 ### ### 0.0
2016-Aug-02 Tue ### ### 25.72 25.79 513,943 ### ### ### 1.8
2016-Aug-01 Mon 26 ### 25.71 25.86 ### ### 1.8
2016-Jul-29 Fri 25.5 ### 25.46 ### 575,179 7,322,028 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 605,457 0 ### ### 0.0
2016-Jul-27 Wed 25.25 25.5 24.88 25 477,749 ### ### ### 1.8
2016-Jul-26 Tue 24.77 ### 24.77 ### 692,550 ### ### ### 0.0
2016-Jul-25 Mon 24.59 25 24.49 24.59 519,570 12,856,759 ### ### ###
2016-Jul-22 Fri ### ### ### ### 23.7 23.7 0.0
2016-Jul-21 Thu ### ### ### 24.82 24.7 24.7 1.8
2016-Jul-20 Wed ### ### 24.87 ### 571,482 7,106,378 ### ### 0.0
2016-Jul-19 Tue 24.22 ### ### 24.76 ### ### 1.8
2016-Jul-18 Mon ### ### ### 24.25 87.2 87.2 1.7
2016-Jul-15 Fri 23.8 ### 23.53 ### ### ### 0.0
2016-Jul-14 Thu ### 23.975 23.54 23.75 387,025 9,194,746 71.8 71.8 ###
2016-Jul-13 Wed ### ### 23.5 23.5 ### ### 1.7
2016-Jul-12 Tue ### ### ### ### 35.3 35.3 0.0
2016-Jul-11 Mon ### ### 23.78 23.84 183,147 ### ### ### 1.7
2016-Jul-08 Fri 23.53 23.77 23.445 23.53 ### ### ###
2016-Jul-07 Thu ### ### 23.5 ### ### ### 0.0
2016-Jul-06 Wed ### 23.85 23.46 23.56 515,079 ### 32.2 32.2 1.7
2016-Jul-05 Tue ### 24.75 ### 23.76 13.0 13.0 1.7
2016-Jul-04 Mon ### 24.52 ### 24.51 436,476 ### 76.3 76.3 ###
2016-Jul-01 Fri 24.2 ### ### ### 992,945 0 ### ### 0.0
2016-Jun-30 Thu 23.53 ### ### ### 83.8 83.8 0.0
2016-Jun-29 Wed ### 23.4 ### 23.26 69.4 69.4 ###
2016-Jun-28 Tue ### ### ### ### 563,385 0 27.2 27.2 0.0
2016-Jun-27 Mon ### 23.79 ### 23.51 81.0 81.0 ###
2016-May-27 Fri ### 23.49 ### 23.22 ### ### 1.7
2016-May-26 Thu ### 23.79 23.22 ### 538,421 12,655,585 ### ### 0.0
2016-May-25 Wed 23.55 ### ### 23.82 475,672 0 81.3 81.3 ###
2016-May-24 Tue ### 23.51 ### ### 34.3 34.3 0.0
2016-May-23 Mon 23.84 ### 23.29 ### ### ### 0.0
2016-May-20 Fri ### ### ### 23.87 ### ### ###
2016-May-19 Thu 22.83 ### 22.82 ### 940,485 ### ### ### 0.0
2016-May-18 Wed ### 23.77 22.86 22.86 1,244,987 29,026,871 ### ### 1.6
2016-May-17 Tue ### ### 23.53 23.76 517,974 ### ### ### 1.7
2016-May-16 Mon 24.29 24.4 ### ### 378,724 ### ### ### 0.0
2016-May-13 Fri 24.5 24.73 ### ### 605,059 7,481,554 34.7 34.7 0.0
2016-May-12 Thu ### ### ### 24.49 935,889 0 75.3 75.3 ###
2016-May-11 Wed 24.54 24.81 24.4 24.5 ### ### 1.8
2016-May-10 Tue 24.4 ### ### 24.4 529,646 0 ### ### 1.7
2016-May-09 Mon 24.25 24.43 23.71 24.41 71.8 71.8 ###
2016-May-06 Fri 23.5 24.25 ### 24.25 ### ### 1.7
2016-May-05 Thu 23.5 23.85 ### ### 885,342 ### 77.6 77.6 0.0
2016-May-04 Wed ### ### 23 23.51 ### ### ###
2016-May-03 Tue ### 23.51 ### ### 1,177,981 ### ### ### 0.0
2016-May-02 Mon ### 22.2 21.75 ### 792,183 17,408,221 78.1 78.1 0.0
2016-Apr-29 Fri 21.44 ### ### ### 663,878 0 ### ### 0.0
2016-Apr-28 Thu 21.46 ### 21.285 21.42 33.3 33.3 1.5
2016-Apr-27 Wed 21.56 21.57 21.24 21.29 1,958,544 ### 28.6 28.6 ###
2016-Apr-26 Tue 21.4 21.78 ### 21.56 627,679 6,835,424 80.9 80.9 1.5
2016-Apr-22 Fri 21.2 21.53 ### 21.4 79.9 79.9 1.5
2016-Apr-21 Thu ### ### 21.24 21.4 966,286 10,261,957 ### ### 1.5
2016-Apr-20 Wed 21.86 22.2 ### ### 1,482,485 16,455,583 74.2 74.2 0.0
2016-Apr-19 Tue 22.43 22.5 ### ### 13.1 13.1 0.0
2016-Apr-18 Mon ### ### 22.24 ### 393,884 ### 33.4 33.4 0.0
2016-Apr-15 Fri 22.45 ### 22.41 22.5 ### ### 1.6
2016-Apr-14 Thu ### 22.59 22.25 ### 66.9 66.9 0.0
2016-Apr-13 Wed ### 22.4 ### 22.26 ### ### 1.6
2016-Apr-12 Tue ### 22.25 ### 22.2 72.7 72.7 1.6
2016-Apr-11 Mon ### 22.71 ### 22.21 383,470 ### 20.4 20.4 ###
2016-Apr-08 Fri ### 22.73 ### ### 78.1 78.1 0.0
2016-Apr-07 Thu ### ### ### 22.81 381,689 0 19.6 19.6 ###
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### 22.72 632,673 0 31.2 31.2 1.6
2016-Apr-04 Mon 23.4 ### ### ### 286,822 0 ### ### 0.0
2016-Apr-01 Fri ### 23.56 23.21 23.41 ### ### 1.7
2016-Mar-31 Thu 23.48 ### ### 23.58 ### ### 1.7
2016-Mar-30 Wed ### ### 22.85 23.27 541,843 6,190,556 79.7 79.7 1.7
2016-Mar-29 Tue ### 23.22 ### 23 ### ### 1.6
2016-Mar-24 Thu 22.73 23.54 22.72 ### ### ### 0.0
2016-Mar-23 Wed 23 ### 22.76 22.81 836,528 9,519,688 29.7 29.7 ###
2016-Mar-22 Tue ### ### 22.72 23 ### ### 1.6
2016-Mar-21 Mon 22.75 ### 22.7 ### 374,850 4,254,547 ### ### 0.0
2016-Mar-18 Fri 23.2 23.25 22.54 ### 776,628 ### ### ### 0.0
2016-Mar-17 Thu ### 23.4 ### ### 24.7 24.7 0.0
2016-Mar-16 Wed ### 23.48 ### 23.28 442,377 ### 78.1 78.1 1.7
2016-Mar-15 Tue 23.21 23.21 22.55 ### 443,980 ### 0.0
2016-Mar-14 Mon 23.49 23.52 ### ### 419,846 4,937,388 36.5 36.5 0.0
2016-Mar-11 Fri ### 23.8 ### 23.45 ### ### 1.7
2016-Mar-10 Thu ### 23.79 ### ### ### ### 0.0
2016-Mar-09 Wed 22.53 ### 22.52 ### ### ### 0.0
2016-Mar-08 Tue ### ### 22.225 22.58 446,447 4,961,142 82.4 82.4 1.6
2016-Mar-07 Mon 22.42 22.5 22 22.42 ### ### ###
2016-Mar-04 Fri 22.49 ### 22.2 ### 527,342 ### 26.6 26.6 0.0
2016-Mar-03 Thu ### ### 22.29 22.49 ### ### ###
2016-Mar-02 Wed 22.83 22.83 ### 22.52 ### ### 1.6
2016-Mar-01 Tue 22.2 ### ### 22.59 78.5 78.5 ###
2016-Feb-29 Mon 22.22 22.5 ### ### 793,072 ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### ### ### 0.0
2016-Feb-25 Thu ### 22.28 ### 22.23 1,714,123 ### 93.9 93.9 1.6
2016-Feb-24 Wed ### 21.28 ### ### 35.6 35.6 0.0
2016-Feb-23 Tue ### ### 20.88 ### ### ### 0.0
2016-Feb-22 Mon 20.82 21.43 20.8 ### 773,083 16,323,647 ### ### 0.0
2016-Feb-19 Fri ### ### 20.59 20.81 1,305,549 13,440,626 ### ### ###
2016-Feb-18 Thu 21.71 ### ### ### 1,995,146 0 15.1 15.1 0.0
2016-Feb-17 Wed 22.2 22.49 ### ### 1,120,524 ### ### ### 0.0
2016-Feb-16 Tue ### 22.7 ### ### 923,520 10,481,952 75.8 75.8 0.0
2016-Feb-15 Mon ### 22.59 ### ### 32.6 32.6 0.0
2016-Feb-12 Fri ### 22.5 ### ### 1,124,155 12,646,743 ### ### 0.0
2016-Feb-11 Thu ### 22.2 21.45 ### 82.7 82.7 0.0
2016-Feb-10 Wed 22 ### ### 21.41 1,735,070 0 23.1 23.1 ###
2016-Feb-09 Tue 22 22.76 ### 22 4,442,987 ### ### ### ###
2016-Feb-08 Mon ### 22.4 ### 22 ### ### ###
2016-Feb-05 Fri 22.41 22.5 21.74 ### 20.8 20.8 0.0
2016-Feb-04 Thu 22.47 ### 22.2 22.41 27.6 27.6 ###
2016-Feb-03 Wed 22.5 22.77 22.27 22.4 739,988 16,664,529 ### ### ###
2016-Feb-02 Tue ### ### 22.78 22.85 21.2 21.2 1.6
2016-Feb-01 Mon 23.45 ### ### 23.5 73.7 73.7 1.7
2016-Jan-29 Fri ### 23.5 ### 23.42 909,876 10,691,043 ### ### 1.7
2016-Jan-28 Thu 23 ### 22.77 22.85 ### ### 1.6
2016-Jan-27 Wed 22.85 23.48 22.73 ### 1,205,488 ### ### ### 0.0
2016-Jan-25 Mon 23 ### 22.57 22.86 1,022,177 ### ### ### 1.6
2016-Jan-22 Fri 23 23 22.71 22.84 843,484 19,277,826 22.2 22.2 ###
2016-Jan-21 Thu ### 22.83 ### 22.71 ### ### 1.6
2016-Jan-20 Wed ### ### 21.51 21.53 1,427,457 ### 40.8 40.8 1.5
2016-Jan-19 Tue 21.85 21.88 21.55 ### 1,283,852 27,878,846 21.2 21.2 0.0
2016-Jan-18 Mon ### 21.83 ### 21.74 1,008,572 ### ### ### 1.6
2016-Jan-15 Fri 21.83 22 ### 21.51 1,023,459 11,258,049 ### ### ###
2016-Jan-14 Thu 21.5 21.86 ### 21.7 1,301,159 ### ### ### 1.6
2016-Jan-13 Wed ### ### ### ### 1,110,571 0 94.7 94.7 0.0
2016-Jan-12 Tue 20.57 20.86 20.5 20.86 829,125 ### ### ### 1.5
2016-Jan-11 Mon ### 20.51 ### 20.51 ### ### ###
2016-Jan-08 Fri ### 20.4 ### 20.2 ### ### 1.4
2016-Jan-07 Thu ### ### 20.22 ### 21.1 21.1 0.0
2016-Jan-06 Wed 21 21.47 ### ### 1,558,020 16,725,344 ### ### 0.0
2016-Jan-05 Tue ### 20.71 ### 20.56 1,541,526 ### ### ### 1.5
2016-Jan-04 Mon 19.4 ### ### ### 1,017,872 0 89.0 89.0 0.0
2015-Dec-31 Thu ### 19.74 19.29 19.52 314,451 ### 81.9 81.9 1.4
2015-Dec-30 Wed ### ### ### 19.28 82.0 82.0 1.4
2015-Dec-29 Tue 18.5 ### 18.47 ### ### ### 0.0
2015-Dec-24 Thu 18.44 ### ### 18.44 123,341 0 69.9 69.9 1.3
2015-Dec-23 Wed 18.41 18.53 ### ### ### ### 0.0
2015-Dec-22 Tue 18.41 ### 18.41 18.43 549,685 5,059,850 ### ### ###
2015-Dec-21 Mon ### 18.59 ### ### 398,727 ### ### ### 0.0
2015-Dec-18 Fri ### 18.585 ### ### 759,122 7,054,141 ### ### 0.0
2015-Dec-17 Thu ### ### ### 18.28 989,458 0 ### ### 1.3
2015-Dec-16 Wed 17.89 ### 17.86 ### 433,078 3,867,386 ### ### 0.0
2015-Dec-15 Tue 17.8 17.89 ### 17.8 944,224 8,446,083 73.6 73.6 ###
2015-Dec-14 Mon 17.88 ### 17.81 ### 683,058 ### ### ### 0.0
2015-Dec-11 Fri ### 18.22 ### ### 983,849 ### ### ### 0.0
2015-Dec-10 Thu ### 18.45 ### 18.25 1,255,059 ### 82.2 82.2 ###
2015-Dec-09 Wed 17.88 18.22 17.8 ### 958,454 17,261,756 79.9 79.9 0.0
2015-Dec-08 Tue 17.81 ### ### 17.87 77.9 77.9 ###
2015-Dec-07 Mon 18.46 ### ### ### 17.1 17.1 0.0
2015-Dec-04 Fri ### ### 17.53 ### ### ### 0.0
2015-Dec-03 Thu 17.75 ### 17.46 17.8 68.8 68.8 ###
2015-Dec-02 Wed ### ### 17.86 ### 3,606,846 ### ### ### 0.0
2015-Dec-01 Tue 19.29 19.52 18.83 ### 1,416,244 27,156,478 ### ### 0.0
2015-Nov-30 Mon ### ### 19.26 ### ### ### 0.0
2015-Nov-27 Fri ### 19.82 ### ### 1,096,227 ### ### ### 0.0
2015-Nov-26 Thu ### ### 18.76 18.77 248,243 ### ### ### ###
2015-Nov-25 Wed ### ### 18.74 18.81 589,129 ### ### ### ###
2015-Nov-24 Tue ### ### ### ### 532,587 0 ### ### 0.0
2015-Nov-23 Mon 18.58 ### 18.58 ### 1,157,970 10,757,541 ### ### 0.0
2015-Nov-20 Fri 18.55 ### 18.47 ### 894,877 8,264,189 72.7 72.7 0.0
2015-Nov-19 Thu ### 18.58 ### 18.55 86.7 86.7 1.3
2015-Nov-18 Wed 17.43 17.88 17.4 17.86 ### ### 1.3
2015-Nov-17 Tue 17.43 17.52 17.29 17.52 763,086 ### ### ### ###
2015-Nov-16 Mon ### 17.44 ### ### 30.2 30.2 0.0
2015-Nov-13 Fri 17.7 17.7 ### ### 34.6 34.6 0.0
2015-Nov-12 Thu 17.86 ### 17.77 17.81 608,548 5,406,948 ### ### 1.3
2015-Nov-11 Wed 17.42 ### ### ### 797,986 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### 17.44 921,285 0 23.3 23.3 1.2
2015-Nov-09 Mon 17.75 ### 17.59 17.84 702,578 6,179,173 ### ### 1.3
2015-Nov-06 Fri 17.72 ### ### 17.81 72.0 72.0 1.3
2015-Nov-05 Thu 17.75 17.83 17.49 ### 846,775 14,954,046 ### ### 0.0
2015-Nov-04 Wed ### ### ### 17.71 949,821 0 22.5 22.5 ###
2015-Nov-03 Tue 17.82 17.88 ### 17.82 ### ### 1.3
2015-Nov-02 Mon ### ### 17.49 17.56 593,871 ### ### ### 1.3
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu 18.7 18.7 ### 18.5 30.3 30.3 ###
2015-Oct-28 Wed 18.54 18.56 ### 18.5 919,542 8,533,349 ### ### ###
2015-Oct-27 Tue 18.75 18.85 18.42 ### ### ### 0.0
2015-Oct-26 Mon 18.56 18.79 ### 18.72 ### ### 1.3
2015-Oct-23 Fri ### ### ### 18.44 ### ### 1.3
2015-Oct-22 Thu 18.24 ### ### ### 455,986 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### 18.28 79.8 79.8 1.3
2015-Oct-20 Tue ### 18.28 ### ### 292,142 2,670,177 ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 633,525 0 ### ### 0.0
2015-Oct-16 Fri 18.23 ### ### ### 543,242 0 25.8 25.8 0.0
2015-Oct-15 Thu ### ### 17.78 ### 589,222 5,238,183 ### ### 0.0
2015-Oct-14 Wed 17.5 17.81 17.48 17.73 79.6 79.6 ###
2015-Oct-13 Tue ### ### 17.26 ### 1,277,952 11,028,725 ### ### 0.0
2015-Oct-12 Mon 18.51 ### ### ### 578,259 0 14.8 14.8 0.0
2015-Oct-09 Fri 18.58 ### 18.58 ### 795,021 7,385,745 72.0 72.0 0.0
2015-Oct-08 Thu ### ### 18.41 18.41 723,340 6,658,344 11.9 11.9 ###
2015-Oct-07 Wed ### ### ### 18.74 853,023 0 17.3 17.3 1.3
2015-Oct-06 Tue 19.51 ### ### ### 524,147 0 ### ### 0.0
2015-Oct-05 Mon ### 19.41 ### ### ### ### 0.0
2015-Oct-02 Fri ### 19.49 ### ### 336,889 3,282,983 ### ### 0.0
2015-Oct-01 Thu ### ### ### 19.45 ### ### ###
2015-Sep-30 Wed 18.86 ### 18.85 ### 72.8 72.8 0.0
2015-Sep-29 Tue ### ### 18.85 18.85 36.8 36.8 ###
2015-Sep-28 Mon ### 19.29 ### 19.29 727,488 7,016,621 ### ### 1.4
2015-Sep-25 Fri ### 19.28 ### ### ### ### 0.0
2015-Sep-24 Thu ### ### 18.42 ### ### ### 0.0
2015-Sep-23 Wed 18.42 ### ### ### 35.3 35.3 0.0
2015-Sep-22 Tue ### ### 18.5 ### 503,254 ### 32.0 32.0 0.0
2015-Sep-21 Mon 18.23 18.41 ### ### ### ### 0.0
2015-Sep-18 Fri ### 18.8 ### 18.59 638,459 ### 28.4 28.4 1.3
2015-Sep-17 Thu 18.53 18.8 18.48 ### ### ### 0.0
2015-Sep-16 Wed 18.5 18.71 18.42 18.51 971,653 ### 65.1 65.1 1.3
2015-Sep-15 Tue 18.53 18.54 ### ### 31.7 31.7 0.0
2015-Sep-14 Mon 18.5 ### ### 18.58 762,773 0 ### ### 1.3
2015-Sep-11 Fri 18.23 18.4 ### ### 363,887 ### 76.3 76.3 0.0
2015-Sep-10 Thu ### ### 18.24 18.28 599,182 ### 17.3 17.3 1.3
2015-Sep-09 Wed ### 18.74 ### 18.72 1,200,927 11,252,685 ### ### 1.3
2015-Sep-08 Tue 18.28 18.5 ### 18.5 75.4 75.4 ###
2015-Sep-07 Mon ### 18.2 17.89 ### ### ### 0.0
2015-Sep-04 Fri ### 18.26 17.885 18.2 1,294,256 23,390,441 78.5 78.5 ###
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed 18.5 19.22 18.48 18.82 80.1 80.1 1.3
2015-Sep-01 Tue 18.8 ### ### ### ### ### 0.0
2015-Aug-31 Mon ### 19.22 18.77 ### 30.2 30.2 0.0
2015-Aug-28 Fri ### ### ### ### ### ### 0.0
2015-Aug-27 Thu 18.8 ### 18.7 ### 925,647 ### ### ### 0.0
2015-Aug-26 Wed 18.59 ### ### 18.8 65.6 65.6 1.3
2015-Aug-25 Tue ### ### ### ### 1,472,986 0 70.9 70.9 0.0
2015-Aug-24 Mon ### ### 18.53 18.75 ### ### ###
2015-Aug-21 Fri ### ### ### ### 21.7 21.7 0.0
2015-Aug-20 Thu 20.4 ### ### 20.2 1,464,625 0 ### ### 1.4
2015-Aug-19 Wed ### ### 19.76 ### 1,895,372 18,726,275 23.4 23.4 0.0
2015-Aug-18 Tue ### 20.77 20.25 ### 37.5 37.5 0.0
2015-Aug-17 Mon 20.86 ### ### ### ### ### 0.0
2015-Aug-14 Fri 20.7 ### 20.7 20.79 76.5 76.5 1.5
2015-Aug-13 Thu 20.41 ### 20.41 20.87 1,536,128 15,676,186 88.4 88.4 ###
2015-Aug-12 Wed ### ### ### ### 2,203,741 0 94.0 94.0 0.0
2015-Aug-11 Tue 21.57 21.57 ### ### 1,947,721 21,006,170 ### ### 0.0
2015-Aug-10 Mon 20.75 ### 20.74 ### ### ### 0.0
2015-Aug-07 Fri 19.73 20.22 19.59 ### 936,583 18,642,684 ### ### 0.0
2015-Aug-06 Thu 19.74 19.86 ### 19.71 799,053 ### ### ### 1.4
2015-Aug-05 Wed 19.46 ### 19.46 19.88 1,282,071 12,474,550 87.3 87.3 1.4
2015-Aug-04 Tue ### 19.58 19.28 19.48 1,287,475 ### 78.5 78.5 ###
2015-Aug-03 Mon 19.55 ### ### 19.4 608,673 0 ### ### 1.4
2015-Jul-31 Fri 19.5 19.54 18.77 ### 1,730,982 ### ### ### 0.0
2015-Jul-30 Thu 19.5 ### ### 19.46 30.6 30.6 ###
2015-Jul-29 Wed 19.51 ### 19.24 ### 1,344,380 ### ### ### 0.0
2015-Jul-28 Tue ### ### 19.25 ### ### ### 0.0
2015-Jul-27 Mon 19.84 19.85 ### 19.84 531,055 5,270,720 ### ### 1.4
2015-Jul-24 Fri ### ### 19.8 ### 21.2 21.2 0.0
2015-Jul-23 Thu ### ### 20.27 ### 1,247,783 12,646,280 12.4 12.4 0.0
2015-Jul-22 Wed ### ### 20.53 ### 84.5 84.5 0.0
2015-Jul-21 Tue 20.46 20.75 20.46 20.71 271,985 5,604,250 ### ### ###
2015-Jul-20 Mon 20.5 20.59 20.28 20.4 ### ### 1.5
2015-Jul-17 Fri 20.43 20.49 20.25 ### ### ### 0.0
2015-Jul-16 Thu ### 20.43 ### 20.26 492,420 5,030,070 ### ### 1.4
2015-Jul-15 Wed ### ### ### ### 344,742 0 68.3 68.3 0.0
2015-Jul-14 Tue 19.8 ### 19.75 ### 71.0 71.0 0.0
2015-Jul-13 Mon 19.49 19.85 ### 19.52 512,845 5,089,986 ### ### 1.4
2015-Jul-10 Fri ### ### ### 19.53 820,825 0 ### ### ###
2015-Jul-09 Thu ### ### 19.5 19.89 744,174 ### ### ### ###
2015-Jul-08 Wed ### ### 19.77 20 784,427 ### 84.9 84.9 1.4
2015-Jul-07 Tue 19.57 ### 19.57 20 ### ### 1.4
2015-Jul-06 Mon 19.55 ### 19.385 19.43 ### ### 1.4
2015-Jul-03 Fri ### ### 19.45 19.84 584,224 5,681,578 ### ### 1.4
2015-Jul-02 Thu ### 19.87 ### 19.81 ### ### ###
2015-Jul-01 Wed 19.49 19.87 19.44 ### ### ### 0.0
2015-Jun-30 Tue ### ### ### 19.48 904,856 0 ### ### ###
2015-Jun-29 Mon 19.5 ### ### 19.53 ### ### ###
2015-Jun-26 Fri ### 20.21 ### 19.81 936,789 9,466,252 ### ### ###
2015-Jun-25 Thu ### 20.75 20.29 ### 1,221,472 ### 20.4 20.4 0.0
2015-Jun-24 Wed 21 ### ### 20.74 483,759 0 ### ### ###
2015-Jun-23 Tue ### 21.27 20.86 ### 569,656 ### 79.5 79.5 0.0
2015-Jun-22 Mon 20.49 20.73 ### ### 78.8 78.8 0.0
2015-Jun-19 Fri 20.5 20.75 ### ### 718,979 ### ### ### 0.0
2015-Jun-18 Thu ### 20.52 20.21 ### 899,986 ### 80.1 80.1 0.0
2015-Jun-17 Wed 20.7 20.84 20.45 20.53 896,987 ### 24.1 24.1 ###
2015-Jun-16 Tue 20.8 ### 20.47 20.47 524,279 ### 19.9 19.9 1.5
2015-Jun-15 Mon ### ### 20.52 20.73 77.0 77.0 ###
2015-Jun-12 Fri 20.57 ### 20.57 ### 746,576 ### 74.7 74.7 0.0
2015-Jun-11 Thu 20.75 20.76 ### 20.58 928,421 ### ### ### 1.5
2015-Jun-10 Wed 21.58 21.58 ### 20.71 517,449 5,583,274 ### ### ###
2015-Jun-09 Tue ### ### ### 21.48 81.9 81.9 1.5
2015-Jun-05 Fri ### 21.47 20.41 21.46 93.5 93.5 1.5
2015-Jun-04 Thu ### ### ### 20.7 853,051 0 ### ### 1.5
2015-Jun-03 Wed 20.85 ### 20.59 20.76 688,981 7,093,059 35.1 35.1 1.5
2015-Jun-02 Tue 21.45 21.59 ### ### 675,143 ### ### ### 0.0
2015-Jun-01 Mon 21.7 ### ### 21.48 ### ### 1.5
2015-May-29 Fri 21.42 ### 21.42 21.85 ### ### ###
2015-May-28 Thu 21.44 21.51 ### 21.5 439,783 ### 77.7 77.7 1.5
2015-May-27 Wed 21.4 21.51 ### ### ### ### 0.0
2015-May-26 Tue ### 21.52 21.22 21.42 ### ### 1.5
2015-May-25 Mon ### ### ### 21.29 367,184 0 ### ### ###
2015-May-22 Fri 21.44 21.45 ### ### 357,222 ### 18.9 18.9 0.0
2015-May-21 Thu ### 21.46 21.24 ### 727,951 15,541,753 67.3 67.3 0.0
2015-May-20 Wed 21.4 21.52 20.89 ### 16.8 16.8 0.0
2015-May-19 Tue ### ### ### 21.45 852,749 0 ### ### 1.5
2015-May-18 Mon 21.48 21.77 ### ### ### ### 0.0
2015-May-15 Fri ### 21.56 ### 21.46 572,025 6,166,429 85.1 85.1 1.5
2015-May-14 Thu 20.8 ### 20.52 ### 80.2 80.2 0.0
2015-May-13 Wed 21 ### 20.83 ### 1,021,346 ### ### ### 0.0
2015-May-12 Tue ### 20.57 19.87 20.47 88.2 88.2 1.5
2015-May-11 Mon 19.85 ### 19.84 ### 82.7 82.7 0.0
2015-May-08 Fri 19.45 ### ### 19.86 1,029,089 0 85.7 85.7 1.4
2015-May-07 Thu 18.7 19.41 18.55 19.25 753,025 ### ### ### 1.4
2015-May-06 Wed ### 19.28 18.84 ### 31.1 31.1 0.0
2015-May-05 Tue ### ### ### 19.24 ### ### 1.4
2015-May-04 Mon ### 19.84 ### ### 619,444 6,144,884 ### ### 0.0
2015-May-01 Fri 19.55 ### ### ### 506,440 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### 19.59 87.8 87.8 ###
2015-Apr-29 Wed 19.2 19.43 ### ### 39.9 39.9 0.0
2015-Apr-28 Tue 19.4 ### ### 19.49 572,481 0 80.0 80.0 1.4
2015-Apr-27 Mon ### ### 18.87 ### 317,985 3,000,188 86.8 86.8 0.0
2015-Apr-24 Fri ### 19.49 18.85 ### 440,770 ### ### ### 0.0
2015-Apr-23 Thu 18.89 19.29 18.77 19.22 458,645 ### ### ### 1.4
2015-Apr-22 Wed 18.71 ### 18.71 ### ### ### 0.0
2015-Apr-21 Tue ### 18.89 18.56 18.79 434,744 8,140,581 ### ### 1.3
2015-Apr-20 Mon ### ### 18.43 18.52 337,085 ### 30.5 30.5 1.3
2015-Apr-17 Fri ### ### 18.685 18.72 26.3 26.3 1.3
2015-Apr-16 Thu ### 19.21 18.86 ### 352,555 6,710,884 ### ### 0.0
2015-Apr-15 Wed ### ### 18.83 ### 17.0 17.0 0.0
2015-Apr-14 Tue ### 19.45 ### 19.45 358,676 3,488,124 87.7 87.7 ###
2015-Apr-13 Mon 19.25 19.25 ### ### 228,853 ### 25.5 25.5 0.0
2015-Apr-10 Fri ### ### ### ### 85.5 85.5 0.0
2015-Apr-09 Thu 19.2 19.23 ### ### 432,144 ### 22.8 22.8 0.0
2015-Apr-08 Wed 18.5 19.29 18.49 19.29 730,747 ### 92.0 92.0 1.4
2015-Apr-07 Tue 18.42 18.59 ### ### 38.4 38.4 0.0
2015-Apr-02 Thu ### 18.41 ### ### 330,486 3,042,123 27.6 27.6 0.0
2015-Apr-01 Wed ### 18.82 18.28 ### 19.6 19.6 0.0
2015-Mar-31 Tue 18.71 18.89 18.56 ### 29.6 29.6 0.0
2015-Mar-30 Mon ### ### ### 18.54 452,826 0 ### ### 1.3
2015-Mar-27 Fri ### ### ### 18.46 421,649 0 69.4 69.4 1.3
2015-Mar-26 Thu 18.2 18.49 18.2 18.4 654,882 ### ### ### 1.3
2015-Mar-25 Wed ### 18.83 18.2 18.73 723,556 ### 87.2 87.2 1.3
2015-Mar-24 Tue ### 18.5 ### 18.5 ### ### ###
2015-Mar-23 Mon ### 18.27 17.87 18.24 688,575 12,442,550 ### ### 1.3
2015-Mar-20 Fri ### ### 17.52 ### 782,982 6,858,922 ### ### 0.0
2015-Mar-19 Thu ### ### ### 17.81 588,757 0 ### ### 1.3
2015-Mar-18 Wed 17.86 ### ### ### 429,048 0 74.8 74.8 0.0
2015-Mar-17 Tue 17.82 ### ### 17.89 ### ### 1.3
2015-Mar-16 Mon ### ### 17.55 17.74 23.6 23.6 1.3
2015-Mar-13 Fri 17.87 ### 17.71 ### 439,328 3,890,249 ### ### 0.0
2015-Mar-12 Thu ### 17.88 17.29 17.84 ### ### 1.3
2015-Mar-11 Wed ### 17.49 ### 17.45 462,446 ### 72.2 72.2 ###
2015-Mar-10 Tue ### 17.72 17.44 17.58 31.0 31.0 1.3
2015-Mar-09 Mon 17.55 ### 17.41 17.56 78.2 78.2 1.3
2015-Mar-06 Fri ### ### 17.46 ### 1,546,880 ### ### ### 0.0
2015-Mar-05 Thu 17.2 ### ### ### ### ### 0.0
2015-Mar-04 Wed 17.53 ### 17.24 ### 26.3 26.3 0.0
2015-Mar-03 Tue ### 17.77 ### 17.53 857,325 ### 39.6 39.6 1.3
2015-Mar-02 Mon 17.5 17.58 17.43 17.54 1,136,828 19,900,174 ### ### 1.3
2015-Feb-27 Fri 17.57 ### 17.42 17.48 584,158 ### 24.3 24.3 1.2
2015-Feb-26 Thu 17.57 17.7 ### 17.5 29.9 29.9 1.3
2015-Feb-25 Wed 17.5 17.59 ### 17.56 745,082 ### 71.6 71.6 1.3
2015-Feb-24 Tue ### ### 17.26 17.45 76.6 76.6 ###
2015-Feb-23 Mon 17.27 ### ### ### 554,744 0 ### ### 0.0
2015-Feb-20 Fri 17.29 ### ### 17.23 406,684 0 ### ### ###
2015-Feb-19 Thu 17.2 ### ### 17.2 642,426 0 ### ### 1.2
2015-Feb-18 Wed 17.29 17.29 ### ### 527,448 4,559,787 20.1 20.1 0.0
2015-Feb-17 Tue ### ### ### ### 347,245 0 25.7 25.7 0.0
2015-Feb-16 Mon ### 17.4 16.85 ### 19.7 19.7 0.0
2015-Feb-13 Fri ### 17.47 ### ### 71.4 71.4 0.0
2015-Feb-12 Thu 17.2 17.24 ### ### 730,081 ### 24.8 24.8 0.0
2015-Feb-11 Wed ### ### ### 17.21 ### ### ###
2015-Feb-10 Tue ### ### ### ### 1,294,471 0 33.1 33.1 0.0
2015-Feb-09 Mon 17.85 ### 17.8 ### 1,218,586 ### 79.2 79.2 0.0
2015-Feb-06 Fri ### 17.82 17.49 17.82 ### ### 1.3
2015-Feb-05 Thu ### ### 17.23 ### 82.3 82.3 0.0
2015-Feb-04 Wed ### ### ### ### 1,439,920 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### 16.82 1,594,754 0 ### ### ###
2015-Feb-02 Mon ### 17.78 16.55 ### 2,214,143 ### 71.2 71.2 0.0
2015-Jan-30 Fri 16.7 16.88 16.51 16.75 ### ### ###
2015-Jan-29 Thu ### 16.73 ### ### 610,325 ### 80.7 80.7 0.0
2015-Jan-28 Wed 16.5 ### ### 16.4 23.0 23.0 ###
2015-Jan-27 Tue ### ### ### 16.5 1,155,872 0 ### ### 1.2
2015-Jan-23 Fri ### ### ### ### 77.5 77.5 0.0
2015-Jan-22 Thu ### ### ### ### ### ### 0.0
2015-Jan-21 Wed ### ### ### ### ### ### 0.0
2015-Jan-20 Tue ### ### ### 16.23 78.6 78.6 ###
2015-Jan-19 Mon ### 16.23 ### ### ### ### 0.0
2015-Jan-16 Fri 16.21 16.23 ### ### ### ### 0.0
2015-Jan-15 Thu ### 16.47 16.21 ### ### ### 0.0
2015-Jan-14 Wed 16.55 16.55 ### 16.5 35.8 35.8 1.2
2015-Jan-13 Tue 16.25 ### ### 16.53 ### ### ###
2015-Jan-12 Mon 15.88 16.29 15.81 16.25 ### ### ###
2015-Jan-09 Fri ### ### 15.77 ### 23.3 23.3 0.0
2015-Jan-08 Thu ### ### 15.73 15.85 506,041 ### 27.9 27.9 1.1
2015-Jan-07 Wed 15.7 15.85 ### 15.75 ### ### 1.1
2015-Jan-06 Tue 15.7 ### ### 15.74 ### ### 1.1
2015-Jan-05 Mon 15.7 15.87 ### 15.86 74.9 74.9 1.1
2015-Jan-02 Fri 15.76 15.8 15.59 15.7 303,884 4,769,459 16.7 16.7 ###
2014-Dec-31 Wed ### ### 15.74 15.79 16.4 16.4 1.1
2014-Dec-30 Tue ### ### 15.75 15.8 251,422 1,979,948 26.9 26.9 1.1
2014-Dec-29 Mon 15.73 ### ### ### ### ### 0.0
2014-Dec-24 Wed 15.78 15.78 ### 15.7 316,149 ### ### ### ###
2014-Dec-23 Tue 15.7 15.78 ### 15.76 80.6 80.6 1.1
2014-Dec-22 Mon 15.78 15.8 15.51 15.7 20.1 20.1 ###
2014-Dec-19 Fri ### 15.785 15.47 15.75 ### ### 1.1
2014-Dec-18 Thu ### 15.53 ### ### 678,427 5,267,985 71.8 71.8 0.0
2014-Dec-17 Wed ### ### ### 15.27 74.0 74.0 ###
2014-Dec-16 Tue ### 15.24 ### 15.2 665,745 5,072,976 80.6 80.6 1.1
2014-Dec-15 Mon ### ### ### ### 411,048 0 ### ### 0.0
2014-Dec-12 Fri ### ### 15.25 ### ### ### 0.0
2014-Dec-11 Thu 15.28 15.47 ### 15.23 865,422 ### 29.2 29.2 1.1
2014-Dec-10 Wed ### 15.5 ### 15.44 77.8 77.8 1.1
2014-Dec-09 Tue ### ### 15.26 ### 979,081 7,470,388 27.0 27.0 0.0
2014-Dec-08 Mon ### ### 15.56 15.59 532,451 ### ### ### ###
2014-Dec-05 Fri ### 16.4 15.86 ### 621,528 10,025,246 ### ### 0.0
2014-Dec-04 Thu ### ### ### 16.27 82.1 82.1 1.2
2014-Dec-03 Wed 15.52 ### 15.5 ### 568,850 4,408,587 ### ### 0.0
2014-Dec-02 Tue 15.5 15.845 15.28 15.59 ### ### ###
2014-Dec-01 Mon 15.5 ### 15.42 15.47 858,678 ### ### ### ###
2014-Nov-28 Fri 15.56 15.57 15.47 15.47 32.8 32.8 ###
2014-Nov-27 Thu 15.59 ### 15.51 15.56 1,153,023 ### 35.2 35.2 ###
2014-Nov-26 Wed 15.5 ### 15.48 15.55 917,940 7,104,855 67.1 67.1 ###
2014-Nov-25 Tue 15.54 ### 15.48 15.5 589,556 ### 33.8 33.8 1.1
2014-Nov-24 Mon 15.54 15.74 15.49 15.56 73.1 73.1 ###
2014-Nov-21 Fri 15.44 ### 15.43 15.54 449,543 3,468,224 79.6 79.6 ###
2014-Nov-20 Thu 15.58 15.58 15.48 15.56 515,487 ### ### ### ###
2014-Nov-19 Wed ### 15.7 15.57 ### 475,747 ### 76.8 76.8 0.0
2014-Nov-18 Tue 15.55 ### 15.47 15.53 35.7 35.7 ###
2014-Nov-17 Mon 15.75 15.8 15.49 15.52 ### ### 1.1
2014-Nov-14 Fri 15.71 15.85 ### ### 473,555 3,752,923 29.6 29.6 0.0
2014-Nov-13 Thu 15.75 15.87 ### ### 24.6 24.6 0.0
2014-Nov-12 Wed ### ### 15.49 ### ### ### 0.0
2014-Nov-11 Tue 16.2 16.23 ### ### 19.9 19.9 0.0
2014-Nov-10 Mon 16.24 16.29 ### ### 21.1 21.1 0.0
2014-Nov-07 Fri ### 16.23 ### ### ### ### 0.0
2014-Nov-06 Thu 15.85 ### ### ### 619,023 0 ### ### 0.0
2014-Nov-05 Wed 15.75 15.84 ### 15.71 784,178 6,210,689 ### ### 1.1
2014-Nov-04 Tue ### 15.57 ### 15.41 78.7 78.7 ###
2014-Nov-03 Mon 15.59 15.59 15.25 15.29 1,421,576 ### 22.0 22.0 1.1
2014-Oct-31 Fri ### 15.84 ### ### 1,177,051 9,322,243 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed 14.78 16.48 14.76 ### 97.2 97.2 0.0
2014-Oct-28 Tue ### 14.77 14.56 14.77 83.6 83.6 1.1
2014-Oct-27 Mon 14.88 ### ### 14.72 ### ### ###
2014-Oct-24 Fri 14.82 ### 14.725 14.84 ### ### ###
2014-Oct-23 Thu ### 14.79 ### 14.7 73.8 73.8 ###
2014-Oct-22 Wed 14.71 14.76 14.52 14.75 606,343 ### ### ### ###
2014-Oct-21 Tue 14.72 14.76 14.58 ### ### ### 0.0
2014-Oct-20 Mon 14.75 14.75 ### ### 26.8 26.8 0.0
2014-Oct-17 Fri 14.81 14.82 14.58 ### ### ### 0.0
2014-Oct-16 Thu ### ### 14.72 14.79 19.8 19.8 ###
2014-Oct-15 Wed ### ### 14.82 ### ### ### 0.0
2014-Oct-14 Tue 14.48 ### ### 14.88 84.2 84.2 1.1
2014-Oct-13 Mon ### ### 14.5 14.56 560,858 4,066,220 31.7 31.7 ###
2014-Oct-10 Fri ### ### 14.76 14.78 842,847 ### 23.7 23.7 1.1
2014-Oct-09 Thu 15.25 15.29 ### ### 1,025,976 7,843,586 19.5 19.5 0.0
2014-Oct-08 Wed ### 15.25 ### ### 538,228 4,103,988 ### ### 0.0
2014-Oct-07 Tue 15.25 15.25 14.855 ### 687,145 10,343,250 36.9 36.9 0.0
2014-Oct-06 Mon 15.26 ### ### 15.23 ### ### 1.1
2014-Oct-03 Fri 15.45 15.52 15.23 15.27 ### ### ###
2014-Oct-02 Thu ### 15.53 15.25 15.49 644,226 ### ### ### ###
2014-Oct-01 Wed 15.25 15.57 ### 15.52 552,453 4,300,846 82.3 82.3 1.1
2014-Sep-30 Tue ### 15.45 ### 15.4 75.6 75.6 ###
2014-Sep-29 Mon 15.51 ### 15.29 ### 551,220 4,214,076 ### ### 0.0
2014-Sep-26 Fri ### ### 15.25 ### ### ### 0.0
2014-Sep-25 Thu ### ### 15.42 15.49 9.0 9.0 ###
2014-Sep-24 Wed ### 16.4 ### ### 610,977 ### ### ### 0.0
2014-Sep-23 Tue ### ### ### 16.51 ### ### ###
2014-Sep-22 Mon 16.59 ### ### ### ### ### 0.0
2014-Sep-19 Fri 16.5 16.73 ### ### 877,272 7,338,380 ### ### 0.0
2014-Sep-18 Thu 16.74 16.74 16.21 16.52 ### ### ###
2014-Sep-17 Wed ### 16.78 16.52 ### 547,020 9,107,883 ### ### 0.0
2014-Sep-16 Tue ### ### 16.5 ### ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 526,571 0 76.5 76.5 0.0
2014-Sep-12 Fri ### ### ### ### 76.7 76.7 0.0
2014-Sep-11 Thu ### ### ### ### 770,855 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-09 Tue ### ### ### ### 535,821 0 ### ### 0.0
2014-Sep-08 Mon 17.2 17.21 ### ### 470,221 4,046,251 ### ### 0.0
2014-Sep-05 Fri 17.29 ### ### ### 826,822 0 ### ### 0.0
2014-Sep-04 Thu ### 17.29 ### 17.22 81.3 81.3 1.2
2014-Sep-03 Wed 16.88 ### 16.8 ### 79.0 79.0 0.0
2014-Sep-02 Tue 16.86 ### ### 16.85 ### ### ###
2014-Sep-01 Mon 16.82 ### 16.8 16.88 860,982 7,232,248 75.7 75.7 1.2
2014-Aug-29 Fri ### ### ### 16.87 404,881 0 23.9 23.9 ###
2014-Aug-28 Thu ### ### ### 16.89 ### ### ###
2014-Aug-27 Wed ### ### ### ### 16.9 16.9 0.0
2014-Aug-26 Tue ### ### ### ### 28.2 28.2 0.0
2014-Aug-25 Mon ### 17.23 ### ### 597,740 ### 74.8 74.8 0.0
2014-Aug-22 Fri 16.85 17.25 16.81 ### 707,579 12,050,070 ### ### 0.0
2014-Aug-21 Thu 16.8 ### 16.48 16.8 1,257,556 ### ### ### 1.2
2014-Aug-20 Wed ### ### ### 16.72 1,007,156 0 ### ### 1.2
2014-Aug-19 Tue 17.51 17.55 ### ### 2,193,087 ### ### ### 0.0
2014-Aug-18 Mon 17.71 17.73 ### 17.48 892,872 ### ### ### 1.2
2014-Aug-15 Fri ### 17.74 ### ### 693,446 ### ### ### 0.0
2014-Aug-14 Thu ### 17.73 17.54 ### ### ### 0.0
2014-Aug-13 Wed 17.49 ### 17.44 ### 79.1 79.1 0.0
2014-Aug-12 Tue ### ### ### 17.46 3,055,158 0 12.4 12.4 1.2
2014-Aug-11 Mon 18.4 18.46 ### 17.84 ### ### 1.3
2014-Aug-08 Fri 19.41 19.5 18.84 ### ### ### 0.0
2014-Aug-07 Thu ### ### ### 19.73 ### ### ###
2014-Aug-06 Wed 19.75 ### 19.74 ### ### ### 0.0
2014-Aug-05 Tue ### ### 19.71 19.75 31.6 31.6 ###
2014-Aug-04 Mon 19.5 19.79 19.5 19.75 81.4 81.4 ###
2014-Aug-01 Fri 19.5 ### ### ### ### ### 0.0
2014-Jul-31 Thu 19.72 ### ### ### 80.8 80.8 0.0
2014-Jul-30 Wed 19.57 19.87 19.5 ### 619,526 ### ### ### 0.0
2014-Jul-29 Tue 19.28 19.54 19.21 19.47 290,159 ### ### ### ###
2014-Jul-28 Mon ### ### 19.21 ### ### ### 0.0
2014-Jul-25 Fri 19.48 19.48 ### 19.42 27.6 27.6 1.4
2014-Jul-24 Thu 19.22 ### ### ### 477,249 0 ### ### 0.0
2014-Jul-23 Wed 19.27 19.49 ### 19.24 727,620 7,090,656 25.8 25.8 1.4
2014-Jul-22 Tue 19.2 19.45 ### ### 22.2 22.2 0.0
2014-Jul-21 Mon 19.52 19.54 ### ### ### ### 0.0
2014-Jul-18 Fri ### 19.45 ### 19.45 ### ### ###
2014-Jul-17 Thu ### 19.52 19.27 19.5 594,151 11,523,558 77.9 77.9 1.4
2014-Jul-16 Wed ### ### ### ### 320,471 0 77.5 77.5 0.0
2014-Jul-15 Tue 19.26 19.29 ### ### 294,657 ### 24.4 24.4 0.0
2014-Jul-14 Mon ### 19.24 ### ### 319,787 3,076,350 ### ### 0.0
2014-Jul-11 Fri 18.87 19.28 18.85 ### 592,941 11,304,420 ### ### 0.0
2014-Jul-10 Thu 18.84 ### 18.75 ### ### ### 0.0
2014-Jul-09 Wed ### 18.72 18.425 ### 567,043 ### 78.3 78.3 0.0
2014-Jul-08 Tue 18.82 18.82 ### ### 22.7 22.7 0.0
2014-Jul-07 Mon ### 18.86 18.56 18.84 ### ### 1.3
2014-Jul-04 Fri ### ### ### 18.7 ### ### 1.3
2014-Jul-03 Thu 18.56 ### 18.56 ### 461,543 ### 79.6 79.6 0.0
2014-Jul-02 Wed 18.52 ### ### ### 72.4 72.4 0.0
2014-Jul-01 Tue ### 18.5 ### 18.44 74.6 74.6 1.3
2014-Jun-30 Mon ### ### 17.81 ### ### ### 0.0
2014-Jun-27 Fri ### 18.23 ### ### 492,374 4,487,989 ### ### 0.0
2014-Jun-26 Thu ### 18.23 ### ### 678,047 ### ### ### 0.0
2014-Jun-25 Wed ### ### 17.78 ### 656,380 ### 73.4 73.4 0.0
2014-Jun-24 Tue 18.2 18.225 ### ### 21.0 21.0 0.0
2014-Jun-23 Mon ### 18.41 ### 18.25 585,778 5,392,086 79.2 79.2 ###
2014-Jun-20 Fri 18.7 18.8 ### ### 10.3 10.3 0.0
2014-Jun-19 Thu 19.58 19.74 18.84 ### ### ### 0.0
2014-Jun-18 Wed ### ### ### 18.73 ### ### 1.3
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### 17.81 ### 529,349 4,713,852 79.2 79.2 0.0
2014-Jun-13 Fri 17.85 ### ### ### 996,454 0 ### ### 0.0
2014-Jun-12 Thu ### 17.88 17.56 17.86 ### ### 1.3
2014-Jun-11 Wed 17.74 17.85 ### 17.75 670,281 5,982,257 ### ### 1.3
2014-Jun-10 Tue ### 18.2 17.74 17.85 ### ### 1.3
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu 17.85 ### 17.78 ### 757,952 ### 82.7 82.7 0.0
2014-Jun-04 Wed 17.71 ### 17.71 17.84 ### ### 1.3
2014-Jun-03 Tue ### ### 17.57 ### 1,223,871 ### ### ### 0.0
2014-Jun-02 Mon ### 18.25 ### ### ### ### 0.0
2014-May-30 Fri ### 18.26 ### ### 76.4 76.4 0.0
2014-May-29 Thu ### 18.2 17.88 ### 1,033,441 18,643,275 ### ### 0.0
2014-May-28 Wed ### 18.29 ### 18.21 983,258 ### 70.4 70.4 ###
2014-May-27 Tue 18.5 18.53 ### ### 1,004,549 9,307,146 16.0 16.0 0.0
2014-May-26 Mon ### 18.49 ### 18.44 ### ### 1.3
2014-May-23 Fri ### 18.4 ### ### 1,414,779 ### ### ### 0.0
2014-May-22 Thu 18.57 18.58 18.26 18.4 ### ### 1.3
2014-May-21 Wed ### ### 18.56 ### 1,013,052 9,401,122 20.9 20.9 0.0
2014-May-20 Tue 19.5 19.5 ### ### 666,850 6,501,787 17.5 17.5 0.0
2014-May-19 Mon 19.77 19.79 19.44 19.45 23.8 23.8 ###
2014-May-16 Fri 19.58 19.84 19.41 19.77 401,677 ### 80.5 80.5 1.4
2014-May-15 Thu 19.8 19.83 19.5 19.72 ### ### 1.4
2014-May-14 Wed 19.51 ### 19.48 ### 682,481 ### 88.8 88.8 0.0
2014-May-13 Tue ### ### 19.27 19.44 ### ### 1.4
2014-May-12 Mon 19.47 19.81 ### ### 802,871 ### 29.4 29.4 0.0
2014-May-09 Fri ### ### ### 19.47 909,059 0 ### ### ###
2014-May-08 Thu 19.26 19.26 18.88 ### 280,227 5,343,928 ### ### 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### 19.21 18.89 ### 256,553 ### 70.7 70.7 0.0
2014-May-05 Mon 18.84 ### ### 18.8 ### ### 1.3
2014-May-02 Fri 18.82 ### ### ### 464,256 0 76.7 76.7 0.0
2014-May-01 Thu ### ### 18.7 18.86 ### ### 1.3
2014-Apr-30 Wed 19.52 19.56 18.8 ### 21.6 21.6 0.0
2014-Apr-29 Tue ### ### ### 19.4 1,024,778 0 ### ### 1.4
2014-Apr-28 Mon ### 20.5 ### ### 557,226 ### 81.4 81.4 0.0
2014-Apr-24 Thu ### ### 20.21 20.28 687,647 6,948,672 ### ### 1.4
2014-Apr-23 Wed 20.8 ### 20.25 ### 746,576 7,559,082 23.1 23.1 0.0
2014-Apr-22 Tue 20.84 ### ### 20.8 ### ### 1.5
2014-Apr-17 Thu ### ### ### ### 22.3 22.3 0.0
2014-Apr-16 Wed ### 21.4 ### ### 1,515,121 ### ### ### 0.0
2014-Apr-15 Tue ### 21.45 20.52 ### 76.3 76.3 0.0
2014-Apr-14 Mon 20.5 20.56 20.27 20.44 ### ### 1.5
2014-Apr-11 Fri 20 ### ### ### 92.4 92.4 0.0
2014-Apr-10 Thu 20 ### ### ### ### ### 0.0
2014-Apr-09 Wed ### ### ### 19.81 76.4 76.4 ###
2014-Apr-08 Tue 19.4 19.4 ### 19.26 553,350 ### ### ### 1.4
2014-Apr-07 Mon 19.49 19.57 19.24 19.52 878,283 17,043,081 ### ### 1.4
2014-Apr-04 Fri 19.2 19.75 19.2 19.7 ### ### 1.4
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 80.4 80.4 0.0
2014-Apr-01 Tue ### 18.89 18.52 18.58 562,152 10,515,053 ### ### 1.3
2014-Mar-31 Mon ### 18.89 ### 18.75 455,448 ### ### ### ###
2014-Mar-28 Fri 18.84 ### ### 18.73 23.8 23.8 1.3
2014-Mar-27 Thu 18.48 ### ### ### 968,844 0 90.9 90.9 0.0
2014-Mar-26 Wed ### ### ### 18.8 93.3 93.3 1.3
2014-Mar-25 Tue ### ### ### ### 743,324 0 23.2 23.2 0.0
2014-Mar-24 Mon ### ### ### ### 716,986 0 ### ### 0.0
2014-Mar-21 Fri 18.5 ### ### ### ### ### 0.0
2014-Mar-20 Thu 18.8 18.87 ### 18.4 1,049,875 9,905,570 ### ### 1.3
2014-Mar-19 Wed 18.75 ### ### 18.7 1,261,849 0 ### ### 1.3
2014-Mar-18 Tue ### ### ### 18.83 457,659 0 ### ### 1.3
2014-Mar-17 Mon 18.81 ### 18.54 ### 359,280 3,330,525 ### ### 0.0
2014-Mar-14 Fri 18.77 ### 18.675 ### 85.9 85.9 0.0
2014-Mar-13 Thu 18.72 19.27 18.7 ### 83.4 83.4 0.0
2014-Mar-12 Wed 19.27 ### ### ### 12.6 12.6 0.0
2014-Mar-11 Tue 19.75 19.77 ### 19.4 877,445 8,673,543 ### ### 1.4
2014-Mar-10 Mon 19.59 ### 19.2 19.81 1,022,747 9,818,371 82.9 82.9 ###
2014-Mar-07 Fri ### 19.8 ### ### 90.5 90.5 0.0
2014-Mar-06 Thu 18.45 ### ### 18.86 1,354,049 0 84.6 84.6 1.3
2014-Mar-05 Wed 18.25 18.5 18.2 18.46 650,877 ### 79.9 79.9 1.3
2014-Mar-04 Tue 18.4 18.47 ### ### 741,359 6,846,450 18.0 18.0 0.0
2014-Mar-03 Mon 18.29 ### ### ### 380,056 0 74.8 74.8 0.0
2014-Feb-28 Fri ### 18.49 ### ### 1,022,020 9,448,574 85.7 85.7 0.0
2014-Feb-27 Thu ### ### ### 18.2 16.8 16.8 ###
2014-Feb-26 Wed 18.42 18.78 18.41 18.7 ### ### 1.3
2014-Feb-25 Tue 18.27 18.46 18.23 18.4 ### ### 1.3
2014-Feb-24 Mon ### 18.23 ### ### 648,951 5,915,188 ### ### 0.0
2014-Feb-21 Fri 17.88 ### 17.52 ### 2,596,128 22,742,081 80.5 80.5 0.0
2014-Feb-20 Thu 17.57 ### 17.55 17.89 ### ### 1.3
2014-Feb-19 Wed 17.81 17.85 17.5 17.71 1,850,555 32,708,559 29.6 29.6 ###
2014-Feb-18 Tue ### ### ### 17.7 ### ### 1.3
2014-Feb-17 Mon ### ### ### ### 28.6 28.6 0.0
2014-Feb-14 Fri ### ### ### 18.27 468,574 0 22.7 22.7 ###
2014-Feb-13 Thu 18.55 18.56 18.2 18.23 16.6 16.6 1.3
2014-Feb-12 Wed 18.2 18.56 ### 18.5 ### ### ###
2014-Feb-11 Tue ### 18.41 ### 18.25 770,342 ### 22.3 22.3 ###
2014-Feb-10 Mon 18.57 18.57 ### 18.45 853,372 7,923,559 25.6 25.6 1.3
2014-Feb-07 Fri ### ### 18.85 ### 848,588 7,997,941 16.7 16.7 0.0
2014-Feb-06 Thu ### ### 18.71 ### 1,416,280 ### 67.4 67.4 0.0
2014-Feb-05 Wed 18.7 19.22 18.43 ### 88.2 88.2 0.0
2014-Feb-04 Tue ### ### 18.22 18.5 81.1 81.1 ###
2014-Feb-03 Mon ### ### 17.81 18.55 1,332,852 11,869,047 ### ### 1.3
2014-Jan-31 Fri ### ### 17.7 ### 1,394,957 ### 69.8 69.8 0.0
2014-Jan-30 Thu 17.75 ### 17.48 17.73 2,790,677 ### ### ### ###
2014-Jan-29 Wed ### 19.54 ### 18.25 2,417,727 ### 6.3 6.3 ###
2014-Jan-28 Tue 19.54 ### ### ### 2,419,045 0 22.4 22.4 0.0
2014-Jan-24 Fri ### 19.48 18.2 18.29 1,496,423 ### 5.2 5.2 ###
2014-Jan-23 Thu 19.8 ### ### ### 1,016,470 0 19.6 19.6 0.0
2014-Jan-22 Wed 19.88 ### 19.78 19.86 33.8 33.8 1.4
2014-Jan-21 Tue 19.58 ### 19.58 19.85 619,377 ### 77.6 77.6 1.4
2014-Jan-20 Mon ### ### 19.59 ### 1,130,748 11,075,676 ### ### 0.0
2014-Jan-17 Fri 20.84 20.84 ### 20.25 9.9 9.9 ###
2014-Jan-16 Thu 21.21 ### 20.88 ### 846,174 8,834,056 17.0 17.0 0.0
2014-Jan-15 Wed 21 21.42 ### 21 ### ### 1.5
2014-Jan-14 Tue ### ### 20.48 20.84 7.2 7.2 1.5
2014-Jan-13 Mon 22.25 22.5 ### ### 607,050 ### 27.9 27.9 0.0
2014-Jan-10 Fri 21.43 22.41 21.42 22.28 495,223 ### 93.7 93.7 ###
2014-Jan-09 Thu 21.5 ### ### 21.49 ### ### ###
2014-Jan-08 Wed 21.47 ### 21.24 21.5 237,951 ### 76.9 76.9 1.5
2014-Jan-07 Tue 21.5 21.54 ### ### ### ### 0.0
2014-Jan-06 Mon 21.5 ### 21.29 21.45 230,558 2,454,289 38.3 38.3 1.5
2014-Jan-03 Fri 21.42 21.54 ### 21.53 299,141 3,221,748 78.6 78.6 1.5
2014-Jan-02 Thu ### 21.79 21.41 21.52 327,073 7,064,776 ### ### 1.5
2013-Dec-31 Tue ### ### 21.28 21.5 ### ### 1.5
2013-Dec-30 Mon 21.45 21.45 21.2 ### 179,951 3,837,455 ### ### 0.0
2013-Dec-27 Fri 21.5 21.7 21.2 21.25 223,746 4,799,351 18.8 18.8 1.5
2013-Dec-24 Tue ### ### ### ### 154,720 0 81.5 81.5 0.0
2013-Dec-23 Mon ### 21.27 ### ### 68.3 68.3 0.0
2013-Dec-20 Fri 20.7 ### 20.45 ### 769,042 7,863,454 ### ### 0.0
2013-Dec-19 Thu 20.42 ### ### ### 883,428 0 75.9 75.9 0.0
2013-Dec-18 Wed 19.87 ### 19.7 ### 576,575 ### 80.6 80.6 0.0
2013-Dec-17 Tue ### 19.87 19.46 19.87 ### ### ###
2013-Dec-16 Mon 19.43 ### 19.2 ### 77.4 77.4 0.0
2013-Dec-13 Fri ### 19.73 ### ### 471,377 ### ### ### 0.0
2013-Dec-12 Thu 19.45 19.79 19.42 19.79 600,451 11,771,841 ### ### ###
2013-Dec-11 Wed 19.2 19.71 ### 19.57 814,521 ### 86.3 86.3 1.4
2013-Dec-10 Tue ### 19.49 ### ### ### ### 0.0
2013-Dec-09 Mon 19.54 19.72 ### ### ### ### 0.0
2013-Dec-06 Fri 19.8 19.83 ### 19.81 395,347 ### 69.9 69.9 ###
2013-Dec-05 Thu 20 ### 19.79 ### 659,682 6,527,553 ### ### 0.0
2013-Dec-04 Wed 19.48 ### ### ### 89.6 89.6 0.0
2013-Dec-03 Tue 19.58 ### 19.43 ### 80.7 80.7 0.0
2013-Dec-02 Mon 20.2 20.21 ### ### 1,040,159 ### ### ### 0.0
2013-Nov-29 Fri ### ### ### 20.4 ### ### 1.5
2013-Nov-28 Thu 20.5 ### 20.47 20.87 85.7 85.7 ###
2013-Nov-27 Wed ### 20.56 20.27 20.5 396,940 ### 84.5 84.5 1.5
2013-Nov-26 Tue ### 20.29 ### 20.2 ### ### 1.4
2013-Nov-25 Mon 20.2 20.47 20 ### 404,824 ### 31.7 31.7 0.0
2013-Nov-22 Fri ### 20.7 ### 20.26 ### ### 1.4
2013-Nov-21 Thu 20.41 ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### 20.52 20.54 447,846 ### 13.7 13.7 1.5
2013-Nov-19 Tue 21.49 21.72 ### ### 355,447 3,860,154 ### ### 0.0
2013-Nov-18 Mon 21.83 ### 21.45 21.49 328,453 3,522,658 24.5 24.5 ###
2013-Nov-15 Fri 21.4 21.89 ### 21.8 80.0 80.0 1.6
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed ### ### ### 21.52 484,777 0 ### ### 1.5
2013-Nov-12 Tue ### 22.25 21.82 ### 76.3 76.3 0.0
2013-Nov-11 Mon 22 22.27 ### ### 663,886 7,392,370 ### ### 0.0
2013-Nov-08 Fri ### ### 21.84 21.88 483,875 ### 11.0 11.0 1.6
2013-Nov-07 Thu ### ### ### 22.82 ### ### ###
2013-Nov-06 Wed ### 22.46 ### ### 18.7 18.7 0.0
2013-Nov-05 Tue 21.81 22.48 ### ### 389,023 ### 87.9 87.9 0.0
2013-Nov-04 Mon 21.28 21.81 21.28 21.58 449,147 9,676,872 ### ### ###
2013-Nov-01 Fri ### ### ### 21.22 807,347 0 ### ### 1.5
2013-Oct-31 Thu ### ### 21.21 21.8 86.3 86.3 1.6
2013-Oct-30 Wed ### 21.5 20.59 21.29 671,277 14,127,024 90.8 90.8 ###
2013-Oct-29 Tue 20.55 20.75 20.46 20.54 38.0 38.0 1.5
2013-Oct-28 Mon ### ### 20.46 ### 869,258 ### 18.9 18.9 0.0
2013-Oct-25 Fri ### ### ### 20.89 332,282 0 ### ### 1.5
2013-Oct-24 Thu 20.84 ### 20.77 ### 435,257 4,520,143 71.5 71.5 0.0
2013-Oct-23 Wed 21.21 21.24 20.77 20.89 419,071 8,802,586 20.7 20.7 1.5
2013-Oct-22 Tue ### ### ### ### 385,184 0 14.2 14.2 0.0
2013-Oct-21 Mon 21.4 21.72 ### ### 322,055 ### ### ### 0.0
2013-Oct-18 Fri 20.87 ### 20.79 21.26 345,349 ### ### ### 1.5
2013-Oct-17 Thu 20.81 ### ### 20.74 306,427 0 ### ### ###
2013-Oct-16 Wed ### ### 20.53 20.86 ### ### 1.5
2013-Oct-15 Tue 21 21.29 ### 21.21 301,449 3,208,924 ### ### ###
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri ### 21 20.475 ### 377,685 7,832,242 80.4 80.4 0.0
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed 20.75 20.77 20.29 ### 16.3 16.3 0.0
2013-Oct-08 Tue ### ### ### ### 619,375 0 79.1 79.1 0.0
2013-Oct-07 Mon 20.7 ### ### ### 485,922 0 90.4 90.4 0.0
2013-Oct-04 Fri 20.72 20.79 20.53 20.7 ### ### 1.5
2013-Oct-03 Thu 20.81 ### 20.74 20.8 30.0 30.0 1.5
2013-Oct-02 Wed ### 21.52 20.89 ### 555,023 ### ### ### 0.0
2013-Oct-01 Tue 20.84 21 20.52 20.83 35.0 35.0 1.5
2013-Sep-30 Mon 21.22 ### 20.83 ### 328,020 3,416,328 27.3 27.3 0.0
2013-Sep-27 Fri 21.51 ### ### ### 357,347 0 ### ### 0.0
2013-Sep-26 Thu ### 21.57 20.76 21.5 586,976 12,423,347 ### ### 1.5
2013-Sep-25 Wed 20.8 ### ### ### 486,273 0 69.4 69.4 0.0
2013-Sep-24 Tue ### 20.84 ### 20.78 467,527 ### ### ### 1.5
2013-Sep-23 Mon 19.79 ### 19.79 ### ### ### 0.0
2013-Sep-20 Fri ### 20.8 ### 19.75 9.2 9.2 ###
2013-Sep-19 Thu 20.48 ### ### 20.57 ### ### ###
2013-Sep-18 Wed ### ### ### 19.86 26.3 26.3 1.4
2013-Sep-17 Tue 20.4 20.4 ### 20.2 410,282 4,184,876 24.8 24.8 1.4
2013-Sep-16 Mon ### 20.48 ### 20.42 84.5 84.5 1.5
2013-Sep-13 Fri ### ### 19.52 ### 384,221 ### 32.9 32.9 0.0
2013-Sep-12 Thu ### ### 19.76 ### ### ### 0.0
2013-Sep-11 Wed 19.79 ### 19.51 20 ### ### 1.4
2013-Sep-10 Tue ### 19.8 19.55 19.74 741,675 14,592,455 78.3 78.3 1.4
2013-Sep-09 Mon 19.56 ### ### 19.44 22.7 22.7 1.4
2013-Sep-06 Fri 19.42 19.57 ### 19.51 681,052 ### ### ### ###
2013-Sep-05 Thu ### 19.475 18.8 ### 990,451 18,954,756 89.0 89.0 0.0
2013-Sep-04 Wed 18.7 ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### 18.48 18.59 515,945 ### ### ### 1.3
2013-Sep-02 Mon 18.78 19.24 ### ### 317,854 3,057,755 81.9 81.9 0.0
2013-Aug-30 Fri ### ### 18.44 18.86 71.1 71.1 1.3
2013-Aug-29 Thu 18.8 ### ### 18.8 439,687 0 73.5 73.5 1.3
2013-Aug-28 Wed ### 18.83 18.5 18.71 ### ### ###
2013-Aug-27 Tue ### ### ### ### 743,085 0 31.1 31.1 0.0
2013-Aug-26 Mon ### ### ### ### ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 884,584 0 ### ### 0.0
2013-Aug-22 Thu 18.54 18.72 18.25 18.71 76.5 76.5 ###
2013-Aug-21 Wed ### 18.54 ### 18.5 793,571 ### 77.5 77.5 ###
2013-Aug-20 Tue 18.5 18.54 18.22 18.4 1,169,986 21,504,342 ### ### 1.3
2013-Aug-19 Mon ### 18.74 18.47 ### ### ### 0.0
2013-Aug-16 Fri 18.86 ### ### ### 1,188,382 0 ### ### 0.0
2013-Aug-15 Thu ### ### ### 18.85 1,069,428 0 20.6 20.6 ###
2013-Aug-14 Wed ### 19.345 ### 19.2 ### ### ###
2013-Aug-13 Tue ### ### ### ### 1,277,442 0 ### ### 0.0
2013-Aug-12 Mon 18.85 19.29 ### ### ### ### 0.0
2013-Aug-09 Fri 18.45 ### 18.43 18.52 72.6 72.6 1.3
2013-Aug-08 Thu ### 18.72 ### 18.47 280,880 ### ### ### ###
2013-Aug-07 Wed 18.2 ### ### 18.21 559,073 0 ### ### ###
2013-Aug-06 Tue ### 18.675 ### 18.5 582,182 5,436,124 ### ### ###
2013-Aug-05 Mon 18.25 ### 18.21 18.84 389,777 ### ### ### 1.3
2013-Aug-02 Fri 18.26 18.83 ### 18.46 78.7 78.7 1.3
2013-Aug-01 Thu 18.45 18.55 ### 18.25 ### ### ###
2013-Jul-31 Wed 18.75 ### 18.51 18.58 831,273 ### ### ### 1.3
2013-Jul-30 Tue 18.25 ### 18.25 ### 956,351 ### ### ### 0.0
2013-Jul-29 Mon ### ### ### 18.25 979,352 0 ### ### ###
2013-Jul-26 Fri ### ### ### ### 92.4 92.4 0.0
2013-Jul-25 Thu ### ### 17.075 ### ### ### 0.0
2013-Jul-24 Wed ### ### ### 17.23 698,189 0 ### ### ###
2013-Jul-23 Tue ### ### 16.76 ### 30.9 30.9 0.0
2013-Jul-22 Mon 16.4 ### ### ### 557,426 0 ### ### 0.0
2013-Jul-19 Fri 16.8 16.8 ### ### 1,006,848 8,457,523 ### ### 0.0
2013-Jul-18 Thu 16.4 ### 16.23 16.45 458,886 3,723,859 ### ### 1.2
2013-Jul-17 Wed ### 16.85 16.41 16.53 ### ### ###
2013-Jul-16 Tue 17.2 ### ### 16.85 ### ### ###
2013-Jul-15 Mon ### ### ### ### 483,855 0 72.9 72.9 0.0
2013-Jul-12 Fri ### ### 16.75 ### 396,578 3,321,340 25.9 25.9 0.0
2013-Jul-11 Thu ### ### 16.84 ### 633,355 5,332,849 25.5 25.5 0.0
2013-Jul-10 Wed ### ### 16.53 ### 17.3 17.3 0.0
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### ### 16.83 449,841 0 ### ### 1.2
2013-Jul-05 Fri ### 16.74 ### 16.56 474,926 ### 22.1 22.1 1.2
2013-Jul-04 Thu 16.8 ### 16.53 ### 357,177 ### 18.4 18.4 0.0
2013-Jul-03 Wed ### ### 16.53 16.87 433,653 3,584,142 ### ### ###
2013-Jul-02 Tue 16.41 16.84 16.41 16.84 540,671 8,988,655 77.1 77.1 1.2
2013-Jul-01 Mon 16.75 ### 16.21 ### 418,982 3,395,849 ### ### 0.0
2013-Jun-28 Fri 16.74 17.23 16.47 16.81 641,457 10,808,550 ### ### ###
2013-Jun-27 Thu ### 16.81 15.88 16.75 1,056,629 ### ### ### ###
2013-Jun-26 Wed ### ### ### 15.85 88.3 88.3 1.1
2013-Jun-25 Tue 15.55 15.58 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 15.53 ### 43.8 43.8 0.0
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu ### ### ### 15.86 ### ### 1.1
2013-Jun-19 Wed 15.75 ### ### ### 389,220 0 ### ### 0.0
2013-Jun-18 Tue 15.76 15.89 15.57 15.74 ### ### 1.1
2013-Jun-17 Mon 15.54 ### 15.52 15.85 699,327 5,426,777 84.2 84.2 1.1
2013-Jun-14 Fri 15.4 ### ### 15.8 82.0 82.0 1.1
2013-Jun-13 Thu 15.4 15.75 ### 15.5 ### ### 1.1
2013-Jun-12 Wed ### 15.75 ### 15.55 ### ### ###
2013-Jun-11 Tue 15.71 15.82 15.44 ### ### ### 0.0
2013-Jun-07 Fri ### ### ### 15.83 ### ### ###
2013-Jun-06 Thu ### 15.77 ### 15.55 ### ### ###
2013-Jun-05 Wed 15.5 15.88 ### ### 429,323 3,408,824 ### ### 0.0
2013-Jun-04 Tue ### 15.29 ### 15.2 350,678 ### ### ### 1.1
2013-Jun-03 Mon ### ### ### ### 489,252 0 34.8 34.8 0.0
2013-May-31 Fri ### 15.52 ### ### 463,655 ### 70.3 70.3 0.0
2013-May-30 Thu ### 15.49 ### ### 504,442 ### 19.7 19.7 0.0
2013-May-29 Wed ### ### ### ### 352,729 0 77.2 77.2 0.0
2013-May-28 Tue ### 15.2 ### ### 23.0 23.0 0.0
2013-May-27 Mon ### 15.41 14.54 15.4 85.4 85.4 ###
2013-May-24 Fri ### ### ### 15.41 1,009,770 0 ### ### ###
2013-May-23 Thu ### 16.57 ### ### ### ### 0.0
2013-May-22 Wed ### ### 16.25 ### 20.3 20.3 0.0
2013-May-21 Tue 16.55 16.73 16.42 16.42 320,670 ### 29.9 29.9 1.2
2013-May-20 Mon 16.25 16.76 16.25 ### 366,382 ### ### ### 0.0
2013-May-17 Fri ### ### ### ### 1,136,078 0 11.9 11.9 0.0
2013-May-16 Thu ### ### 16.73 16.84 731,078 ### 38.2 38.2 1.2
2013-May-15 Wed 17.4 17.51 ### ### 458,986 4,018,422 24.9 24.9 0.0
2013-May-14 Tue 17.24 17.55 17.2 ### ### ### 0.0
2013-May-13 Mon ### 17.49 ### 17.24 ### ### ###
2013-May-10 Fri ### ### ### ### 303,020 0 79.6 79.6 0.0
2013-May-09 Thu 17.45 17.49 ### ### 16.8 16.8 0.0
2013-May-08 Wed 17.21 17.49 ### 17.41 540,240 ### ### ### ###
2013-May-07 Tue ### 17.25 16.52 17.2 1,006,577 16,996,052 89.9 89.9 1.2
2013-May-06 Mon ### 17.2 ### ### 18.0 18.0 0.0
2013-May-03 Fri 16.5 ### 16.28 16.75 1,073,971 8,742,123 82.7 82.7 ###
2013-May-02 Thu ### 15.8 15.41 15.5 ### ### 1.1
2013-May-01 Wed ### ### 15.54 15.58 335,258 2,604,954 17.1 17.1 1.1
2013-Apr-30 Tue ### ### ### ### 370,882 0 69.1 69.1 0.0
2013-Apr-29 Mon 16.55 ### ### ### 575,576 0 14.1 14.1 0.0
2013-Apr-26 Fri 16.47 ### ### 16.52 ### ### ###
2013-Apr-24 Wed ### 16.49 15.89 16.49 87.9 87.9 1.2
2013-Apr-23 Tue ### ### 15.55 ### 503,277 3,912,978 ### ### 0.0
2013-Apr-22 Mon 15.4 15.77 15.28 ### 81.3 81.3 0.0
2013-Apr-19 Fri 14.83 ### 14.83 15.21 412,972 3,062,187 ### ### ###
2013-Apr-18 Thu ### ### 14.8 14.83 555,687 4,112,083 ### ### ###
2013-Apr-17 Wed 14.54 ### 14.54 ### ### ### 0.0
2013-Apr-16 Tue 14.75 14.81 14.51 14.52 ### ### 1.0
2013-Apr-15 Mon ### 14.88 ### 14.85 ### ### ###
2013-Apr-12 Fri ### ### ### ### 417,377 0 ### ### 0.0
2013-Apr-11 Thu ### ### 14.78 14.8 461,985 ### 26.5 26.5 1.1
2013-Apr-10 Wed ### ### 14.78 14.79 551,886 ### 13.4 13.4 ###
2013-Apr-09 Tue ### 15.42 ### 15.2 930,042 7,170,623 ### ### 1.1
2013-Apr-08 Mon ### 15.28 ### ### ### ### 0.0
2013-Apr-05 Fri ### ### 14.82 15.24 ### ### 1.1
2013-Apr-04 Thu ### ### ### ### 37.6 37.6 0.0
2013-Apr-03 Wed 14.8 ### 14.8 ### 649,946 ### 92.1 92.1 0.0
2013-Apr-02 Tue ### ### ### 14.73 ### ### 1.1
2013-Mar-28 Thu ### ### 14.73 14.76 463,327 ### 19.5 19.5 1.1
2013-Mar-27 Wed ### ### 14.685 ### 20.5 20.5 0.0
2013-Mar-26 Tue ### ### 14.86 ### ### ### 0.0
2013-Mar-25 Mon ### ### ### 14.89 698,854 0 ### ### ###
2013-Mar-22 Fri 14.53 ### ### ### ### ### 0.0
2013-Mar-21 Thu 14.74 14.83 14.55 14.59 26.7 26.7 1.0
2013-Mar-20 Wed ### ### 14.71 14.88 ### ### 1.1
2013-Mar-19 Tue ### ### 14.72 ### ### ### 0.0
2013-Mar-18 Mon ### ### 14.72 ### 599,743 ### ### ### 0.0
2013-Mar-15 Fri ### 15.24 ### ### 72.6 72.6 0.0
2013-Mar-14 Thu ### ### ### 14.85 39.9 39.9 ###
2013-Mar-13 Wed ### ### ### ### 33.9 33.9 0.0
2013-Mar-12 Tue 15.45 ### ### 15.2 1,951,356 0 ### ### 1.1
2013-Mar-11 Mon 14.75 ### 14.72 ### 1,417,984 ### ### ### 0.0
2013-Mar-08 Fri 14.25 14.84 14.25 ### 84.4 84.4 0.0
2013-Mar-07 Thu ### 14.25 ### ### 1,696,555 12,087,954 ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 1,195,185 0 ### ### 0.0
2013-Mar-05 Tue 13.8 13.87 13.44 13.44 14.6 14.6 ###
2013-Mar-04 Mon 13.5 13.8 13.42 13.55 83.7 83.7 1.0
2013-Mar-01 Fri ### 13.57 ### 13.48 91.7 91.7 1.0
2013-Feb-28 Thu ### ### 12.44 ### 1,056,489 ### ### ### 0.0
2013-Feb-27 Wed 12.55 12.71 12.45 12.58 801,857 ### 71.6 71.6 0.9
2013-Feb-26 Tue 12.45 ### ### ### 724,277 0 81.1 81.1 0.0
2013-Feb-25 Mon 12.27 12.7 12.27 12.7 91.8 91.8 0.9
2013-Feb-22 Fri 12.2 12.56 ### 12.27 66.1 66.1 ###
2013-Feb-21 Thu 12.44 12.49 ### 12.4 1,179,655 7,366,945 ### ### 0.9
2013-Feb-20 Wed ### 12.54 ### ### 1,203,586 7,546,484 33.3 33.3 0.0
2013-Feb-19 Tue 12.2 ### ### 12.25 733,977 0 ### ### 0.9
2013-Feb-18 Mon 12.5 ### ### 12.28 ### ### 0.9
2013-Feb-15 Fri ### 12.41 ### 12.41 84.4 84.4 ###
2013-Feb-14 Thu 12.57 12.76 12.49 12.7 ### ### 0.9
2013-Feb-13 Wed ### ### 12.52 12.57 13.4 13.4 0.9
2013-Feb-12 Tue 12.79 ### 12.52 ### 2,467,081 15,443,927 82.6 82.6 0.0
2013-Feb-11 Mon ### ### ### 12.89 96.1 96.1 ###
2013-Feb-08 Fri ### ### 10.88 ### 23.7 23.7 0.0
2013-Feb-07 Thu 10.82 ### 10.81 ### ### ### 0.0
2013-Feb-06 Wed 10.4 10.78 ### 10.75 90.4 90.4 0.8
2013-Feb-05 Tue ### 10.245 ### 10.23 ### ### ###
2013-Feb-04 Mon ### ### ### ### 429,885 0 30.1 30.1 0.0
2013-Feb-01 Fri ### ### ### ### 643,229 0 ### ### 0.0
2013-Jan-31 Thu 9.89 ### 9.74 ### 72.2 72.2 0.0
2013-Jan-30 Wed ### 10.24 9.88 9.88 959,823 ### ### ### 0.7
2013-Jan-29 Tue 10.46 10.5 ### ### 1,096,580 5,757,045 ### ### 0.0
2013-Jan-25 Fri 10.2 10.4 10.2 10.22 1,746,072 17,984,541 ### ### 0.7
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed 10.42 10.47 ### ### 653,373 ### ### ### 0.0
2013-Jan-22 Tue 10.49 10.53 10.4 10.41 30.1 30.1 ###
2013-Jan-21 Mon 10.44 ### ### 10.42 320,251 0 30.9 30.9 0.7
2013-Jan-18 Fri 10.5 10.56 ### 10.42 1,268,952 ### 23.6 23.6 0.7
2013-Jan-17 Thu 10.7 10.72 10.51 10.51 19.0 19.0 ###
2013-Jan-16 Wed 10.75 10.8 ### ### 779,379 4,208,646 ### ### 0.0
2013-Jan-15 Tue 10.85 10.89 ### 10.71 762,350 ### 22.0 22.0 ###
2013-Jan-14 Mon 10.75 ### 10.73 10.85 654,155 3,509,541 79.5 79.5 0.8
2013-Jan-11 Fri 10.78 10.78 10.58 ### 18.5 18.5 0.0
2013-Jan-10 Thu ### 10.78 ### 10.71 364,858 1,966,584 ### ### ###
2013-Jan-09 Wed 10.5 ### ### ### ### ### 0.0
2013-Jan-08 Tue ### ### 10.26 10.54 1,789,073 9,177,944 ### ### 0.8
2013-Jan-07 Mon ### ### 10.24 10.25 ### ### 0.7
2013-Jan-04 Fri 10.4 10.4 10.29 ### 637,278 6,592,640 24.3 24.3 0.0
2013-Jan-03 Thu 10.24 10.4 ### 10.29 564,147 ### 66.9 66.9 ###
2013-Jan-02 Wed 10.42 ### 10.27 ### ### ### 0.0
2012-Dec-31 Mon 10.29 10.47 10.28 ### ### ### 0.0
2012-Dec-28 Fri 10.27 10.52 10.27 ### 75.9 75.9 0.0
2012-Dec-27 Thu ### 10.41 10.24 10.26 167,628 1,730,759 16.3 16.3 0.7
2012-Dec-24 Mon 10.2 10.27 ### 10.23 107,847 ### 73.0 73.0 ###
2012-Dec-21 Fri 10.2 10.25 ### ### 521,827 ### ### ### 0.0
2012-Dec-20 Thu 10.28 10.29 ### 10.21 613,526 ### ### ### ###
2012-Dec-19 Wed 10.21 10.28 ### 10.22 790,172 4,061,484 72.5 72.5 0.7
2012-Dec-18 Tue ### 10.29 ### ### 503,751 ### ### ### 0.0
2012-Dec-17 Mon 10.4 10.4 10.2 10.2 474,840 4,890,852 15.8 15.8 0.7
2012-Dec-14 Fri 10.4 10.47 ### ### ### ### 0.0
2012-Dec-13 Thu 10.44 10.49 ### 10.4 3,253,654 ### ### ### 0.7
2012-Dec-12 Wed ### 10.57 ### 10.44 2,615,279 13,821,749 ### ### 0.7
2012-Dec-11 Tue ### 10.21 ### ### 26.1 26.1 0.0
2012-Dec-10 Mon 10.25 10.27 ### ### 256,672 ### 17.8 17.8 0.0
2012-Dec-07 Fri ### 10.29 ### ### 3,264,858 ### ### ### 0.0
2012-Dec-06 Thu 10.2 10.26 ### ### 451,924 2,318,370 ### ### 0.0
2012-Dec-05 Wed ### ### ### 10.21 77.7 77.7 ###
2012-Dec-04 Tue 10.29 ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### 10.26 90.4 90.4 0.7
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu ### ### 9.87 ### 1,518,825 ### 17.1 17.1 0.0
2012-Nov-28 Wed 10.51 10.59 9.86 ### ### ### 0.0
2012-Nov-27 Tue 10.58 10.72 10.58 ### 1,523,775 ### ### ### 0.0
2012-Nov-26 Mon 10.59 ### 10.54 ### 74.5 74.5 0.0
2012-Nov-23 Fri ### ### 10.51 ### 195,443 1,027,052 ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 589,122 0 ### ### 0.0
2012-Nov-21 Wed ### ### 10.29 ### 628,786 ### 15.2 15.2 0.0
2012-Nov-20 Tue 10.7 10.87 ### ### 540,553 ### ### ### 0.0
2012-Nov-19 Mon ### ### 10.46 ### 647,250 ### 25.3 25.3 0.0
2012-Nov-16 Fri 10.46 ### 10.4 10.55 759,953 3,951,755 ### ### ###
2012-Nov-15 Thu 10.25 10.52 ### 10.46 87.5 87.5 0.7
2012-Nov-14 Wed ### 10.29 ### ### 786,929 4,048,749 ### ### 0.0
2012-Nov-13 Tue ### 10.25 ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### 82.0 82.0 0.0
2012-Nov-09 Fri ### ### 9.89 ### ### ### 0.0
2012-Nov-08 Thu ### ### 9.87 ### 785,657 ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### 9.77 ### 75.8 75.8 0.0
2012-Nov-06 Tue ### ### ### ### 349,672 0 69.7 69.7 0.0
2012-Nov-05 Mon ### ### 9.77 ### 73.2 73.2 0.0
2012-Nov-02 Fri ### 10.2 ### ### 23.7 23.7 0.0
2012-Nov-01 Thu 10.27 10.27 ### ### 21.6 21.6 0.0
2012-Oct-31 Wed 10.25 10.58 ### 10.25 1,435,888 7,595,847 66.8 66.8 0.7
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 420,549 0 ### ### 0.0
2012-Oct-26 Fri 10.27 10.45 ### ### ### ### 0.0
2012-Oct-25 Thu 10.49 10.53 ### ### 541,249 2,849,675 19.4 19.4 0.0
2012-Oct-24 Wed 10.21 10.48 10.21 ### 1,800,748 ### 83.8 83.8 0.0
2012-Oct-23 Tue ### 10.49 ### 10.43 1,728,974 ### 86.2 86.2 0.7
2012-Oct-22 Mon ### 10.27 ### 10.24 82.7 82.7 ###
2012-Oct-19 Fri ### ### ### ### 1,129,221 0 ### ### 0.0
2012-Oct-18 Thu 10.2 10.22 ### ### 25.5 25.5 0.0
2012-Oct-17 Wed 10.2 10.21 ### ### 1,033,371 5,275,358 ### ### 0.0
2012-Oct-16 Tue ### 10.25 ### ### 84.5 84.5 0.0
2012-Oct-15 Mon 9.76 ### 9.71 ### ### ### 0.0
2012-Oct-12 Fri 9.73 9.8 ### 9.74 777,751 3,810,979 67.7 67.7 0.7
2012-Oct-11 Thu ### ### 9.59 9.84 857,876 ### ### ### 0.7
2012-Oct-10 Wed ### 9.77 9.53 ### ### ### 0.0
2012-Oct-09 Tue 9.7 9.8 9.56 9.76 2,309,777 22,358,641 71.3 71.3 0.7
2012-Oct-08 Mon ### ### 9.79 9.83 22.5 22.5 0.7
2012-Oct-05 Fri 9.79 ### 9.75 ### ### ### 0.0
2012-Oct-04 Thu ### ### 9.55 9.76 80.8 80.8 0.7
2012-Oct-03 Wed 9.45 9.76 ### ### 541,274 ### ### ### 0.0
2012-Oct-02 Tue ### 9.42 ### ### 90.8 90.8 0.0
2012-Oct-01 Mon ### ### ### ### 178,559 0 82.7 82.7 0.0
2012-Sep-28 Fri ### ### ### ### ### ### 0.0
2012-Sep-27 Thu 9 ### 8.86 ### 403,989 1,789,671 ### ### 0.0
2012-Sep-26 Wed 8.84 ### 8.8 ### 85.9 85.9 0.0
2012-Sep-25 Tue 8.8 ### 8.78 ### 85.1 85.1 0.0
2012-Sep-24 Mon 8.77 8.78 ### 8.76 282,954 ### 35.6 35.6 0.6
2012-Sep-21 Fri ### ### 8.76 8.76 ### ### 0.6
2012-Sep-20 Thu ### ### ### ### 22.8 22.8 0.0
2012-Sep-19 Wed ### ### 8.84 ### 562,173 ### ### ### 0.0
2012-Sep-18 Tue 8.84 8.88 8.75 8.87 71.7 71.7 ###
2012-Sep-17 Mon ### 8.8 8.58 8.8 255,326 2,218,782 ### ### 0.6
2012-Sep-14 Fri 8.8 8.84 ### 8.74 326,077 ### ### ### 0.6
2012-Sep-13 Thu ### 8.8 8.58 8.71 433,287 ### ### ### 0.6
2012-Sep-12 Wed ### ### 8.47 8.54 844,383 ### 14.8 14.8 ###
2012-Sep-11 Tue 8.86 ### 8.55 ### 15.2 15.2 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 581,278 0 30.3 30.3 0.0
2012-Sep-06 Thu 9 ### ### ### 433,356 0 ### ### 0.0
2012-Sep-05 Wed ### ### 8.76 ### 356,187 ### 37.4 37.4 0.0
2012-Sep-04 Tue ### ### 8.85 ### ### ### 0.0
2012-Sep-03 Mon ### ### 8.89 ### 338,278 1,503,645 18.3 18.3 0.0
2012-Aug-31 Fri ### ### ### ### 1,469,144 0 ### ### 0.0
2012-Aug-30 Thu ### ### ### 9.27 716,779 0 37.4 37.4 0.7
2012-Aug-29 Wed 9.4 9.4 9.29 ### 365,328 ### ### ### 0.0
2012-Aug-28 Tue 9.46 9.47 ### 9.42 31.0 31.0 0.7
2012-Aug-27 Mon ### 9.43 9.28 ### ### ### 0.0
2012-Aug-24 Fri 9.21 ### ### ### 79.9 79.9 0.0
2012-Aug-23 Thu 9.56 9.58 9.26 9.29 ### ### ###
2012-Aug-22 Wed 9.48 9.55 ### 9.53 ### ### ###
2012-Aug-21 Tue 9.44 9.49 ### 9.46 69.8 69.8 0.7
2012-Aug-20 Mon 9.59 9.59 9.42 9.46 379,244 ### ### ### 0.7
2012-Aug-17 Fri 9.74 9.77 ### 9.75 586,651 ### 60.2 60.2 ###
2012-Aug-16 Thu ### 9.82 ### ### 648,720 ### ### ### 0.0
2012-Aug-15 Wed ### 9.8 ### 9.78 82.8 82.8 0.7
2012-Aug-14 Tue 9.79 9.79 9.52 ### 451,728 ### ### ### 0.0
2012-Aug-13 Mon 9.49 ### 9.45 9.75 1,715,070 ### 89.0 89.0 ###
2012-Aug-10 Fri ### 9.24 ### 9.22 722,244 ### 81.3 81.3 0.7
2012-Aug-09 Thu ### ### ### ### 27.4 27.4 0.0
2012-Aug-08 Wed 9 9.2 ### ### 677,244 3,115,322 83.0 83.0 0.0
2012-Aug-07 Tue 8.88 ### 8.76 ### 80.6 80.6 0.0
2012-Aug-06 Mon ### ### 8.88 ### ### ### 0.0
2012-Aug-03 Fri ### ### 8.84 8.88 ### ### 0.6
2012-Aug-02 Thu 8.83 ### 8.7 ### 80.9 80.9 0.0
2012-Aug-01 Wed 8.87 ### 8.82 8.85 30.1 30.1 0.6
2012-Jul-30 Mon 8.85 8.88 ### 8.7 321,521 1,427,553 19.5 19.5 ###
2012-Jul-27 Fri ### 8.84 ### 8.77 700,852 ### ### ### ###
2012-Jul-26 Thu 8.59 ### 8.55 ### 426,273 ### ### ### 0.0
2012-Jul-25 Wed 8.57 8.58 8.43 8.52 199,686 1,698,329 ### ### 0.6
2012-Jul-24 Tue 8.53 ### ### 8.57 ### ### 0.6
2012-Jul-23 Mon 8.87 ### 8.51 8.53 316,776 1,347,881 13.9 13.9 ###
2012-Jul-20 Fri ### ### 8.885 ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 544,273 0 78.6 78.6 0.0
2012-Jul-18 Wed ### ### 8.85 ### 220,824 977,146 81.8 81.8 0.0
2012-Jul-17 Tue ### ### 8.83 ### 232,577 1,026,827 ### ### 0.0
2012-Jul-13 Fri ### ### 8.89 ### 20.0 20.0 0.0
2012-Jul-12 Thu 8.87 ### 8.8 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### 8.82 18.3 18.3 ###
2012-Jul-10 Tue ### ### ### ### 174,654 0 ### ### 0.0
2012-Jul-09 Mon ### ### ### 9 86.0 86.0 0.6
2012-Jul-06 Fri ### ### ### ### 251,381 0 28.9 28.9 0.0
2012-Jul-05 Thu ### ### ### 9 182,172 0 18.6 18.6 0.6
2012-Jul-04 Wed ### ### 8.86 ### 298,484 1,322,284 ### ### 0.0
2012-Jul-03 Tue 8.88 ### 8.73 8.87 ### ### ###
2012-Jul-02 Mon ### ### 8.81 ### 442,552 1,949,441 ### ### 0.0
2012-Jun-29 Fri 8.53 9.21 8.53 8.86 780,048 6,919,025 82.2 82.2 0.6
2012-Jun-28 Thu 8.45 ### ### 8.59 393,775 0 ### ### ###
2012-Jun-27 Wed ### 8.4 ### ### 693,146 ### ### ### 0.0
2012-Jun-26 Tue ### ### 7.83 ### ### ### 0.0
2012-Jun-25 Mon 8.21 8.22 ### ### ### ### 0.0
2012-Jun-22 Fri 8.2 8.24 ### 8.2 567,279 2,337,189 74.9 74.9 0.6
2012-Jun-21 Thu 8.49 8.49 ### ### 681,423 2,892,640 ### ### 0.0
2012-Jun-20 Wed ### ### 8.5 8.5 416,048 ### 25.6 25.6 0.6
2012-Jun-19 Tue 8.47 ### 8.45 8.52 77.6 77.6 0.6
2012-Jun-18 Mon 8.45 8.59 ### 8.54 ### ### ###
2012-Jun-15 Fri 8.72 8.75 8.5 8.5 4,187,980 36,121,327 15.5 15.5 0.6
2012-Jun-14 Thu ### 8.76 ### 8.72 ### ### 0.6
2012-Jun-13 Wed 8.78 8.81 ### 8.72 32.0 32.0 0.6
2012-Jun-12 Tue ### 8.77 ### 8.74 ### ### 0.6
2012-Jun-08 Fri ### ### ### ### 440,448 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 529,579 0 ### ### 0.0
2012-Jun-06 Wed 8.56 ### 8.52 8.58 502,680 ### ### ### 0.6
2012-Jun-05 Tue ### ### 8.52 8.55 ### ### ###
2012-Jun-04 Mon 8.8 8.8 8.45 8.45 15.9 15.9 ###
2012-Jun-01 Fri ### ### ### 9 ### ### 0.6
2012-May-31 Thu ### 9.23 ### ### 668,745 3,086,258 ### ### 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### 9 ### 63.3 63.3 0.0
2012-May-28 Mon ### ### ### ### 256,857 0 79.5 79.5 0.0
2012-May-25 Fri ### ### ### ### 30.3 30.3 0.0
2012-May-24 Thu ### ### ### ### 356,646 0 ### ### 0.0
2012-May-23 Wed ### ### ### ### 732,723 0 28.4 28.4 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon 9.25 ### ### 9.26 383,949 0 72.9 72.9 ###
2012-May-18 Fri 9.22 9.23 ### 9.21 ### ### 0.7
2012-May-17 Thu 9.25 ### ### 9.24 616,085 0 ### ### ###
2012-May-16 Wed 9.4 9.46 ### 9.23 37.5 37.5 ###
2012-May-15 Tue 9.54 9.56 ### 9.44 590,752 ### ### ### 0.7
2012-May-14 Mon 9.5 ### 9.42 ### ### ### 0.0
2012-May-11 Fri 9.4 9.58 ### 9.5 589,120 2,821,884 79.6 79.6 0.7
2012-May-10 Thu 9.41 9.45 ### 9.43 ### ### ###
2012-May-09 Wed 9.4 9.45 ### ### 1,033,646 4,883,977 45.6 45.6 0.0
2012-May-08 Tue 9.46 9.48 9.4 9.46 623,921 ### ### ### 0.7
2012-May-07 Mon 9.5 9.5 ### ### ### ### 0.0
2012-May-04 Fri ### 9.57 ### 9.55 89.4 89.4 0.7
2012-May-03 Thu 9.51 9.59 ### 9.4 ### ### ###
2012-May-02 Wed ### ### 9.5 9.54 1,782,086 ### 8.1 8.1 ###
2012-May-01 Tue ### ### ### ### 90.2 90.2 0.0
2012-Apr-30 Mon ### ### ### ### 9.4 9.4 0.0
2012-Apr-27 Fri 10.24 10.26 ### ### ### ### 0.0
2012-Apr-26 Thu 10.55 10.75 10.52 10.71 1,119,443 11,905,276 ### ### ###
2012-Apr-24 Tue 10.5 ### 10.49 10.52 826,783 4,336,476 ### ### ###
2012-Apr-23 Mon 10.55 ### 10.47 10.53 422,321 2,210,850 34.3 34.3 0.8
2012-Apr-20 Fri 10.55 ### 10.55 ### 630,159 3,324,088 77.2 77.2 0.0
2012-Apr-19 Thu 10.54 ### 10.52 ### 935,487 ### ### ### 0.0
2012-Apr-18 Wed ### 10.7 10.57 ### 646,151 ### 25.6 25.6 0.0
2012-Apr-17 Tue ### 10.55 ### 10.51 ### ### ###
2012-Apr-16 Mon 10.4 10.54 ### 10.48 79.9 79.9 0.7
2012-Apr-13 Fri ### 10.42 10.22 10.4 73.8 73.8 0.7
2012-Apr-12 Thu ### ### ### ### ### ### 0.0
2012-Apr-11 Wed ### ### ### ### 902,159 0 32.3 32.3 0.0
2012-Apr-10 Tue ### 10.29 ### ### 755,158 3,885,287 81.8 81.8 0.0
2012-Apr-05 Thu ### 10.44 ### ### ### ### 0.0
2012-Apr-04 Wed 10.43 10.58 ### ### ### ### 0.0
2012-Apr-03 Tue ### 10.79 10.4 10.5 1,292,548 13,694,546 23.3 23.3 0.8
2012-Apr-02 Mon ### ### ### ### 994,876 0 11.0 11.0 0.0
2012-Mar-30 Fri ### ### ### ### 643,673 0 23.3 23.3 0.0
2012-Mar-29 Thu ### ### ### ### 989,478 0 ### ### 0.0
2012-Mar-28 Wed 10.78 ### 10.74 ### 87.1 87.1 0.0
2012-Mar-27 Tue 10.73 ### 10.73 10.84 468,753 2,514,859 ### ### 0.8
2012-Mar-26 Mon ### 10.74 ### ### 276,842 1,486,641 ### ### 0.0
2012-Mar-23 Fri 10.7 10.73 ### ### 26.2 26.2 0.0
2012-Mar-22 Thu ### ### ### 10.7 73.5 73.5 0.8
2012-Mar-21 Wed ### 10.75 ### 10.7 ### ### 0.8
2012-Mar-20 Tue 10.7 10.84 10.7 10.75 518,920 ### ### ### 0.8
2012-Mar-19 Mon 10.8 10.88 10.73 10.8 ### ### ###
2012-Mar-16 Fri ### 10.73 10.45 10.7 1,148,081 12,158,177 75.5 75.5 0.8
2012-Mar-15 Thu ### 10.75 ### ### 1,596,389 ### ### ### 0.0
2012-Mar-14 Wed 10.73 ### ### 10.76 ### ### 0.8
2012-Mar-13 Tue ### ### ### ### 1,028,740 0 ### ### 0.0
2012-Mar-12 Mon 10.81 ### 10.78 10.82 ### ### 0.8
2012-Mar-09 Fri ### ### ### ### 88.8 88.8 0.0
2012-Mar-08 Thu 10.55 ### 10.27 ### 929,124 4,771,051 ### ### 0.0
2012-Mar-07 Wed ### 10.88 10.4 10.4 1,808,224 ### 20.2 20.2 0.7
2012-Mar-06 Tue ### ### 10.83 10.83 ### ### ###
2012-Mar-05 Mon ### ### ### ### 703,573 0 ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 582,589 0 24.2 24.2 0.0
2012-Mar-01 Thu 11.4 11.44 ### ### 1,651,481 9,446,471 15.6 15.6 0.0
2012-Feb-29 Wed ### ### ### 11.4 850,546 0 ### ### 0.8
2012-Feb-28 Tue 11.76 11.88 11.53 ### 737,489 ### 23.6 23.6 0.0
2012-Feb-27 Mon ### ### 11.75 11.78 ### ### ###
2012-Feb-24 Fri ### ### ### ### 68.5 68.5 0.0
2012-Feb-23 Thu 11.76 ### ### 11.86 ### ### 0.8
2012-Feb-22 Wed 11.5 11.78 11.45 11.77 83.6 83.6 ###
2012-Feb-21 Tue ### 11.48 ### 11.45 ### ### 0.8
2012-Feb-20 Mon ### 11.45 ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### 11.24 ### ### 0.8
2012-Feb-16 Thu 11.85 ### ### 11.81 2,066,988 0 37.7 37.7 ###
2012-Feb-15 Wed 11.85 ### ### ### 1,483,487 0 17.8 17.8 0.0
2012-Feb-14 Tue ### ### 11.71 11.8 1,506,770 ### ### ### 0.8
2012-Feb-13 Mon 12.43 12.55 ### ### 1,147,271 7,199,125 ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 847,653 0 ### ### 0.0
2012-Feb-08 Wed ### 12.28 ### ### 27.2 27.2 0.0
2012-Feb-07 Tue 12.2 ### ### ### ### ### 0.0
2012-Feb-06 Mon 12.4 12.42 ### 12.2 ### ### ###
2012-Feb-03 Fri ### 12.49 12.29 ### 611,484 7,576,286 29.0 29.0 0.0
2012-Feb-02 Thu ### 12.86 ### 12.43 2,361,079 ### ### ### 0.9
2012-Feb-01 Wed 12.59 ### ### ### 769,654 0 77.6 77.6 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### 11.82 ### ### 0.8
2012-Jan-27 Fri 11.51 11.7 11.46 11.57 663,229 ### 69.8 69.8 ###
2012-Jan-25 Wed ### ### 11.42 ### 1,002,856 ### ### ### 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon 11.8 ### 11.8 ### ### ### 0.0
2012-Jan-20 Fri 11.7 ### 11.53 ### 85.2 85.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### 11.73 11.89 295,123 ### 21.1 21.1 ###
2012-Jan-17 Tue 11.88 ### 11.76 ### 806,843 ### 67.5 67.5 0.0
2012-Jan-16 Mon ### 11.84 ### 11.75 ### ### ###
2012-Jan-13 Fri 11.77 ### 11.71 11.88 ### ### 0.8
2012-Jan-12 Thu 11.72 11.78 11.57 ### 25.4 25.4 0.0
2012-Jan-11 Wed 11.55 11.76 11.53 11.76 466,859 5,436,573 ### ### 0.8
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon 11.4 11.5 11.23 11.24 462,954 5,261,472 24.9 24.9 0.8
2012-Jan-06 Fri 11.54 11.55 ### ### 795,588 4,594,520 ### ### 0.0
2012-Jan-05 Thu 11.49 ### ### 11.58 79.7 79.7 0.8
2012-Jan-04 Wed ### ### 11.47 11.5 832,456 ### ### ### ###
2012-Jan-03 Tue ### 11.7 ### ### 1,006,183 5,886,170 93.9 93.9 0.0
2011-Dec-30 Fri ### ### ### 11.29 374,047 0 ### ### ###
2011-Dec-29 Thu 11.22 11.25 ### 11.2 698,241 ### ### ### 0.8
2011-Dec-28 Wed ### ### 11.27 ### 876,682 ### ### ### 0.0
2011-Dec-23 Fri 11.8 11.85 ### ### 565,476 3,350,445 ### ### 0.0
2011-Dec-22 Thu ### ### 11.45 ### 2,584,782 14,797,876 ### ### 0.0
2011-Dec-21 Wed ### ### ### ### 3,284,479 0 18.1 18.1 0.0
2011-Dec-20 Tue 11.8 ### 11.8 ### 85.2 85.2 0.0
2011-Dec-19 Mon 12.59 12.59 11.78 11.8 11.8 11.8 0.8
2011-Dec-16 Fri ### 13.4 12.57 12.71 7,052,251 91,573,479 ### ### 0.9
2011-Dec-15 Thu ### 15.24 14.86 ### 34.8 34.8 0.0
2011-Dec-14 Wed 15.2 15.55 ### 15.24 836,671 ### ### ### 1.1
2011-Dec-13 Tue 15.49 15.49 15.24 15.26 ### ### ###
2011-Dec-12 Mon ### ### 15.54 15.54 387,556 ### 14.5 14.5 ###
2011-Dec-09 Fri 15.7 ### 15.51 ### ### ### 0.0
2011-Dec-08 Thu 15.84 ### ### 15.83 765,220 0 35.5 35.5 ###
2011-Dec-07 Wed ### 16.25 ### ### 11.2 11.2 0.0
2011-Dec-06 Tue ### 16.29 15.7 ### 1,732,476 27,710,953 ### ### 0.0
2011-Dec-05 Mon 15.73 ### ### ### 907,058 0 79.2 79.2 0.0
2011-Dec-02 Fri 15.85 ### ### ### 581,279 0 ### ### 0.0
2011-Dec-01 Thu 15.8 16.2 15.7 15.85 74.0 74.0 1.1
2011-Nov-30 Wed 15.59 15.76 ### 15.55 541,253 4,265,073 ### ### ###
2011-Nov-29 Tue 15.2 15.42 ### ### 501,426 ### ### ### 0.0
2011-Nov-28 Mon 15.23 15.46 ### ### 576,520 ### 23.6 23.6 0.0
2011-Nov-25 Fri 15.23 15.25 ### ### ### ### 0.0
2011-Nov-24 Thu 15.49 15.8 15.22 15.27 631,481 9,794,270 22.8 22.8 ###
2011-Nov-23 Wed ### ### 15.25 15.28 289,840 ### ### ### ###
2011-Nov-22 Tue ### ### ### ### 71.8 71.8 0.0
2011-Nov-21 Mon 15.75 15.83 15.4 ### 268,929 4,199,326 29.7 29.7 0.0
2011-Nov-18 Fri ### ### ### 15.72 80.1 80.1 1.1
2011-Nov-17 Thu ### ### 15.81 ### 753,829 ### ### ### 0.0
2011-Nov-16 Wed ### 16.23 15.89 ### 621,125 ### ### ### 0.0
2011-Nov-15 Tue 16.5 ### ### ### ### ### 0.0
2011-Nov-14 Mon ### 16.75 ### 16.42 502,643 ### ### ### 1.2
2011-Nov-11 Fri ### ### ### ### 63.1 63.1 0.0
2011-Nov-10 Thu 15.5 ### 15.42 ### ### ### 0.0
2011-Nov-09 Wed ### 15.85 15.21 15.75 ### ### 1.1
2011-Nov-08 Tue ### ### ### ### 673,485 0 20.4 20.4 0.0
2011-Nov-07 Mon ### 15.42 ### 15.2 258,376 1,992,078 ### ### 1.1
2011-Nov-04 Fri 15.83 15.86 15.24 ### 509,049 ### ### ### 0.0
2011-Nov-03 Thu 15.45 15.5 ### ### 734,847 ### ### ### 0.0
2011-Nov-02 Wed 15.41 15.54 ### 15.45 68.9 68.9 ###
2011-Nov-01 Tue 15.8 ### ### 15.82 ### ### ###
2011-Oct-31 Mon 16.5 16.5 15.58 15.82 9.2 9.2 ###
2011-Oct-28 Fri 16.5 16.82 ### ### ### ### 0.0
2011-Oct-27 Thu 15.83 16.44 15.77 16.4 1,267,144 20,407,354 ### ### ###
2011-Oct-26 Wed ### 15.81 14.8 15.74 1,788,454 27,372,288 ### ### 1.1
2011-Oct-25 Tue 14.77 ### 14.74 ### ### ### 0.0
2011-Oct-24 Mon 14.5 14.83 14.45 14.74 77.6 77.6 1.1
2011-Oct-21 Fri 14.4 14.55 ### 14.25 26.4 26.4 1.0
2011-Oct-20 Thu 14.27 ### ### ### 765,483 0 ### ### 0.0
2011-Oct-19 Wed 14.56 14.73 ### ### ### ### 0.0
2011-Oct-18 Tue ### 14.79 14.45 14.45 446,772 ### ### ### 1.0
2011-Oct-17 Mon ### ### 14.7 14.71 968,445 7,118,070 ### ### ###
2011-Oct-14 Fri 14.89 ### 14.77 ### 81.0 81.0 0.0
2011-Oct-13 Thu 14.7 ### ### 14.88 1,640,254 0 ### ### 1.1
2011-Oct-12 Wed ### 14.45 13.41 ### 2,662,985 37,095,381 ### ### 0.0
2011-Oct-11 Tue ### 14.41 13.87 13.87 992,374 ### 12.7 12.7 ###
2011-Oct-10 Mon 14.25 14.5 ### ### ### ### 0.0
2011-Oct-07 Fri 14.2 ### ### ### 1,575,028 0 ### ### 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed 14.5 14.5 ### ### 1,162,021 8,424,652 ### ### 0.0
2011-Oct-04 Tue ### 14.86 14.25 14.25 763,376 ### 14.1 14.1 1.0
2011-Oct-03 Mon ### ### ### ### 648,041 0 ### ### 0.0
2011-Sep-30 Fri 15.25 15.55 ### 15.2 851,545 ### ### ### 1.1
2011-Sep-29 Thu ### ### 14.8 ### 634,288 ### ### ### 0.0
2011-Sep-28 Wed 15.27 15.59 ### ### 1,083,245 ### 71.8 71.8 0.0
2011-Sep-27 Tue 14.56 ### 14.55 ### 84.1 84.1 0.0
2011-Sep-26 Mon ### 14.7 14.42 14.49 ### ### ###
2011-Sep-23 Fri 14.4 14.77 ### ### 865,720 6,393,342 ### ### 0.0
2011-Sep-22 Thu ### ### ### 14.76 40.6 40.6 1.1
2011-Sep-21 Wed ### 15.28 ### ### 74.9 74.9 0.0
2011-Sep-20 Tue ### ### ### ### 580,486 0 36.4 36.4 0.0
2011-Sep-19 Mon ### ### ### ### 964,129 0 80.9 80.9 0.0
2011-Sep-16 Fri 15.29 ### 14.81 14.85 362,427 2,683,771 11.4 11.4 ###
2011-Sep-15 Thu 15.25 15.29 14.83 ### ### ### 0.0
2011-Sep-14 Wed ### ### 14.59 ### 41.1 41.1 0.0
2011-Sep-13 Tue ### ### ### 14.81 ### ### 1.1
2011-Sep-12 Mon ### ### 14.58 14.58 24.9 24.9 ###
2011-Sep-09 Fri ### ### ### 15.28 67.8 67.8 ###
2011-Sep-08 Thu ### ### ### 15.23 1,501,485 0 83.4 83.4 1.1
2011-Sep-07 Wed 14.46 ### ### ### 660,959 0 ### ### 0.0
2011-Sep-06 Tue 14.21 14.46 ### 14.2 353,129 2,553,122 ### ### 1.0
2011-Sep-05 Mon 14.45 14.54 ### 14.45 79.9 79.9 1.0
2011-Sep-02 Fri 14.7 ### 14.43 ### ### ### 0.0
2011-Sep-01 Thu ### ### 14.72 14.82 701,943 ### ### ### 1.1
2011-Aug-31 Wed ### ### 14.71 14.8 592,371 4,356,888 ### ### 1.1
2011-Aug-30 Tue 14.75 ### 14.73 ### ### ### 0.0
2011-Aug-29 Mon ### 14.84 14.51 14.7 ### ### ###
2011-Aug-26 Fri 14.88 14.89 14.54 14.56 ### ### ###
2011-Aug-25 Thu 14.71 14.89 14.55 14.81 ### ### 1.1
2011-Aug-24 Wed 14.75 14.86 14.46 14.46 745,243 ### 26.8 26.8 1.0
2011-Aug-23 Tue ### ### 14.4 14.58 ### ### ###
2011-Aug-22 Mon 14.7 14.83 14.52 14.57 735,126 10,787,974 ### ### ###
2011-Aug-19 Fri 14.82 ### ### 14.72 39.4 39.4 ###
2011-Aug-18 Thu ### ### ### ### 41.5 41.5 0.0
2011-Aug-17 Wed ### 15.42 ### ### ### ### 0.0
2011-Aug-16 Tue 15.82 ### 15.5 15.5 1,377,683 10,677,043 ### ### 1.1
2011-Aug-15 Mon ### ### 15.56 15.77 1,017,043 ### 20.1 20.1 ###
2011-Aug-12 Fri 15.81 ### 15.77 ### 69.2 69.2 0.0
2011-Aug-11 Thu ### 15.71 ### ### 78.5 78.5 0.0
2011-Aug-10 Wed ### ### ### 15.45 2,803,958 0 ### ### ###
2011-Aug-09 Tue ### 14.55 ### 14.48 2,009,889 14,621,942 75.5 75.5 1.0
2011-Aug-08 Mon 13.85 ### 13.55 ### ### ### 0.0
2011-Aug-05 Fri ### ### 13.82 ### ### ### 0.0
2011-Aug-04 Thu ### ### 14.76 14.89 ### ### ###
2011-Aug-03 Wed 14.81 ### 14.71 ### 925,254 6,805,243 ### ### 0.0
2011-Aug-02 Tue ### 15.27 ### ### ### ### 0.0
2011-Aug-01 Mon ### 15.45 ### ### 65.1 65.1 0.0
2011-Jul-29 Fri 15.29 ### ### ### ### ### 0.0
2011-Jul-28 Thu 15.42 15.585 ### ### 23.8 23.8 0.0
2011-Jul-27 Wed ### ### ### 15.73 ### ### ###
2011-Jul-26 Tue 15.59 ### 15.45 15.54 ### ### ###
2011-Jul-25 Mon ### 15.82 ### 15.43 815,325 6,449,220 37.4 37.4 1.1
2011-Jul-22 Fri ### 15.74 ### 15.74 689,671 ### 67.2 67.2 1.1
2011-Jul-21 Thu 15.5 15.55 15.29 15.48 823,947 ### ### ### 1.1
2011-Jul-20 Wed ### 15.45 ### ### 73.6 73.6 0.0
2011-Jul-19 Tue ### ### ### ### 1,675,388 0 ### ### 0.0
2011-Jul-18 Mon 15.4 15.45 ### ### 1,400,852 10,821,581 19.4 19.4 0.0
2011-Jul-15 Fri ### ### 15.4 15.4 ### ### ###
2011-Jul-14 Thu ### ### 15.42 ### 15.9 15.9 0.0
2011-Jul-13 Wed ### ### 16.24 16.53 814,282 ### ### ### ###
2011-Jul-12 Tue ### ### 16.56 16.59 20.4 20.4 1.2
2011-Jul-11 Mon ### ### ### ### 439,671 0 ### ### 0.0
2011-Jul-08 Fri 17.25 ### ### 17.29 764,171 0 ### ### ###
2011-Jul-07 Thu 16.58 ### 16.51 ### ### ### 0.0
2011-Jul-06 Wed ### ### 16.21 16.59 683,553 ### ### ### 1.2
2011-Jul-05 Tue ### 16.75 ### 16.41 448,950 3,759,956 24.3 24.3 1.2
2011-Jul-04 Mon ### ### ### 16.5 ### ### 1.2
2011-Jul-01 Fri ### ### ### 16.4 6.3 6.3 ###
2011-Jun-30 Thu ### 17.28 ### ### 1,057,326 ### 57.4 57.4 0.0
2011-Jun-29 Wed ### ### 16.71 16.87 ### ### ###
2011-Jun-28 Tue ### ### 16.84 ### 75.6 75.6 0.0
2011-Jun-27 Mon 16.8 ### 16.74 16.85 ### ### ###
2011-Jun-24 Fri ### ### 16.76 ### ### ### 0.0
2011-Jun-23 Thu ### ### 16.83 ### 35.3 35.3 0.0
2011-Jun-22 Wed ### 17.23 16.88 ### 73.5 73.5 0.0
2011-Jun-21 Tue 16.78 16.84 16.51 16.75 624,221 10,408,885 33.2 33.2 ###
2011-Jun-20 Mon ### ### ### ### 39.4 39.4 0.0
2011-Jun-17 Fri 16.7 ### ### 16.87 1,284,457 0 78.5 78.5 ###
2011-Jun-16 Thu ### ### 16.49 16.56 43.3 43.3 1.2
2011-Jun-15 Wed ### ### 16.72 ### 2,627,971 ### 37.5 37.5 0.0
2011-Jun-14 Tue 16.87 ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### 16.8 16.8 1,483,785 ### 26.3 26.3 1.2
2011-Jun-09 Thu ### 16.73 ### ### 1,536,625 ### 87.2 87.2 0.0
2011-Jun-08 Wed ### 16.45 ### ### ### ### 0.0
2011-Jun-07 Tue 16.26 ### ### 16.52 ### ### ###
2011-Jun-06 Mon 16.77 16.8 16.26 ### 17.4 17.4 0.0
2011-Jun-03 Fri 16.8 ### 16.75 16.77 894,543 ### ### ### 1.2
2011-Jun-02 Thu 16.77 16.85 ### 16.75 39.9 39.9 ###
2011-Jun-01 Wed 17.2 17.27 ### ### 25.3 25.3 0.0
2011-May-31 Tue ### ### 16.82 ### 62.7 62.7 0.0
2011-May-30 Mon ### ### ### ### 984,843 0 ### ### 0.0
2011-May-27 Fri 16.75 ### 16.75 ### ### ### 0.0
2011-May-26 Thu ### ### ### 16.77 20.9 20.9 1.2
2011-May-25 Wed ### ### ### 16.85 ### ### ###
2011-May-24 Tue ### ### ### 16.53 16.2 16.2 ###
2011-May-23 Mon 17.25 17.29 ### ### 1,584,756 ### 33.6 33.6 0.0
2011-May-20 Fri ### 17.43 17.2 ### 1,650,351 28,575,827 ### ### 0.0
2011-May-19 Thu 17.75 17.76 ### 17.4 1,520,072 ### 15.4 15.4 1.2
2011-May-18 Wed ### ### 17.27 17.5 71.8 71.8 1.3
2011-May-17 Tue 17.26 17.7 17.26 ### 2,389,789 ### ### ### 0.0
2011-May-16 Mon 17.85 17.89 17.22 ### 20.4 20.4 0.0
2011-May-13 Fri 18.8 ### ### 18.2 12.3 12.3 ###
2011-May-12 Thu ### ### 18.83 ### 1,005,556 ### ### ### 0.0
2011-May-11 Wed 18.82 ### 18.57 ### 74.3 74.3 0.0
2011-May-10 Tue ### ### 18.73 18.73 581,657 ### ### ### 1.3
2011-May-09 Mon ### ### 18.85 ### ### ### 0.0
2011-May-06 Fri ### 19.25 ### ### 565,540 5,443,322 64.1 64.1 0.0
2011-May-05 Thu ### 19.52 ### 19.2 1,178,771 ### 63.4 63.4 ###
2011-May-04 Wed 18.8 19.23 18.74 ### 940,524 17,855,848 ### ### 0.0
2011-May-03 Tue ### ### ### 18.8 ### ### 1.3
2011-May-02 Mon ### ### ### 18.48 548,177 0 27.1 27.1 ###
2011-Apr-29 Fri 19.57 19.59 18.87 ### 802,379 15,429,748 ### ### 0.0
2011-Apr-28 Thu 19.58 19.59 ### 19.59 492,386 4,822,920 ### ### ###
2011-Apr-27 Wed ### ### 19.22 19.22 26.9 26.9 1.4
2011-Apr-21 Thu 19.7 19.7 19.42 19.49 283,450 5,544,282 ### ### 1.4
2011-Apr-20 Wed ### 19.54 ### 19.42 714,277 6,978,486 63.0 63.0 1.4
2011-Apr-19 Tue 19.41 19.47 19.26 ### ### ### 0.0
2011-Apr-18 Mon ### 19.84 ### ### 36.4 36.4 0.0
2011-Apr-15 Fri 19.77 19.77 19.56 19.7 ### ### 1.4
2011-Apr-14 Thu 19.8 19.89 19.41 19.7 512,949 10,079,447 ### ### 1.4
2011-Apr-13 Wed 19.5 19.84 19.5 19.71 445,527 ### 74.1 74.1 1.4
2011-Apr-12 Tue 19.8 ### ### 19.43 33.5 33.5 1.4
2011-Apr-11 Mon 19.81 ### ### 19.76 36.0 36.0 ###
2011-Apr-08 Fri ### ### 19.84 ### 487,378 4,834,789 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 649,857 0 37.7 37.7 0.0
2011-Apr-06 Wed 20.2 20.2 ### ### ### ### 0.0
2011-Apr-05 Tue ### 20.21 19.86 19.86 29.6 29.6 1.4
2011-Apr-04 Mon 19.5 ### 19.5 ### ### ### 0.0
2011-Apr-01 Fri 19.46 ### ### 19.4 ### ### 1.4
2011-Mar-31 Thu ### 20.5 ### ### 31.4 31.4 0.0
2011-Mar-30 Wed ### ### ### ### 6,284,072 0 65.2 65.2 0.0
2011-Mar-29 Tue 19.56 ### 19.45 19.83 4,894,840 ### ### ### ###
2011-Mar-28 Mon 18.48 18.49 18.41 18.46 190,953 3,523,082 ### ### 1.3
2011-Mar-25 Fri 18.5 ### ### 18.45 ### ### 1.3
2011-Mar-24 Thu ### 18.5 18.28 18.5 ### ### ###
2011-Mar-23 Wed 18.27 18.43 ### ### 263,523 ### ### ### 0.0
2011-Mar-22 Tue ### ### ### 18.21 335,879 0 21.1 21.1 ###
2011-Mar-21 Mon 18.46 ### ### 18.25 343,145 0 ### ### ###
2011-Mar-18 Fri 17.81 18.46 17.75 ### 1,075,074 ### ### ### 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed 17.52 ### 17.48 ### ### ### 0.0
2011-Mar-15 Tue 17.85 17.89 17.48 ### 429,824 ### 64.2 64.2 0.0
2011-Mar-14 Mon ### ### ### ### 289,659 0 78.2 78.2 0.0
2011-Mar-11 Fri ### 18.24 ### ### 354,674 3,234,626 ### ### 0.0
2011-Mar-10 Thu ### ### 18.26 18.26 465,946 4,254,086 35.7 35.7 1.3
2011-Mar-09 Wed 18.48 ### 18.4 18.55 707,077 ### ### ### 1.3
2011-Mar-08 Tue 18.57 ### ### 18.45 ### ### 1.3
2011-Mar-07 Mon ### ### ### ### 22.4 22.4 0.0
2011-Mar-04 Fri ### 19.24 ### 19.23 442,450 ### 65.8 65.8 ###
2011-Mar-03 Thu ### 19.25 ### ### 349,028 ### 30.6 30.6 0.0
2011-Mar-02 Wed 19.26 ### ### 19.2 454,124 0 35.4 35.4 ###
2011-Mar-01 Tue 19.54 ### ### 19.46 37.0 37.0 ###
2011-Feb-28 Mon 19.5 ### ### 19.56 ### ### 1.4
2011-Feb-25 Fri ### 19.51 ### ### 415,587 4,054,051 62.0 62.0 0.0
2011-Feb-24 Thu ### 19.49 19.28 ### 782,050 ### 71.1 71.1 0.0
2011-Feb-23 Wed ### 19.57 ### 19.5 75.5 75.5 1.4
2011-Feb-22 Tue 19.48 19.58 19.4 19.44 549,745 ### 53.4 53.4 1.4
2011-Feb-21 Mon ### 19.74 19.51 ### 77.2 77.2 0.0
2011-Feb-18 Fri 19.26 ### 19.25 ### 512,176 ### ### ### 0.0
2011-Feb-17 Thu 19.23 19.26 ### 19.22 36.5 36.5 1.4
2011-Feb-16 Wed ### 19.27 ### ### 72.1 72.1 0.0
2011-Feb-15 Tue ### 19.21 ### ### 473,873 4,551,550 ### ### 0.0
2011-Feb-14 Mon ### ### 18.81 ### 30.4 30.4 0.0
2011-Feb-11 Fri ### ### ### 18.8 27.7 27.7 1.3
2011-Feb-10 Thu ### ### 18.87 19.27 ### ### ###
2011-Feb-09 Wed 19.25 ### 18.86 ### 808,023 7,619,656 ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 884,527 0 17.5 17.5 0.0
2011-Feb-07 Mon 19.55 ### ### 19.43 ### ### 1.4
2011-Feb-04 Fri 18.74 ### ### ### 79.2 79.2 0.0
2011-Feb-03 Thu 18.45 ### 18.41 18.53 ### ### ###
2011-Feb-02 Wed 18.88 18.89 18.41 18.41 544,483 ### ### ### ###
2011-Feb-01 Tue 18.42 ### ### ### 655,454 0 ### ### 0.0
2011-Jan-31 Mon ### 18.76 18.44 18.44 25.8 25.8 1.3
2011-Jan-28 Fri 18.82 ### ### 18.81 50.7 50.7 ###
2011-Jan-27 Thu ### ### 18.75 18.82 837,956 ### 30.5 30.5 1.3
2011-Jan-25 Tue ### 19.22 ### ### 69.0 69.0 0.0
2011-Jan-24 Mon 19.24 19.44 18.87 ### ### ### 0.0
2011-Jan-21 Fri 19.5 ### 19.21 19.26 ### ### 1.4
2011-Jan-20 Thu 19.59 ### 19.47 19.73 1,071,059 10,426,759 ### ### ###
2011-Jan-19 Wed ### ### 18.89 19.55 86.3 86.3 ###
2011-Jan-18 Tue ### ### 18.81 18.86 666,159 6,265,225 25.0 25.0 1.3
2011-Jan-17 Mon 19.49 19.49 ### ### 598,429 ### 23.0 23.0 0.0
2011-Jan-14 Fri ### ### 18.85 19.21 1,413,126 ### ### ### 1.4
2011-Jan-13 Thu 18.49 ### ### ### 1,733,028 0 82.1 82.1 0.0
2011-Jan-12 Wed ### ### ### 18.25 587,485 0 27.9 27.9 ###
2011-Jan-11 Tue ### 18.45 ### ### ### ### 0.0
2011-Jan-10 Mon 17.7 ### ### ### 475,979 0 83.8 83.8 0.0
2011-Jan-07 Fri ### 17.72 17.51 17.59 677,689 ### ### ### ###
2011-Jan-06 Thu 17.8 17.85 ### ### 29.8 29.8 0.0
2011-Jan-05 Wed 17.74 17.85 ### 17.75 417,247 3,723,929 ### ### 1.3
2011-Jan-04 Tue ### ### ### 17.81 ### ### 1.3
2010-Dec-31 Fri ### ### 17.88 ### 166,725 1,490,521 ### ### 0.0
2010-Dec-30 Thu 17.86 ### 17.84 ### 497,921 4,441,455 70.8 70.8 0.0
2010-Dec-29 Wed ### ### 17.75 17.88 ### ### 1.3
2010-Dec-24 Fri ### ### 17.83 ### 237,952 2,121,342 ### ### 0.0
2010-Dec-23 Thu 17.89 ### 17.82 ### 713,046 ### 69.4 69.4 0.0
2010-Dec-22 Wed ### ### 17.56 17.85 686,441 6,026,951 ### ### 1.3
2010-Dec-21 Tue 17.8 ### 17.7 17.89 ### ### 1.3
2010-Dec-20 Mon 17.85 ### 17.72 17.8 898,286 ### 41.6 41.6 ###
2010-Dec-17 Fri 17.7 17.87 17.5 17.85 72.8 72.8 1.3
2010-Dec-16 Thu 17.45 17.73 ### ### 1,579,782 ### 73.9 73.9 0.0
2010-Dec-15 Wed ### ### 17.45 17.48 1,646,642 14,366,951 ### ### 1.2
2010-Dec-14 Tue 18.22 18.23 17.89 ### 923,983 ### ### ### 0.0
2010-Dec-13 Mon 18.29 18.44 ### 18.23 645,543 ### ### ### 1.3
2010-Dec-10 Fri 18.4 18.4 18.26 ### 35.4 35.4 0.0
2010-Dec-09 Thu 18.55 ### ### ### 1,517,384 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### 18.72 72.5 72.5 1.3
2010-Dec-07 Tue 18.74 18.79 ### 18.75 561,643 ### 66.8 66.8 ###
2010-Dec-06 Mon 18.55 18.79 18.5 ### 928,447 ### ### ### 0.0
2010-Dec-03 Fri 18.7 18.7 18.28 ### ### ### 0.0
2010-Dec-02 Thu 18.81 18.85 18.5 18.53 ### ### ###
2010-Dec-01 Wed 18.58 18.85 ### 18.4 888,888 ### ### ### 1.3
2010-Nov-30 Tue 18.82 ### 18.78 ### ### ### 0.0
2010-Nov-29 Mon ### ### 18.46 18.86 680,952 6,285,186 80.6 80.6 1.3
2010-Nov-26 Fri 18.8 18.86 18.5 18.56 ### ### 1.3
2010-Nov-25 Thu 18.8 ### ### ### 693,029 0 ### ### 0.0
2010-Nov-24 Wed ### 18.86 ### 18.78 65.2 65.2 ###
2010-Nov-23 Tue 18.85 18.89 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 18.55 18.75 913,745 8,474,984 ### ### ###
2010-Nov-19 Fri ### ### 18.85 ### ### ### 0.0
2010-Nov-18 Thu 18.55 ### ### 18.84 1,185,040 0 ### ### 1.3
2010-Nov-17 Wed 18.77 18.77 18.46 18.5 1,273,348 23,703,373 ### ### ###
2010-Nov-16 Tue ### ### 18.8 18.81 35.2 35.2 ###
2010-Nov-15 Mon ### 19.21 18.87 ### ### ### 0.0
2010-Nov-12 Fri ### 19.24 18.8 ### 76.5 76.5 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 19.2 19.22 ### ### 36.0 36.0 0.0
2010-Nov-09 Tue ### ### ### 19.23 32.2 32.2 ###
2010-Nov-08 Mon 19.2 19.47 ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 592,977 0 ### ### 0.0
2010-Nov-04 Thu 19.71 19.75 ### ### 911,553 9,001,585 14.0 14.0 0.0
2010-Nov-03 Wed 19.76 19.77 19.51 ### 604,650 11,875,326 24.9 24.9 0.0
2010-Nov-02 Tue 19.8 ### 19.72 19.76 ### ### ###
2010-Nov-01 Mon 19.88 ### ### 19.85 420,381 0 28.9 28.9 1.4
2010-Oct-29 Fri ### ### 19.74 19.88 651,770 ### ### ### 1.4
2010-Oct-28 Thu ### ### 19.52 19.85 ### ### 1.4
2010-Oct-27 Wed ### 19.88 19.44 ### 78.0 78.0 0.0
2010-Oct-26 Tue ### ### ### ### 25.1 25.1 0.0
2010-Oct-25 Mon 19.71 20 19.59 ### 67.0 67.0 0.0
2010-Oct-22 Fri ### ### 19.46 19.59 29.6 29.6 ###
2010-Oct-21 Thu 19.79 19.8 19.47 ### ### ### 0.0
2010-Oct-20 Wed 19.5 19.77 19.4 19.59 69.5 69.5 ###
2010-Oct-19 Tue 19.55 19.78 19.55 ### 74.3 74.3 0.0
2010-Oct-18 Mon ### 19.75 19.4 19.5 ### ### 1.4
2010-Oct-15 Fri ### ### 19.57 ### 1,244,942 12,181,757 19.8 19.8 0.0
2010-Oct-14 Thu 20.25 ### ### ### 1,109,847 0 ### ### 0.0
2010-Oct-13 Wed ### 20.42 ### ### 26.6 26.6 0.0
2010-Oct-12 Tue 20.5 20.51 ### 20.25 1,616,720 ### ### ### ###
2010-Oct-11 Mon ### 20.73 20.4 20.49 1,222,255 25,135,674 28.2 28.2 ###
2010-Oct-08 Fri ### ### ### 20.5 1,350,657 0 13.5 13.5 1.5
2010-Oct-07 Thu 21.2 ### ### ### ### ### 0.0
2010-Oct-06 Wed 20.83 ### 20.8 ### 857,721 ### 74.3 74.3 0.0
2010-Oct-05 Tue 20.45 ### 20.23 20.5 946,841 ### ### ### 1.5
2010-Oct-04 Mon 20.8 20.8 20.45 20.51 354,072 ### 21.7 21.7 ###
2010-Oct-01 Fri ### ### ### ### 717,142 0 34.3 34.3 0.0
2010-Sep-30 Thu 21.22 ### 20.57 ### ### ### 0.0
2010-Sep-29 Wed ### 21.71 ### ### 31.7 31.7 0.0
2010-Sep-28 Tue 21.41 21.55 ### ### 474,377 ### ### ### 0.0
2010-Sep-27 Mon ### 21.8 21.28 21.57 ### ### ###
2010-Sep-24 Fri ### ### 21 21.4 81.5 81.5 1.5
2010-Sep-23 Thu 21.25 21.27 20.78 ### 28.9 28.9 0.0
2010-Sep-22 Wed ### 21.86 21.46 21.5 ### ### 1.5
2010-Sep-21 Tue 22.26 ### ### 21.72 773,183 0 20.4 20.4 ###
2010-Sep-20 Mon 22 ### 21.75 ### 296,147 ### ### ### 0.0
2010-Sep-17 Fri 22 22.2 ### ### 613,977 6,815,144 ### ### 0.0
2010-Sep-16 Thu 22.21 22.23 21.88 ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 68.6 68.6 0.0
2010-Sep-14 Tue 22.4 22.46 22 22 1,017,371 22,616,157 18.9 18.9 ###
2010-Sep-13 Mon 21.8 ### ### ### 439,243 0 85.0 85.0 0.0
2010-Sep-10 Fri 21.89 ### ### 21.7 737,921 0 ### ### 1.6
2010-Sep-09 Thu 21.7 ### ### 21.81 389,222 0 68.5 68.5 1.6
2010-Sep-08 Wed 21.25 21.73 21.23 21.53 ### ### 1.5
2010-Sep-07 Tue 21.48 21.58 21.26 ### 563,072 ### 30.6 30.6 0.0
2010-Sep-06 Mon 21.5 ### 21.25 21.41 ### ### ###
2010-Sep-03 Fri 21.4 21.45 ### 21.43 66.3 66.3 ###
2010-Sep-02 Thu 21.22 21.45 21.21 ### 76.2 76.2 0.0
2010-Sep-01 Wed 20.76 ### 20.72 ### ### ### 0.0
2010-Aug-31 Tue 20.7 ### ### 20.82 ### ### 1.5
2010-Aug-30 Mon 20.43 ### 20.29 ### 794,953 ### 72.1 72.1 0.0
2010-Aug-27 Fri 20 ### ### 20.29 292,343 0 ### ### ###
2010-Aug-26 Thu 19.86 ### 19.74 ### 776,586 ### ### ### 0.0
2010-Aug-25 Wed 20 ### 19.84 ### 538,387 ### 35.5 35.5 0.0
2010-Aug-24 Tue 20.27 20.4 20.2 20.25 40.5 40.5 ###
2010-Aug-23 Mon 20.28 20.47 20.2 ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 863,555 0 79.3 79.3 0.0
2010-Aug-19 Thu ### ### ### ### 885,244 0 ### ### 0.0
2010-Aug-18 Wed 20.25 ### ### ### ### ### 0.0
2010-Aug-17 Tue ### 20.2 ### 20.2 66.4 66.4 1.4
2010-Aug-16 Mon 20.27 ### ### ### 710,955 0 69.9 69.9 0.0
2010-Aug-13 Fri ### ### 19.85 ### 970,685 9,634,048 ### ### 0.0
2010-Aug-12 Thu 19.71 ### ### 20 ### ### 1.4
2010-Aug-11 Wed ### ### 19.8 ### 1,323,777 ### ### ### 0.0
2010-Aug-10 Tue 19.48 ### 19.42 ### 88.2 88.2 0.0
2010-Aug-09 Mon ### 19.85 ### 19.45 2,775,072 27,542,589 ### ### ###
2010-Aug-06 Fri 19.73 19.84 19.24 19.55 20.8 20.8 ###
2010-Aug-05 Thu ### ### 19.56 19.72 872,249 ### 20.5 20.5 1.4
2010-Aug-04 Wed 20 ### ### 19.86 959,145 0 27.9 27.9 1.4
2010-Aug-03 Tue 19.51 ### 19.51 ### 88.9 88.9 0.0
2010-Aug-02 Mon 19.2 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 287,849 0 78.6 78.6 0.0
2010-Jul-29 Thu ### ### 18.89 ### 413,958 ### ### ### 0.0
2010-Jul-28 Wed ### ### 18.88 19.27 575,922 ### 76.2 76.2 ###
2010-Jul-27 Tue 19.2 ### 18.75 ### 880,122 8,251,143 ### ### 0.0
2010-Jul-26 Mon 19.48 19.73 18.86 ### 18.6 18.6 0.0
2010-Jul-23 Fri 19.25 19.44 ### ### 925,183 8,992,778 67.8 67.8 0.0
2010-Jul-22 Thu ### ### 18.87 ### 745,751 ### 76.2 76.2 0.0
2010-Jul-21 Wed 18.72 ### 18.57 ### 1,181,145 ### ### ### 0.0
2010-Jul-20 Tue 18.57 18.8 18.55 ### ### ### 0.0
2010-Jul-19 Mon 18.8 18.8 18.52 18.56 24.4 24.4 1.3
2010-Jul-16 Fri ### ### 18.84 ### 29.9 29.9 0.0
2010-Jul-15 Thu ### 19.2 18.87 ### 713,227 13,576,275 27.9 27.9 0.0
2010-Jul-14 Wed ### 19.2 ### ### 519,127 ### 64.7 64.7 0.0
2010-Jul-13 Tue ### 19.23 18.77 18.79 426,177 ### 22.4 22.4 1.3
2010-Jul-12 Mon ### 19.21 ### ### ### ### 0.0
2010-Jul-09 Fri 19.43 ### ### ### 18.8 18.8 0.0
2010-Jul-08 Thu 18.83 ### 18.74 ### 974,087 ### ### ### 0.0
2010-Jul-07 Wed 18.89 ### 18.41 18.5 681,749 ### 20.5 20.5 ###
2010-Jul-06 Tue ### ### ### ### 341,449 0 77.9 77.9 0.0
2010-Jul-05 Mon ### 19.27 18.75 18.86 444,948 ### ### ### 1.3
2010-Jul-02 Fri ### 19.4 18.77 ### 699,159 13,343,449 ### ### 0.0
2010-Jul-01 Thu 18.85 ### 18.57 ### 76.4 76.4 0.0
2010-Jun-30 Wed ### 19.49 18.87 ### 66.6 66.6 0.0
2010-Jun-29 Tue 19.56 19.89 ### 19.45 39.9 39.9 ###
2010-Jun-28 Mon 19.52 19.71 19.2 19.59 612,125 ### 81.7 81.7 ###
2010-Jun-25 Fri 19.58 19.72 ### 19.42 31.7 31.7 1.4
2010-Jun-24 Thu ### 19.72 19.46 ### 876,879 17,178,059 39.3 39.3 0.0
2010-Jun-23 Wed ### 19.89 ### 19.72 81.4 81.4 1.4
2010-Jun-22 Tue 19.84 19.86 19.45 ### 34.5 34.5 0.0
2010-Jun-21 Mon 20.29 ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 19.83 ### 67.9 67.9 0.0
2010-Jun-17 Thu ### ### 19.79 ### 33.6 33.6 0.0
2010-Jun-16 Wed ### 20.29 ### 20.2 1,799,541 18,256,343 ### ### 1.4
2010-Jun-15 Tue ### 19.87 19.5 19.75 626,428 ### ### ### ###
2010-Jun-11 Fri 19.51 ### 19.5 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 82.0 82.0 0.0
2010-Jun-09 Wed 18.54 ### ### ### ### ### 0.0
2010-Jun-08 Tue ### 18.87 ### 18.75 66.5 66.5 ###
2010-Jun-07 Mon 18.72 18.8 ### ### 740,222 6,958,086 ### ### 0.0
2010-Jun-04 Fri 18.82 ### ### ### 732,251 0 ### ### 0.0
2010-Jun-03 Thu 18.88 ### 18.71 18.8 26.6 26.6 1.3
2010-Jun-02 Wed 18.7 18.85 ### ### 37.9 37.9 0.0
2010-Jun-01 Tue ### ### 18.56 18.76 77.3 77.3 ###
2010-May-31 Mon 18.7 ### 18.51 18.55 26.0 26.0 1.3
2010-May-28 Fri ### 19.48 18.74 18.83 ### ### 1.3
2010-May-27 Thu ### ### 17.77 ### ### ### 0.0
2010-May-26 Wed 18.55 ### ### ### 1,774,120 0 ### ### 0.0
2010-May-25 Tue 18.24 ### 18.24 ### 87.3 87.3 0.0
2010-May-24 Mon 18.51 18.74 ### 18.71 575,122 ### 68.8 68.8 ###
2010-May-21 Fri ### ### 17.87 18.48 1,632,946 14,590,372 60.5 60.5 ###
2010-May-20 Thu ### ### 18.74 18.82 ### ### 1.3
2010-May-19 Wed 18.85 19.22 18.78 ### 720,443 ### ### ### 0.0
2010-May-18 Tue ### 19.28 ### 19.2 1,232,855 11,884,722 85.7 85.7 ###
2010-May-17 Mon 19.22 19.59 ### ### 943,629 9,242,846 45.9 45.9 0.0
2010-May-14 Fri 19.4 19.53 19.24 ### ### ### 0.0
2010-May-13 Thu 19.43 ### ### 19.58 1,768,287 0 66.9 66.9 1.4
2010-May-12 Wed 19.47 19.47 19.29 ### 26.7 26.7 0.0
2010-May-11 Tue ### ### ### 19.28 1,069,283 0 83.8 83.8 1.4
2010-May-10 Mon ### 19.22 18.84 ### 48.9 48.9 0.0
2010-May-07 Fri ### 19.54 ### ### 2,475,984 ### 80.2 80.2 0.0
2010-May-06 Thu ### ### 18.72 18.77 ### ### ###
2010-May-05 Wed ### ### ### 19.23 1,049,154 0 72.2 72.2 ###
2010-May-04 Tue ### ### 19.44 19.48 47.7 47.7 ###
2010-May-03 Mon 19.44 ### ### 19.57 1,632,028 0 ### ### 1.4
2010-Apr-30 Fri ### ### ### 19.44 2,304,873 0 33.8 33.8 1.4
2010-Apr-29 Thu 19.25 19.56 ### 19.51 86.9 86.9 ###
2010-Apr-28 Wed ### 19.23 18.87 ### 2,101,577 40,035,041 ### ### 0.0
2010-Apr-27 Tue 19.54 19.54 ### ### 1,265,082 12,359,851 ### ### 0.0
2010-Apr-23 Fri ### 19.53 ### 19.5 1,438,954 14,051,385 ### ### 1.4
2010-Apr-22 Thu ### 19.47 ### ### 79.2 79.2 0.0
2010-Apr-21 Wed ### 19.28 ### ### 996,657 9,607,773 70.6 70.6 0.0
2010-Apr-20 Tue ### 19.52 ### ### 2,307,256 ### ### ### 0.0
2010-Apr-19 Mon ### 19.51 ### ### 840,287 ### ### ### 0.0
2010-Apr-16 Fri 19.21 ### 19.21 ### 528,676 ### 77.4 77.4 0.0
2010-Apr-15 Thu 19.51 19.58 ### 19.2 1,112,725 10,893,577 23.9 23.9 ###
2010-Apr-14 Wed ### 19.49 19.28 ### ### ### 0.0
2010-Apr-13 Tue 19.7 19.7 ### 19.2 21.7 21.7 ###
2010-Apr-12 Mon 20.29 ### ### ### ### ### 0.0
2010-Apr-09 Fri 20.25 ### 20.2 20.22 948,870 9,583,587 ### ### 1.4
2010-Apr-08 Thu ### ### ### ### 27.0 27.0 0.0
2010-Apr-07 Wed 20.47 20.56 ### ### ### ### 0.0
2010-Apr-06 Tue 20.55 20.55 20.28 ### 23.4 23.4 0.0
2010-Apr-01 Thu ### 20.7 20.2 20.26 ### ### 1.4
2010-Mar-31 Wed 20.71 ### ### ### ### ### 0.0
2010-Mar-30 Tue ### 20.78 20.5 20.7 862,584 ### ### ### 1.5
2010-Mar-29 Mon 20.51 20.59 20.21 20.42 1.5
2010-Mar-26 Fri ### 20.49 20.2 20.28 ### ### 1.4
2010-Mar-25 Thu 20.48 20.55 ### 20.27 807,653 ### 27.6 27.6 1.4
2010-Mar-24 Wed ### 20.75 ### 20.59 760,087 ### 89.4 89.4 ###
2010-Mar-23 Tue ### ### 19.85 ### ### ### 0.0
2010-Mar-22 Mon 19.79 ### ### ### 547,923 0 ### ### 0.0
2010-Mar-19 Fri ### ### 19.76 19.8 447,072 4,417,071 ### ### 1.4
2010-Mar-18 Thu ### 20.25 19.82 ### ### ### 0.0
2010-Mar-17 Wed 19.76 ### 19.73 ### 1,264,946 ### ### ### 0.0
2010-Mar-16 Tue ### 19.84 ### 19.76 76.2 76.2 ###
2010-Mar-15 Mon ### 19.81 19.56 19.56 ### ### 1.4
2010-Mar-12 Fri 19.73 19.85 ### ### ### ### 0.0
2010-Mar-11 Thu ### ### 19.73 19.77 460,853 ### ### ### 1.4
2010-Mar-10 Wed 19.7 19.8 19.55 19.73 617,156 12,142,544 70.2 70.2 ###
2010-Mar-09 Tue 19.84 19.89 19.53 ### 869,670 ### 24.4 24.4 0.0
2010-Mar-08 Mon ### ### 19.89 19.89 15.1 15.1 ###
2010-Mar-05 Fri 19.79 20.28 19.7 ### 1,088,558 21,760,274 ### ### 0.0
2010-Mar-04 Thu 20 ### 19.57 19.73 801,584 ### ### ### ###
2010-Mar-03 Wed ### ### ### ### 80.2 80.2 0.0
2010-Mar-02 Tue 19.8 ### 19.5 ### 785,948 ### ### ### 0.0
2010-Mar-01 Mon 19.5 20 19.4 ### ### ### 0.0
2010-Feb-26 Fri 19.85 ### 19.44 19.48 ### ### ###
2010-Feb-25 Thu 20.2 20.27 ### 19.78 988,953 ### ### ### 1.4
2010-Feb-24 Wed 19.8 ### 19.8 ### ### ### 0.0
2010-Feb-23 Tue ### ### 19.8 19.87 1,061,627 ### 18.7 18.7 ###
2010-Feb-22 Mon ### 20.43 20 ### ### ### 0.0
2010-Feb-19 Fri ### ### 19.76 ### ### ### 0.0
2010-Feb-18 Thu ### 20.28 ### ### 31.8 31.8 0.0
2010-Feb-17 Wed ### 20.52 19.8 20.21 68.6 68.6 ###
2010-Feb-16 Tue ### ### ### 20 523,221 0 86.2 86.2 1.4
2010-Feb-15 Mon 19.59 19.71 19.29 ### 437,858 ### ### ### 0.0
2010-Feb-12 Fri ### 19.84 19.53 ### 861,125 16,951,245 ### ### 0.0
2010-Feb-11 Thu ### ### ### 19.55 767,655 0 76.9 76.9 ###
2010-Feb-10 Wed 19.7 ### 19.23 19.4 1,365,354 13,127,878 29.3 29.3 1.4
2010-Feb-09 Tue 19.4 19.76 19.21 ### 4,098,048 ### 34.3 34.3 0.0
2010-Feb-08 Mon 19.43 19.7 18.75 ### ### ### 0.0
2010-Feb-05 Fri 19.87 ### ### ### 78.3 78.3 0.0
2010-Feb-04 Thu ### ### 20.28 20.28 ### ### 1.4
2010-Feb-03 Wed 20.77 ### ### ### 776,675 0 ### ### 0.0
2010-Feb-02 Tue 20.47 20.55 ### 20.5 61.1 61.1 1.5
2010-Feb-01 Mon 20 20.54 ### ### 1,002,151 ### 88.0 88.0 0.0
2010-Jan-29 Fri 20.8 20.8 ### ### ### ### 0.0
2010-Jan-28 Thu 20.7 21.23 ### 21 854,476 ### ### ### 1.5
2010-Jan-27 Wed ### ### ### ### 15.4 15.4 0.0
2010-Jan-25 Mon 21.75 ### ### ### ### ### 0.0
2010-Jan-22 Fri 21.78 22.2 ### ### 79.1 79.1 0.0
2010-Jan-21 Thu ### ### ### 22 ### ### ###
2010-Jan-20 Wed 22 22.21 21.81 ### 904,522 19,908,529 ### ### 0.0
2010-Jan-19 Tue ### ### ### 21.74 1,259,070 0 39.1 39.1 1.6
2010-Jan-18 Mon 21.75 ### 21.72 21.87 930,228 10,102,276 ### ### 1.6
2010-Jan-15 Fri ### ### 21.76 21.85 1,044,784 11,367,249 35.6 35.6 ###
2010-Jan-14 Thu 21.56 ### 21.56 21.85 1,785,449 19,247,140 ### ### ###
2010-Jan-13 Wed 21 21.46 ### 21.46 1,413,020 ### 85.6 85.6 1.5
2010-Jan-12 Tue 21.26 21.4 ### ### 26.9 26.9 0.0
2010-Jan-11 Mon 21.77 21.89 21.25 21.28 933,655 ### 17.4 17.4 1.5
2010-Jan-08 Fri 21.47 21.76 21.45 ### 337,374 ### ### ### 0.0
2010-Jan-07 Thu 21.26 ### 20.86 ### 70.3 70.3 0.0
2010-Jan-06 Wed 21.89 ### ### ### 831,885 0 ### ### 0.0
2010-Jan-05 Tue ### 22.7 21.86 21.86 693,174 ### ### ### ###
2010-Jan-04 Mon 22.59 22.76 22.26 ### 347,225 ### ### ### 0.0
2009-Dec-31 Thu 22.48 22.75 22.42 ### ### ### 0.0
2009-Dec-30 Wed ### 22.4 21.77 ### ### ### 0.0
2009-Dec-29 Tue 22.2 22.21 21.72 21.72 ### ### ###
2009-Dec-24 Thu 22.4 22.48 ### 22.24 20.0 20.0 1.6
2009-Dec-23 Wed ### 22.7 ### ### 460,542 5,227,151 ### ### 0.0
2009-Dec-22 Tue 22.46 22.7 22.25 22.55 ### ### ###
2009-Dec-21 Mon ### 22.47 22 22.26 600,382 ### ### ### 1.6
2009-Dec-18 Fri ### 22.46 21.5 ### 750,982 16,506,584 ### ### 0.0
2009-Dec-17 Thu ### 22.4 21.88 ### 18.9 18.9 0.0
2009-Dec-16 Wed 22.78 ### 22.42 22.46 963,751 10,803,648 ### ### 1.6
2009-Dec-15 Tue 23.5 23.55 22.77 22.77 1,084,380 25,114,240 15.1 15.1 ###
2009-Dec-14 Mon ### 23.48 ### 23.48 456,252 ### ### ### 1.7
2009-Dec-11 Fri 22.85 ### 22.82 23 604,589 ### ### ### 1.6
2009-Dec-10 Thu 22.8 ### 22.7 22.8 76.7 76.7 1.6
2009-Dec-09 Wed ### ### 22.24 22.71 ### ### 1.6
2009-Dec-08 Tue 23 ### 22.8 22.8 398,548 4,543,447 33.7 33.7 1.6
2009-Dec-07 Mon ### 23.2 22.73 ### 443,754 ### ### ### 0.0
2009-Dec-04 Fri ### 23.22 22.88 ### 31.7 31.7 0.0
2009-Dec-03 Thu 23.24 23.55 23.2 ### 460,321 ### ### ### 0.0
2009-Dec-02 Wed ### 23.55 23.21 23.22 525,825 12,293,788 33.1 33.1 1.7
2009-Dec-01 Tue 23.2 23.44 22.89 ### 644,587 14,931,857 ### ### 0.0
2009-Nov-30 Mon 23.2 23.57 ### 23.2 1,094,670 12,900,685 ### ### 1.7
2009-Nov-27 Fri ### ### 22.87 ### 48.9 48.9 0.0
2009-Nov-26 Thu 23.48 23.71 ### ### 755,547 ### 77.5 77.5 0.0
2009-Nov-25 Wed 23.51 ### ### ### ### ### 0.0
2009-Nov-24 Tue 23.28 ### ### 23.22 ### ### 1.7
2009-Nov-23 Mon 22.55 ### 22.41 23 80.3 80.3 1.6
2009-Nov-20 Fri ### 22.24 22 22.2 271,244 ### 75.7 75.7 1.6
2009-Nov-19 Thu ### ### ### 22.5 385,646 0 ### ### 1.6
2009-Nov-18 Wed 22.88 ### ### ### 374,583 0 ### ### 0.0
2009-Nov-17 Tue ### 23.28 ### 22.59 598,051 ### 28.2 28.2 ###
2009-Nov-16 Mon 22.2 22.83 22.2 ### 598,581 13,477,051 ### ### 0.0
2009-Nov-13 Fri 21.7 ### ### ### 77.5 77.5 0.0
2009-Nov-12 Thu 21.75 ### ### 21.85 ### ### ###
2009-Nov-11 Wed ### 21.79 ### 21.5 539,474 ### ### ### 1.5
2009-Nov-10 Tue 22 22.25 ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### 21.7 720,320 0 83.6 83.6 1.6
2009-Nov-06 Fri ### ### 20.85 21 725,685 ### ### ### 1.5
2009-Nov-05 Thu ### 21 20.71 20.8 ### ### 1.5
2009-Nov-04 Wed ### ### ### ### 35.5 35.5 0.0
2009-Nov-03 Tue 20.58 ### 20.58 ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 1,145,629 0 ### ### 0.0
2009-Oct-30 Fri 21.54 21.88 ### 20.8 ### ### 1.5
2009-Oct-29 Thu ### ### 20.7 ### ### ### 0.0
2009-Oct-28 Wed ### 22.43 ### 21.5 25.4 25.4 1.5
2009-Oct-27 Tue 21.51 ### 21.41 21.86 1,129,725 ### ### ### ###
2009-Oct-26 Mon 20.55 21.83 20.46 21.71 93.1 93.1 ###
2009-Oct-23 Fri ### ### ### 20.55 930,687 0 84.7 84.7 1.5
2009-Oct-22 Thu ### ### 19.73 ### ### ### 0.0
2009-Oct-21 Wed ### 20.42 ### ### ### ### 0.0
2009-Oct-20 Tue 20.72 20.85 20.41 20.52 ### ### 1.5
2009-Oct-19 Mon 20.58 20.74 20.25 20.51 38.5 38.5 ###
2009-Oct-16 Fri ### ### ### ### 930,179 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### 20.5 82.6 82.6 1.5
2009-Oct-14 Wed ### 19.58 ### 19.42 86.2 86.2 1.4
2009-Oct-13 Tue 18.54 ### 18.42 18.5 ### ### ###
2009-Oct-12 Mon ### ### ### 18.53 856,621 0 ### ### ###
2009-Oct-09 Fri ### ### 18.88 ### 1,259,146 ### ### ### 0.0
2009-Oct-08 Thu 18.79 ### 18.71 ### 601,553 5,627,528 ### ### 0.0
2009-Oct-07 Wed ### 19.27 ### 18.8 719,370 6,931,129 24.3 24.3 1.3
2009-Oct-06 Tue ### ### ### 18.76 850,078 0 ### ### ###
2009-Oct-05 Mon ### ### 18.82 18.86 ### ### 1.3
2009-Oct-02 Fri ### 19.57 18.83 ### 540,352 10,374,758 72.2 72.2 0.0
2009-Oct-01 Thu ### 19.86 19.53 ### 70.5 70.5 0.0
2009-Sep-30 Wed 19.55 ### 19.44 19.86 670,225 6,514,587 ### ### 1.4
2009-Sep-29 Tue 19.5 ### 19.42 19.58 920,455 ### ### ### 1.4
2009-Sep-28 Mon 19.72 19.81 18.8 ### ### ### 0.0
2009-Sep-25 Fri ### 19.88 18.73 19.7 865,456 16,707,628 89.3 89.3 1.4
2009-Sep-24 Thu ### 19.28 ### ### 778,941 ### ### ### 0.0
2009-Sep-23 Wed 18.8 ### 18.8 ### 1,083,675 10,186,545 76.6 76.6 0.0
2009-Sep-22 Tue ### ### ### 18.45 496,355 0 ### ### 1.3
2009-Sep-21 Mon ### 18.52 ### ### ### ### 0.0
2009-Sep-18 Fri 18.84 18.84 18.22 ### 16.4 16.4 0.0
2009-Sep-17 Thu 18.79 ### 18.42 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### 18.73 20.9 20.9 1.3
2009-Sep-15 Tue ### 18.81 ### 18.81 82.9 82.9 ###
2009-Sep-14 Mon ### 18.43 ### ### ### ### 0.0
2009-Sep-11 Fri 18.45 18.46 ### ### 20.0 20.0 0.0
2009-Sep-10 Thu ### 18.47 ### ### 70.0 70.0 0.0
2009-Sep-09 Wed 18.2 ### ### ### 33.5 33.5 0.0
2009-Sep-08 Tue ### 18.51 17.74 ### 1,275,640 23,120,975 62.9 62.9 0.0
2009-Sep-07 Mon 18.7 18.71 18.2 ### 447,783 ### 22.8 22.8 0.0
2009-Sep-04 Fri 18.7 ### ### ### 18.7 18.7 0.0
2009-Sep-03 Thu ### 18.75 ### ### 1,096,187 10,276,753 80.4 80.4 0.0
2009-Sep-02 Wed 17.8 ### 17.72 18.23 83.4 83.4 1.3
2009-Sep-01 Tue 17.88 18.26 17.71 ### 78.6 78.6 0.0
2009-Aug-31 Mon 17.44 ### ### 17.79 81.5 81.5 ###
2009-Aug-28 Fri 17.5 ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 17.78 17.27 17.42 27.1 27.1 1.2
2009-Aug-26 Wed 17.75 17.8 ### 17.7 ### ### 1.3
2009-Aug-25 Tue ### ### 17.55 17.79 479,377 ### 73.8 73.8 ###
2009-Aug-24 Mon 17.56 ### 17.43 17.51 671,526 5,852,349 ### ### ###
2009-Aug-21 Fri 17.8 ### ### 17.2 837,777 0 21.4 21.4 1.2
2009-Aug-20 Thu ### 18.21 17.7 17.75 25.5 25.5 1.3
2009-Aug-19 Wed ### 18.43 17.74 ### 1,110,687 20,086,774 78.2 78.2 0.0
2009-Aug-18 Tue 17.8 17.85 ### 17.51 1,076,025 9,603,523 ### ### ###
2009-Aug-17 Mon 17.84 18.4 17.8 ### 488,489 8,841,650 74.3 74.3 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### 18.4 17.81 17.85 ### ### 1.3
2009-Aug-12 Wed 17.81 18.8 ### ### 2,416,675 22,716,745 75.6 75.6 0.0
2009-Aug-11 Tue ### 17.56 16.24 ### 93.3 93.3 0.0
2009-Aug-10 Mon 16.4 16.45 ### ### ### ### 0.0
2009-Aug-07 Fri ### 16.49 ### ### 586,280 4,833,878 ### ### 0.0
2009-Aug-06 Thu ### 16.54 ### 16.4 ### ### ###
2009-Aug-05 Wed ### ### ### ### 778,548 0 11.0 11.0 0.0
2009-Aug-04 Tue ### ### 16.71 16.75 31.2 31.2 ###
2009-Aug-03 Mon ### ### ### ### 25.5 25.5 0.0
2009-Jul-31 Fri ### ### 16.7 ### 776,888 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 956,750 0 ### ### 0.0
2009-Jul-29 Wed ### ### 16.41 ### ### ### 0.0
2009-Jul-28 Tue 16.4 ### 16.21 16.79 84.5 84.5 ###
2009-Jul-27 Mon ### 16.44 ### ### 77.9 77.9 0.0
2009-Jul-24 Fri 16.59 16.59 15.83 15.87 10.7 10.7 ###
2009-Jul-23 Thu 16.42 16.48 16.21 16.4 27.5 27.5 ###
2009-Jul-22 Wed 15.86 16.76 15.8 16.4 1,322,856 ### ### ### ###
2009-Jul-21 Tue 15.74 15.84 ### 15.79 575,086 4,554,681 72.5 72.5 1.1
2009-Jul-20 Mon ### ### ### 15.58 76.2 76.2 1.1
2009-Jul-17 Fri ### 15.48 ### ### 465,381 3,602,048 ### ### 0.0
2009-Jul-16 Thu ### 15.25 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 14.81 ### 610,286 ### 23.1 23.1 0.0
2009-Jul-14 Tue 14.41 14.84 14.41 14.84 345,145 5,047,745 ### ### ###
2009-Jul-13 Mon 14.28 14.53 14.27 ### 81.8 81.8 0.0
2009-Jul-10 Fri ### 14.56 14.26 14.27 ### ### ###
2009-Jul-09 Thu 14.25 14.47 14.23 ### ### ### 0.0
2009-Jul-08 Wed 14.25 ### ### 14.25 314,547 0 ### ### 1.0
2009-Jul-07 Tue 14.27 14.5 14.27 ### ### ### 0.0
2009-Jul-06 Mon 14.53 ### ### 14.27 343,753 0 26.7 26.7 ###
2009-Jul-03 Fri 14.5 14.74 14.46 14.72 279,788 ### 76.2 76.2 ###
2009-Jul-02 Thu 14.8 ### ### 14.83 480,179 0 73.4 73.4 ###
2009-Jul-01 Wed ### ### 14.7 14.8 467,484 ### ### ### 1.1
2009-Jun-30 Tue ### 15.48 ### 15.4 78.1 78.1 ###
2009-Jun-29 Mon ### 15.2 14.86 ### 38.3 38.3 0.0
2009-Jun-26 Fri ### 15.25 14.88 15.2 554,589 8,354,883 ### ### 1.1
2009-Jun-25 Thu ### 15.22 ### ### ### ### 0.0
2009-Jun-24 Wed 14.7 ### 14.53 ### 700,978 ### ### ### 0.0
2009-Jun-23 Tue 14.45 14.49 14.2 14.47 ### ### ###
2009-Jun-22 Mon ### 14.55 ### 14.47 562,958 ### 87.4 87.4 ###
2009-Jun-19 Fri 14.46 14.58 ### ### 24.9 24.9 0.0
2009-Jun-18 Thu ### ### 14.4 14.4 890,249 ### 17.5 17.5 1.0
2009-Jun-17 Wed ### 14.89 14.52 14.7 ### ### ###
2009-Jun-16 Tue 14.55 14.83 14.4 14.7 784,827 11,470,246 ### ### ###
2009-Jun-15 Mon 14.75 ### 14.47 14.48 27.5 27.5 1.0
2009-Jun-12 Fri 14.7 ### ### ### 30.0 30.0 0.0
2009-Jun-11 Thu 14.59 ### ### 14.71 70.2 70.2 ###
2009-Jun-10 Wed 14.5 ### 14.49 ### 81.9 81.9 0.0
2009-Jun-09 Tue ### ### ### ### 93.4 93.4 0.0
2009-Jun-05 Fri 13.5 13.79 13.25 13.48 ### ### 1.0
2009-Jun-04 Thu ### ### 13.43 13.75 29.4 29.4 1.0
2009-Jun-03 Wed ### ### 13.77 ### ### ### 0.0
2009-Jun-02 Tue 12.7 ### ### ### 1,454,625 0 96.2 96.2 0.0
2009-Jun-01 Mon ### ### 12.42 ### 22.6 22.6 0.0
2009-May-29 Fri 12.4 ### 12.21 12.49 67.4 67.4 0.9
2009-May-28 Thu ### ### ### 12.21 862,277 0 80.6 80.6 0.9
2009-May-27 Wed ### ### ### ### 1,124,770 0 ### ### 0.0
2009-May-26 Tue 12.85 12.85 ### 12.52 16.3 16.3 0.9
2009-May-25 Mon 12.5 ### 12.5 12.85 85.0 85.0 0.9
2009-May-22 Fri 12.4 12.58 12.24 12.49 607,248 7,535,947 75.6 75.6 0.9
2009-May-21 Thu ### 12.73 12.41 12.56 ### ### 0.9
2009-May-20 Wed 12.55 ### ### 12.53 ### ### ###
2009-May-19 Tue 12.52 ### 12.46 12.84 667,588 4,159,073 ### ### 0.9
2009-May-18 Mon ### ### ### 12.24 442,158 0 ### ### 0.9
2009-May-15 Fri ### ### 12.25 12.49 1,158,746 ### ### ### 0.9
2009-May-14 Thu ### ### 12.51 12.51 1,028,422 6,432,779 28.1 28.1 ###
2009-May-13 Wed 13.29 13.4 ### 13.26 33.8 33.8 0.9
2009-May-12 Tue 13.2 ### ### 13.29 77.3 77.3 ###
2009-May-11 Mon ### 13.56 ### 13.4 80.1 80.1 1.0
2009-May-08 Fri 12.55 ### 12.55 12.8 ### ### 0.9
2009-May-07 Thu ### ### ### 12.51 12.1 12.1 ###
2009-May-06 Wed 13.85 ### 12.56 ### ### ### 0.0
2009-May-05 Tue 13.43 ### ### ### 84.0 84.0 0.0
2009-May-04 Mon ### 13.59 ### ### 507,747 3,450,140 ### ### 0.0
2009-May-01 Fri 13.5 13.57 ### 13.24 328,246 2,227,149 ### ### 0.9
2009-Apr-30 Thu 13.4 13.75 13.26 ### 791,526 10,689,558 ### ### 0.0
2009-Apr-29 Wed 12.8 13.23 12.8 ### 78.9 78.9 0.0
2009-Apr-28 Tue ### 13.29 ### ### ### ### 0.0
2009-Apr-27 Mon ### 12.86 12.48 12.84 ### ### 0.9
2009-Apr-24 Fri ### 12.53 12.25 12.4 ### ### 0.9
2009-Apr-23 Thu ### 12.78 12.25 12.75 82.6 82.6 ###
2009-Apr-22 Wed 12.4 12.53 ### ### ### ### 0.0
2009-Apr-21 Tue 12.5 12.55 ### 12.55 641,023 ### 75.4 75.4 ###
2009-Apr-20 Mon ### ### ### ### 360,947 0 35.0 35.0 0.0
2009-Apr-17 Fri 13.4 13.41 12.81 ### ### ### 0.0
2009-Apr-16 Thu 12.81 ### 12.81 13.4 1,834,656 11,750,971 ### ### 1.0
2009-Apr-15 Wed ### 12.73 ### 12.56 1,894,140 ### ### ### 0.9
2009-Apr-14 Tue 12.21 12.49 ### 12.21 485,486 ### ### ### 0.9
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### 11.84 ### ### 0.8
2009-Apr-07 Tue ### 12.44 11.87 ### 654,243 7,952,323 ### ### 0.0
2009-Apr-06 Mon 12.25 12.45 ### 12.4 ### ### 0.9
2009-Apr-03 Fri 12.4 12.43 ### 12.2 856,629 5,323,949 ### ### ###
2009-Apr-02 Thu 11.85 12.71 11.85 12.29 ### ### 0.9
2009-Apr-01 Wed 11.4 11.74 ### ### 79.6 79.6 0.0
2009-Mar-31 Tue ### ### ### 11.52 72.7 72.7 0.8
2009-Mar-30 Mon 11.56 ### 11.21 11.5 34.1 34.1 ###
2009-Mar-27 Fri ### ### 11.52 11.79 ### ### 0.8
2009-Mar-26 Thu ### ### 11.41 ### 1,351,373 7,709,582 61.9 61.9 0.0
2009-Mar-25 Wed 11.5 ### 11.47 11.8 ### ### 0.8
2009-Mar-24 Tue 11.5 ### ### 11.5 1,310,355 0 72.3 72.3 ###
2009-Mar-23 Mon ### 11.44 ### 11.26 ### ### 0.8
2009-Mar-20 Fri 11.22 11.22 ### ### 25.6 25.6 0.0
2009-Mar-19 Thu ### ### ### ### 2,152,189 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 703,056 0 34.1 34.1 0.0
2009-Mar-17 Tue ### ### 10.82 ### 16.7 16.7 0.0
2009-Mar-16 Mon 10.83 ### ### ### 1,323,140 0 ### ### 0.0
2009-Mar-13 Fri ### ### ### 10.83 1,217,478 0 71.1 71.1 ###
2009-Mar-12 Thu ### 10.51 ### 10.43 748,754 ### 78.1 78.1 0.7
2009-Mar-11 Wed 10.2 10.48 ### ### ### ### 0.0
2009-Mar-10 Tue 9.79 ### 9.53 ### 1,299,584 ### 81.4 81.4 0.0
2009-Mar-09 Mon 9.85 ### 9.74 9.81 32.3 32.3 ###
2009-Mar-06 Fri 10.21 10.55 9.59 9.85 1,519,246 ### 15.2 15.2 ###
2009-Mar-05 Thu 10.45 10.49 10.29 ### 26.9 26.9 0.0
2009-Mar-04 Wed 10.4 ### 10.23 10.26 1,044,543 ### 26.6 26.6 0.7
2009-Mar-03 Tue ### 10.7 10.24 ### 21.7 21.7 0.0
2009-Mar-02 Mon ### ### 10.55 10.76 84.8 84.8 0.8
2009-Feb-27 Fri 10.56 10.8 10.49 ### 688,673 7,330,924 ### ### 0.0
2009-Feb-26 Thu ### 10.79 10.21 ### 32.6 32.6 0.0
2009-Feb-25 Wed 10.45 10.51 ### 10.29 ### ### ###
2009-Feb-24 Tue 10.2 ### ### ### 35.1 35.1 0.0
2009-Feb-23 Mon 10.75 10.83 ### 10.51 ### ### ###
2009-Feb-20 Fri ### ### 10.78 10.79 ### ### ###
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed 10.76 ### ### ### 887,670 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### 10.71 652,585 0 20.8 20.8 ###
2009-Feb-16 Mon 10.89 ### 10.77 ### 75.0 75.0 0.0
2009-Feb-13 Fri 10.52 ### 10.45 ### ### ### 0.0
2009-Feb-12 Thu 10.44 10.7 ### 10.59 1,400,827 7,494,424 73.4 73.4 ###
2009-Feb-11 Wed ### 10.47 ### ### 23.7 23.7 0.0
2009-Feb-10 Tue ### 10.8 ### 10.8 95.3 95.3 ###
2009-Feb-09 Mon ### 9.25 ### 9.2 ### ### 0.7
2009-Feb-06 Fri 8.57 ### 8.57 9 90.7 90.7 0.6
2009-Feb-05 Thu ### ### 8.48 8.48 13.7 13.7 0.6
2009-Feb-04 Wed ### ### 8.87 ### ### ### 0.0
2009-Feb-03 Tue 8.56 ### 8.56 ### 992,146 4,246,384 ### ### 0.0
2009-Feb-02 Mon ### 9.25 ### ### 1,002,125 4,634,828 ### ### 0.0
2009-Jan-30 Fri 9.44 9.49 ### ### 615,156 ### ### ### 0.0
2009-Jan-29 Thu ### ### 9.41 ### 316,447 1,488,883 ### ### 0.0
2009-Jan-28 Wed ### ### ### 9.49 710,649 0 ### ### 0.7
2009-Jan-27 Tue ### ### 8.85 ### 295,785 1,308,848 ### ### 0.0
2009-Jan-23 Fri 8.7 ### 8.52 8.85 969,749 ### 90.2 90.2 0.6
2009-Jan-22 Thu 9 ### 8.59 ### ### ### 0.0
2009-Jan-21 Wed 9.2 9.2 ### ### 30.8 30.8 0.0
2009-Jan-20 Tue 9.77 9.8 9.49 9.59 445,447 ### ### ### 0.7
2009-Jan-19 Mon 9.5 9.83 9.5 9.8 88.4 88.4 0.7
2009-Jan-16 Fri ### ### ### 9.51 ### ### ###
2009-Jan-15 Thu ### 9.44 ### 9.25 339,450 ### ### ### ###
2009-Jan-14 Wed ### 9.7 ### ### 211,072 ### ### ### 0.0
2009-Jan-13 Tue 9.2 9.46 ### 9.41 84.6 84.6 0.7
2009-Jan-12 Mon ### ### ### ### 185,429 0 17.8 17.8 0.0
2009-Jan-09 Fri ### ### ### 9.7 253,750 0 ### ### 0.7
2009-Jan-08 Thu ### ### 9.76 ### ### ### 0.0
2009-Jan-07 Wed 9.75 ### 9.71 10.26 531,123 ### 84.7 84.7 0.7
2009-Jan-06 Tue 9.54 9.89 9.5 ### ### ### 0.0
2009-Jan-05 Mon 9.89 ### 9.52 9.7 334,746 ### 26.0 26.0 0.7
2009-Jan-02 Fri ### 9.85 9.59 ### 72,251 702,279 ### ### 0.0
2008-Dec-31 Wed ### 9.7 9.46 9.7 61.5 61.5 0.7
2008-Dec-30 Tue ### 9.7 ### ### ### ### 0.0
2008-Dec-29 Mon ### 9.5 ### ### 68.0 68.0 0.0
2008-Dec-24 Wed 8.8 ### 8.73 ### ### ### 0.0
2008-Dec-23 Tue 8.43 8.7 8.41 ### ### ### 0.0
2008-Dec-22 Mon 8.5 8.75 8.42 ### 577,252 ### ### ### 0.0
2008-Dec-19 Fri 8.7 8.79 8.52 8.59 ### ### ###
2008-Dec-18 Thu 8.7 ### 8.7 8.85 75.5 75.5 0.6
2008-Dec-17 Wed 9 ### 8.85 ### 666,958 2,951,289 33.2 33.2 0.0
2008-Dec-16 Tue ### ### ### ### 1,170,671 0 34.5 34.5 0.0
2008-Dec-15 Mon 8.76 ### ### ### 77.6 77.6 0.0
2008-Dec-12 Fri 8.55 ### 8.21 8.5 ### ### 0.6
2008-Dec-11 Thu 9 9 ### ### 817,870 ### 35.9 35.9 0.0
2008-Dec-10 Wed 9 9.45 8.81 ### 24.2 24.2 0.0
2008-Dec-09 Tue 9.8 ### 8.8 ### 8.6 8.6 0.0
2008-Dec-08 Mon ### 9.48 ### ### 684,821 3,246,051 ### ### 0.0
2008-Dec-05 Fri ### ### ### 8.54 587,323 0 85.5 85.5 ###
2008-Dec-04 Thu ### 8.72 ### 8.5 ### ### 0.6
2008-Dec-03 Wed ### 8.82 ### 8.44 529,720 ### 89.6 89.6 0.6
2008-Dec-02 Tue ### ### 7.77 7.88 1,435,422 ### 22.6 22.6 0.6
2008-Dec-01 Mon ### 8.47 ### 8.4 475,847 ### ### ### ###
2008-Nov-28 Fri 7.8 8.45 ### ### 687,274 ### 88.2 88.2 0.0
2008-Nov-27 Thu ### ### 7.58 ### 881,488 ### 29.6 29.6 0.0
2008-Nov-26 Wed 9 9 7.55 7.55 912,240 7,548,786 2.9 2.9 ###
2008-Nov-25 Tue 8.49 ### 8.29 8.77 470,473 ### 82.5 82.5 ###
2008-Nov-24 Mon ### ### ### 8.2 1,234,545 0 ### ### 0.6
2008-Nov-21 Fri ### 8.5 ### 8.5 1,065,645 ### 95.5 95.5 0.6
2008-Nov-20 Thu ### 8 ### 7.7 94.7 94.7 0.6
2008-Nov-19 Wed 7.49 7.49 ### ### 1,268,976 ### 27.7 27.7 0.0
2008-Nov-18 Tue 7 ### 6.87 ### 90.6 90.6 0.0
2008-Nov-17 Mon 8.49 ### ### ### 1,192,083 0 ### ### 0.0
2008-Nov-14 Fri 8.58 8.74 8.25 8.25 21.0 21.0 ###
2008-Nov-13 Thu 8.58 ### ### 8.25 533,043 0 ### ### ###
2008-Nov-12 Wed 9.2 9.2 8.77 8.89 838,255 7,531,721 ### ### ###
2008-Nov-11 Tue 9.45 9.55 ### 9.2 528,444 2,523,320 31.9 31.9 0.7
2008-Nov-10 Mon 10.22 10.28 9.73 9.88 371,158 ### ### ### 0.7
2008-Nov-07 Fri 9.4 10.29 ### ### 640,321 3,294,451 ### ### 0.0
2008-Nov-06 Thu ### ### 9.7 9.8 ### ### 0.7
2008-Nov-05 Wed 9.89 10.43 9.8 ### 795,045 8,041,880 82.3 82.3 0.0
2008-Nov-04 Tue ### 9.56 8.85 9.46 993,784 9,147,781 ### ### 0.7
2008-Nov-03 Mon ### 9.26 ### ### 885,779 4,101,156 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### 8.76 1,064,742 0 ### ### 0.6
2008-Oct-30 Thu 8.75 ### 8.71 9 1,064,546 ### 73.3 73.3 0.6
2008-Oct-29 Wed 9.51 9.51 8.85 ### 1,302,949 11,961,071 ### ### 0.0
2008-Oct-28 Tue 9.8 9.89 ### 9.2 ### ### 0.7
2008-Oct-27 Mon ### ### 9.8 ### 644,887 3,159,946 83.1 83.1 0.0
2008-Oct-24 Fri 10.2 10.45 9.89 ### 45.0 45.0 0.0
2008-Oct-23 Thu ### ### ### 10.2 718,574 0 ### ### 0.7
2008-Oct-22 Wed ### ### 10.75 10.86 41.5 41.5 0.8
2008-Oct-21 Tue 10.59 11.4 ### 11.4 ### ### 0.8
2008-Oct-20 Mon ### 10.79 9.81 ### ### ### 0.0
2008-Oct-17 Fri 10.55 ### ### 10.28 38.4 38.4 0.7
2008-Oct-16 Thu ### 10.2 9.86 ### 82.6 82.6 0.0
2008-Oct-15 Wed ### ### 10.46 10.46 573,485 2,999,326 ### ### 0.7
2008-Oct-14 Tue 11.25 11.8 10.56 ### ### ### 0.0
2008-Oct-13 Mon ### 10.75 ### 10.75 75.9 75.9 0.8
2008-Oct-10 Fri 10.55 10.55 9.81 ### 1,535,328 ### 37.7 37.7 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 380,628 0 34.9 34.9 0.0
2008-Oct-07 Tue 10.55 ### 10.23 ### 1,112,278 ### ### ### 0.0
2008-Oct-06 Mon ### 11.83 ### ### 366,554 ### ### ### 0.0
2008-Oct-03 Fri 12.48 12.48 ### ### 17.3 17.3 0.0
2008-Oct-02 Thu 12.75 ### 12.56 ### 636,580 3,997,722 ### ### 0.0
2008-Oct-01 Wed 12.75 ### 12.4 ### 742,840 ### 30.8 30.8 0.0
2008-Sep-30 Tue 11.59 12.5 11.41 12.24 557,885 ### 81.4 81.4 0.9
2008-Sep-29 Mon 12.59 ### 12.28 12.5 45.4 45.4 0.9
2008-Sep-26 Fri ### ### 12.21 12.5 38.9 38.9 0.9
2008-Sep-25 Thu ### 12.72 12.25 ### ### ### 0.0
2008-Sep-24 Wed 12.4 ### ### 12.51 525,058 0 ### ### ###
2008-Sep-23 Tue 12.25 12.78 12.25 12.58 85.1 85.1 0.9
2008-Sep-22 Mon ### ### 12.28 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### 12.89 68.0 68.0 ###
2008-Sep-18 Thu ### ### ### 12.59 23.9 23.9 ###
2008-Sep-17 Wed ### 13.53 ### 13.53 922,579 6,241,246 90.2 90.2 ###
2008-Sep-16 Tue ### ### ### ### ### ### 0.0
2008-Sep-15 Mon 13.5 13.5 ### 13.29 561,328 ### 38.0 38.0 ###
2008-Sep-12 Fri ### 13.57 ### 13.57 521,155 ### 89.4 89.4 ###
2008-Sep-11 Thu 13.44 13.44 12.78 12.85 789,623 10,351,957 19.2 19.2 0.9
2008-Sep-10 Wed ### 13.47 ### 13.25 ### ### ###
2008-Sep-09 Tue 13.51 13.55 ### ### ### ### 0.0
2008-Sep-08 Mon ### ### 13.53 13.7 690,374 4,670,380 66.2 66.2 1.0
2008-Sep-05 Fri ### 13.27 ### ### ### ### 0.0
2008-Sep-04 Thu ### ### ### 13.45 948,153 0 ### ### ###
2008-Sep-03 Wed ### ### 13.56 13.59 999,384 6,775,823 20.2 20.2 ###
2008-Sep-02 Tue ### ### ### ### 77.7 77.7 0.0
2008-Sep-01 Mon ### 13.8 ### 13.7 405,426 ### ### ### 1.0
2008-Aug-29 Fri 13.75 ### 13.7 13.85 67.4 67.4 ###
2008-Aug-28 Thu 13.4 13.85 ### 13.71 81.9 81.9 ###
2008-Aug-27 Wed ### 13.46 ### ### 899,287 ### ### ### 0.0
2008-Aug-26 Tue ### ### ### 13.52 ### ### 1.0
2008-Aug-25 Mon 13.25 ### ### ### 2,077,659 0 85.7 85.7 0.0
2008-Aug-22 Fri 12.55 13.4 12.51 ### 1,800,881 ### ### ### 0.0
2008-Aug-21 Thu ### 12.84 ### ### ### ### 0.0
2008-Aug-20 Wed 12.55 12.58 12.4 12.58 1,328,371 16,591,353 65.9 65.9 0.9
2008-Aug-19 Tue ### ### 12.56 12.59 41.1 41.1 ###
2008-Aug-18 Mon 12.2 12.5 ### ### 1,424,077 8,900,481 80.2 80.2 0.0
2008-Aug-15 Fri ### 12.42 11.78 12.25 31.3 31.3 0.9
2008-Aug-14 Thu 12.46 ### 12.46 12.75 80.0 80.0 ###
2008-Aug-13 Wed ### ### 12.55 12.55 968,622 ### ### ### ###
2008-Aug-12 Tue 13.2 13.25 ### ### 36.6 36.6 0.0
2008-Aug-11 Mon ### ### ### ### 756,851 0 ### ### 0.0
2008-Aug-08 Fri 12.8 ### 12.73 ### 926,682 ### ### ### 0.0
2008-Aug-07 Thu ### ### 12.73 12.86 ### ### 0.9
2008-Aug-06 Wed 12.56 13.23 12.55 ### 89.2 89.2 0.0
2008-Aug-05 Tue ### ### ### 12.56 2,687,386 0 86.5 86.5 0.9
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 807,883 0 ### ### 0.0
2008-Jul-31 Thu 12.4 12.43 ### ### 1,218,429 ### ### ### 0.0
2008-Jul-30 Wed 12.25 12.25 ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### 11.75 1,318,475 0 26.6 26.6 ###
2008-Jul-28 Mon ### ### 11.83 ### 1,001,654 5,924,783 ### ### 0.0
2008-Jul-25 Fri 12.24 12.4 ### ### 26.6 26.6 0.0
2008-Jul-24 Thu 12.55 12.58 ### 12.25 20.2 20.2 0.9
2008-Jul-23 Wed 12.24 ### ### 12.45 1,138,082 0 74.3 74.3 ###
2008-Jul-22 Tue ### 12.24 ### ### 1,073,626 ### 69.3 69.3 0.0
2008-Jul-21 Mon ### ### ### ### 1,159,286 0 79.4 79.4 0.0
2008-Jul-18 Fri ### 12.41 11.82 ### 76.1 76.1 0.0
2008-Jul-17 Thu ### ### ### 11.8 1,315,382 0 ### ### 0.8
2008-Jul-16 Wed ### 11.23 ### ### 81.2 81.2 0.0
2008-Jul-15 Tue ### ### 10.76 ### 2,905,746 ### 82.3 82.3 0.0
2008-Jul-14 Mon ### ### 10.73 10.82 30.0 30.0 0.8
2008-Jul-11 Fri ### ### 10.73 ### 826,621 4,434,821 ### ### 0.0
2008-Jul-10 Thu 10.72 ### ### ### 1,140,372 0 ### ### 0.0
2008-Jul-09 Wed ### 11.24 ### ### 40.6 40.6 0.0
2008-Jul-08 Tue ### 11.26 10.7 10.74 ### ### 0.8
2008-Jul-07 Mon 10.53 ### 10.44 10.77 1,390,457 7,258,185 86.9 86.9 ###
2008-Jul-04 Fri 10.4 10.55 ### 10.45 67.9 67.9 ###
2008-Jul-03 Thu ### ### ### 10.25 ### ### 0.7
2008-Jul-02 Wed ### ### ### ### 1,229,176 0 ### ### 0.0
2008-Jul-01 Tue 10.44 10.81 10.42 10.73 ### ### ###
2008-Jun-30 Mon 10.85 ### 10.43 10.46 859,855 4,484,143 22.2 22.2 0.7
2008-Jun-27 Fri 10.76 ### 10.51 10.89 635,887 3,341,586 65.5 65.5 0.8
2008-Jun-26 Thu ### 11.49 ### ### ### ### 0.0
2008-Jun-25 Wed 10.75 11.2 ### ### 82.3 82.3 0.0
2008-Jun-24 Tue ### 10.85 10.29 ### 1,013,023 10,707,653 ### ### 0.0
2008-Jun-23 Mon 10.75 10.75 ### ### 1,600,440 ### ### ### 0.0
2008-Jun-20 Fri 10.84 ### ### 10.75 35.7 35.7 0.8
2008-Jun-19 Thu ### ### ### 10.8 34.6 34.6 ###
2008-Jun-18 Wed 11.45 11.72 ### ### 2,133,385 ### ### ### 0.0
2008-Jun-17 Tue 11.49 11.84 11.43 11.71 1,434,075 ### 78.3 78.3 ###
2008-Jun-16 Mon ### 11.44 ### 11.29 965,972 5,525,359 ### ### ###
2008-Jun-13 Fri 10.7 11.2 10.7 ### 2,233,956 ### ### ### 0.0
2008-Jun-12 Thu 10.44 10.8 ### 10.55 1,471,887 7,948,189 83.2 83.2 ###
2008-Jun-11 Wed ### 10.8 ### 10.44 32.9 32.9 0.7
2008-Jun-10 Tue ### ### ### 10.5 91.1 91.1 0.8
2008-Jun-06 Fri 9.89 9.89 9.47 ### ### ### 0.0
2008-Jun-05 Thu 9.55 9.82 9.55 9.75 ### ### ###
2008-Jun-04 Wed ### 9.7 ### ### 849,220 ### 88.1 88.1 0.0
2008-Jun-03 Tue 9.56 ### 9.21 9.41 ### ### 0.7
2008-Jun-02 Mon 9.71 9.77 9.55 ### 322,678 ### 39.9 39.9 0.0
2008-May-30 Fri 9.74 ### 9.4 9.7 877,943 ### 32.4 32.4 0.7
2008-May-29 Thu ### ### 9.71 9.75 ### ### ###
2008-May-28 Wed ### ### ### ### 21.3 21.3 0.0
2008-May-27 Tue 9.75 9.87 9.75 9.8 520,422 ### ### ### 0.7
2008-May-26 Mon 9.85 ### 9.75 9.83 601,351 2,931,586 ### ### 0.7
2008-May-23 Fri ### ### 9.77 9.84 30.2 30.2 0.7
2008-May-22 Thu ### ### 9.8 ### 28.0 28.0 0.0
2008-May-21 Wed ### ### ### ### 1,287,625 0 13.8 13.8 0.0
2008-May-20 Tue 10.77 10.8 10.46 10.52 ### ### ###
2008-May-19 Mon 11.51 ### 10.84 ### 731,270 3,963,483 8.4 8.4 0.0
2008-May-16 Fri 11.4 ### ### 11.49 70.5 70.5 ###
2008-May-15 Thu ### 11.25 10.49 ### 840,047 ### ### ### 0.0
2008-May-14 Wed ### ### ### 10.5 79.7 79.7 0.8
2008-May-13 Tue 10.7 10.71 ### 10.4 498,979 ### ### ### 0.7
2008-May-12 Mon ### ### ### 10.7 16.1 16.1 0.8
2008-May-09 Fri 10.28 ### 10.22 10.88 ### ### 0.8
2008-May-08 Thu ### 10.5 ### ### 1,006,021 ### ### ### 0.0
2008-May-07 Wed 10.21 ### ### ### 2,403,050 0 76.9 76.9 0.0
2008-May-06 Tue ### 9.75 9.52 9.75 715,670 6,895,480 ### ### ###
2008-May-05 Mon ### ### ### 9.7 ### ### 0.7
2008-May-02 Fri ### 9.77 8.82 ### 656,443 ### ### ### 0.0
2008-May-01 Thu ### ### 8.85 9 630,247 2,788,842 ### ### 0.6
2008-Apr-30 Wed 8.8 ### 8.74 ### 1,260,075 5,506,527 ### ### 0.0
2008-Apr-29 Tue 8.85 ### ### 8.85 70.4 70.4 0.6
2008-Apr-28 Mon ### 9.53 8.58 8.7 1,171,372 10,606,773 4.6 4.6 ###
2008-Apr-24 Thu 9.52 ### ### ### 1,318,189 0 17.5 17.5 0.0
2008-Apr-23 Wed ### ### 9.42 9.54 ### ### ###
2008-Apr-22 Tue ### ### 9.41 ### ### ### 0.0
2008-Apr-21 Mon ### ### 9.81 9.89 1,009,822 4,953,176 8.8 8.8 ###
2008-Apr-18 Fri ### ### ### ### 29.9 29.9 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 9.85 ### 9.85 ### 573,529 ### 76.7 76.7 0.0
2008-Apr-14 Mon 9.8 ### 9.8 ### 351,546 1,722,575 ### ### 0.0
2008-Apr-11 Fri ### ### 9.86 ### 345,673 ### ### ### 0.0
2008-Apr-10 Thu ### ### 9.85 9.85 554,083 2,728,858 ### ### ###
2008-Apr-09 Wed ### ### ### 10.21 ### ### ###
2008-Apr-08 Tue ### ### ### ### 540,953 0 ### ### 0.0
2008-Apr-07 Mon ### ### 9.87 ### 67.6 67.6 0.0
2008-Apr-04 Fri ### ### 9.78 ### 666,847 3,260,881 22.8 22.8 0.0
2008-Apr-03 Thu ### ### 9.8 ### ### ### 0.0
2008-Apr-02 Wed 9.48 ### 9.47 ### 1,362,420 6,451,058 ### ### 0.0
2008-Apr-01 Tue ### 9.25 ### 9.21 80.2 80.2 0.7
2008-Mar-31 Mon 9 9.23 ### 9 68.5 68.5 0.6
2008-Mar-28 Fri ### ### 8.83 ### 667,172 ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 786,425 0 9.0 9.0 0.0
2008-Mar-26 Wed 9.2 9.45 ### 9.45 894,279 ### ### ### 0.7
2008-Mar-25 Tue ### 9.45 ### 9.2 ### ### 0.7
2008-Mar-20 Thu ### ### ### 8.81 18.7 18.7 ###
2008-Mar-19 Wed 9.49 9.7 ### 9.48 35.7 35.7 0.7
2008-Mar-18 Tue 9.5 9.57 9.26 ### 581,373 5,473,626 26.3 26.3 0.0
2008-Mar-17 Mon 9.45 9.79 9.22 9.48 76.6 76.6 0.7
2008-Mar-14 Fri ### ### 9.5 9.88 473,253 2,247,951 24.3 24.3 0.7
2008-Mar-13 Thu 9.8 ### ### 9.88 740,122 0 81.0 81.0 0.7
2008-Mar-12 Wed 9.83 10.28 9.72 9.8 ### ### 0.7
2008-Mar-11 Tue 9.28 9.77 9.28 ### 842,350 8,023,383 91.1 91.1 0.0
2008-Mar-10 Mon ### 9.58 9.25 9.52 ### ### ###
2008-Mar-07 Fri 9.53 9.53 ### 9.51 45.0 45.0 ###
2008-Mar-06 Thu 9.82 ### ### 9.74 488,083 0 30.3 30.3 0.7
2008-Mar-05 Wed 10.23 10.27 9.75 ### 1,070,623 ### ### ### 0.0
2008-Mar-04 Tue 10.28 10.41 9.88 ### 2,077,924 ### 29.5 29.5 0.0
2008-Mar-03 Mon 10.49 10.49 ### ### 526,871 ### 16.1 16.1 0.0
2008-Feb-29 Fri 10.73 ### 10.57 ### ### ### 0.0
2008-Feb-28 Thu ### ### 10.76 10.83 548,953 ### ### ### ###
2008-Feb-27 Wed ### ### ### 11.54 ### ### 0.8
2008-Feb-26 Tue ### 11.25 10.8 11.25 84.9 84.9 ###
2008-Feb-25 Mon ### ### ### 10.75 702,181 0 25.5 25.5 0.8
2008-Feb-22 Fri 10.75 ### 10.51 10.7 1,289,673 ### 30.0 30.0 0.8
2008-Feb-21 Thu ### ### 10.71 ### 685,771 ### ### ### 0.0
2008-Feb-20 Wed 10.71 ### ### 10.86 1,341,157 0 81.6 81.6 0.8
2008-Feb-19 Tue 10.44 10.87 10.44 ### ### ### 0.0
2008-Feb-18 Mon 10.54 ### ### ### 2,455,487 0 27.9 27.9 0.0
2008-Feb-15 Fri 10.45 10.72 ### 10.55 ### ### ###
2008-Feb-14 Thu ### 11.2 10.56 10.81 18.3 18.3 0.8
2008-Feb-13 Wed 11.82 ### ### ### 2,546,821 0 6.7 6.7 0.0
2008-Feb-12 Tue ### ### ### 11.59 2,624,486 0 ### ### 0.8
2008-Feb-11 Mon ### 13.41 ### ### ### ### 0.0
2008-Feb-08 Fri 12.76 ### 12.75 ### ### ### 0.0
2008-Feb-07 Thu ### ### 12.58 12.76 32.2 32.2 ###
2008-Feb-06 Wed 13.4 13.41 12.86 ### 24.8 24.8 0.0
2008-Feb-05 Tue 14.28 14.28 13.23 13.78 16.8 16.8 1.0
2008-Feb-04 Mon ### 14.7 ### 14.4 86.2 86.2 1.0
2008-Feb-01 Fri 13.46 ### 13.46 ### ### ### 0.0
2008-Jan-31 Thu 13.56 13.59 ### ### 888,781 ### 28.2 28.2 0.0
2008-Jan-30 Wed ### ### ### ### 31.2 31.2 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 12.52 ### ### ### 0.0
2008-Jan-24 Thu ### ### 11.85 ### ### ### 0.0
2008-Jan-23 Wed 11.85 ### 11.5 ### ### ### 0.0
2008-Jan-22 Tue 11.48 11.78 ### ### 70.1 70.1 0.0
2008-Jan-21 Mon 11.7 12.27 ### ### ### ### 0.0
2008-Jan-18 Fri ### ### 11.51 11.8 ### ### 0.8
2008-Jan-17 Thu ### ### 12.2 ### 1,201,826 ### ### ### 0.0
2008-Jan-16 Wed ### ### ### 12.2 1,153,277 0 ### ### ###
2008-Jan-15 Tue ### 13.5 12.58 12.7 1,043,546 ### 10.6 10.6 0.9
2008-Jan-14 Mon 12.4 13.28 ### 13.22 ### ### 0.9
2008-Jan-11 Fri ### 13.22 12.52 12.56 15.6 15.6 0.9
2008-Jan-10 Thu ### ### 12.76 ### 16.0 16.0 0.0
2008-Jan-09 Wed ### 13.79 13.52 ### 74.5 74.5 0.0
2008-Jan-08 Tue 14.24 14.24 13.42 ### 949,385 ### 24.3 24.3 0.0
2008-Jan-07 Mon 14.79 14.87 ### 14.24 772,329 ### ### ### 1.0
2008-Jan-04 Fri 15.29 15.55 ### ### ### ### 0.0
2008-Jan-03 Thu 15.2 15.41 14.75 ### 533,553 8,045,979 ### ### 0.0
2008-Jan-02 Wed 15.78 15.79 15.24 ### 129,371 ### ### ### 0.0
2007-Dec-31 Mon 15.55 15.77 15.52 ### 124,359 ### 66.2 66.2 0.0
2007-Dec-28 Fri 15.2 15.54 ### 15.52 126,946 986,370 82.7 82.7 1.1
2007-Dec-27 Thu 15.5 15.5 ### ### 325,088 ### 19.1 19.1 0.0
2007-Dec-24 Mon 15.4 15.55 15.2 15.44 190,947 ### 64.9 64.9 1.1
2007-Dec-21 Fri 14.71 15.56 14.71 15.4 601,444 9,102,854 ### ### ###
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 14.23 ### ### 27.4 27.4 0.0
2007-Dec-18 Tue ### 14.29 13.4 ### 1,418,372 ### ### ### 0.0
2007-Dec-17 Mon 15.85 ### 14.82 14.82 541,777 ### 12.7 12.7 1.1
2007-Dec-14 Fri 16.4 16.4 15.81 ### 27.3 27.3 0.0
2007-Dec-13 Thu ### 16.49 ### 16.25 ### ### ###
2007-Dec-12 Wed ### ### ### 16.2 67.3 67.3 1.2
2007-Dec-11 Tue 16.49 16.49 ### ### 910,786 ### 26.2 26.2 0.0
2007-Dec-10 Mon ### 16.48 15.8 16.48 706,128 ### ### ### 1.2
2007-Dec-07 Fri ### 16.49 ### ### 33.2 33.2 0.0
2007-Dec-06 Thu ### 16.5 ### ### 878,484 ### 21.8 21.8 0.0
2007-Dec-05 Wed 16.78 16.78 ### ### 10.1 10.1 0.0
2007-Dec-04 Tue ### ### 16.53 16.8 ### ### 1.2
2007-Dec-03 Mon 16.4 16.76 ### 16.29 488,444 ### 32.8 32.8 ###
2007-Nov-30 Fri ### 16.25 ### 16.25 366,775 2,980,046 74.9 74.9 ###
2007-Nov-29 Thu ### 16.25 15.79 ### 26.3 26.3 0.0
2007-Nov-28 Wed 15.75 ### 15.75 ### 420,429 3,310,878 ### ### 0.0
2007-Nov-27 Tue 15.55 ### 15.42 ### 357,843 ### 67.1 67.1 0.0
2007-Nov-26 Mon ### ### ### ### 90.0 90.0 0.0
2007-Nov-23 Fri 15.25 ### ### 14.76 355,529 0 ### ### 1.1
2007-Nov-22 Thu ### ### ### 15.27 351,759 0 83.4 83.4 ###
2007-Nov-21 Wed ### ### ### ### 163,656 0 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### 15.41 ### 15.41 253,147 ### 85.5 85.5 ###
2007-Nov-16 Fri ### 15.89 ### ### 356,750 2,834,378 ### ### 0.0
2007-Nov-15 Thu 15.4 ### ### 15.54 ### ### ###
2007-Nov-14 Wed ### ### ### 15.4 463,341 0 ### ### ###
2007-Nov-13 Tue 14.7 15.79 ### 15.48 94.6 94.6 1.1
2007-Nov-12 Mon ### ### ### ### 605,780 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### 15.71 328,143 0 ### ### 1.1
2007-Nov-08 Thu ### ### 15.8 ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 721,171 0 ### ### 0.0
2007-Nov-06 Tue ### 16.51 ### ### 12.5 12.5 0.0
2007-Nov-05 Mon 16.76 16.8 ### ### 330,940 ### 16.3 16.3 0.0
2007-Nov-02 Fri ### 16.76 16.54 ### 233,358 ### 61.5 61.5 0.0
2007-Nov-01 Thu 16.46 16.85 16.46 16.85 340,645 5,673,442 ### ### ###
2007-Oct-31 Wed ### ### ### 16.4 685,145 0 10.5 10.5 ###
2007-Oct-30 Tue ### ### ### 16.88 527,382 0 ### ### 1.2
2007-Oct-29 Mon ### 16.25 ### ### ### ### 0.0
2007-Oct-26 Fri 15.7 15.87 15.7 15.8 247,788 ### 71.2 71.2 1.1
2007-Oct-25 Thu 15.75 ### ### ### 35.3 35.3 0.0
2007-Oct-24 Wed 15.75 ### ### 15.72 41.1 41.1 1.1
2007-Oct-23 Tue 15.4 15.74 ### ### 335,357 2,639,259 ### ### 0.0
2007-Oct-22 Mon 15.57 15.57 15.23 ### 468,181 7,209,987 25.3 25.3 0.0
2007-Oct-19 Fri ### ### ### 15.72 803,380 0 17.1 17.1 1.1
2007-Oct-18 Thu 15.46 ### ### ### ### ### 0.0
2007-Oct-17 Wed 14.84 15.46 ### 15.25 412,372 ### ### ### ###
2007-Oct-16 Tue ### ### 14.74 14.81 ### ### 1.1
2007-Oct-15 Mon ### 15.2 ### ### ### ### 0.0
2007-Oct-12 Fri 14.73 ### 14.72 14.78 318,186 2,341,848 ### ### 1.1
2007-Oct-11 Thu 14.85 ### 14.77 ### 263,858 ### 63.5 63.5 0.0
2007-Oct-10 Wed ### ### 14.8 ### 30.5 30.5 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### 15.22 ### ### 645,783 ### 67.7 67.7 0.0
2007-Oct-05 Fri 14.87 ### 14.79 ### 773,427 ### ### ### 0.0
2007-Oct-04 Thu 14.52 ### 14.28 14.58 550,825 ### ### ### ###
2007-Oct-03 Wed ### 14.58 ### 14.52 274,754 2,002,956 ### ### 1.0
2007-Oct-02 Tue 14.42 ### ### 14.23 ### ### ###
2007-Oct-01 Mon 14.44 14.48 ### 14.4 193,586 ### 34.5 34.5 1.0
2007-Sep-28 Fri ### 14.45 ### 14.41 79.6 79.6 ###
2007-Sep-27 Thu 13.7 ### 13.7 ### 786,647 ### ### ### 0.0
2007-Sep-26 Wed 13.5 13.73 13.43 ### 1,202,145 16,325,129 ### ### 0.0
2007-Sep-25 Tue 13.51 ### ### ### 412,682 0 ### ### 0.0
2007-Sep-24 Mon ### 13.77 13.55 ### 428,253 ### ### ### 0.0
2007-Sep-21 Fri 13.45 13.76 ### 13.75 468,579 3,223,823 ### ### 1.0
2007-Sep-20 Thu 13.88 13.88 ### 13.45 1,287,123 ### ### ### ###
2007-Sep-19 Wed ### ### ### 13.89 1,018,629 0 ### ### 1.0
2007-Sep-18 Tue ### 13.42 ### ### ### ### 0.0
2007-Sep-17 Mon ### ### 12.89 ### ### ### 0.0
2007-Sep-14 Fri 13.4 13.43 ### ### ### ### 0.0
2007-Sep-13 Thu ### 13.43 13.23 ### 325,022 4,332,543 72.9 72.9 0.0
2007-Sep-12 Wed 13.56 13.58 ### 13.29 864,420 ### 23.5 23.5 ###
2007-Sep-11 Tue ### 13.25 ### 13.25 516,775 ### ### ### ###
2007-Sep-10 Mon ### 13.22 ### ### 33.9 33.9 0.0
2007-Sep-07 Fri 13.2 13.42 13.2 ### 74.3 74.3 0.0
2007-Sep-06 Thu ### ### 12.84 ### 685,055 4,398,053 70.7 70.7 0.0
2007-Sep-05 Wed ### ### 12.86 ### ### ### 0.0
2007-Sep-04 Tue ### ### 12.86 ### 81.1 81.1 0.0
2007-Sep-03 Mon 12.55 ### 12.55 12.7 994,680 ### ### ### 0.9
2007-Aug-31 Fri 12.29 12.53 ### 12.5 69.7 69.7 0.9
2007-Aug-30 Thu ### 12.28 ### 12.28 83.6 83.6 0.9
2007-Aug-29 Wed 11.81 ### 11.59 11.81 60.0 60.0 ###
2007-Aug-28 Tue ### ### 11.83 ### 576,184 3,408,128 25.3 25.3 0.0
2007-Aug-27 Mon ### ### ### ### 651,122 0 ### ### 0.0
2007-Aug-24 Fri ### ### ### 11.71 15.7 15.7 ###
2007-Aug-23 Thu 11.48 ### 11.48 11.7 ### ### 0.8
2007-Aug-22 Wed ### 11.48 ### ### 435,055 ### 69.0 69.0 0.0
2007-Aug-21 Tue ### 11.48 ### ### 361,021 ### 81.2 81.2 0.0
2007-Aug-20 Mon 10.86 ### 10.85 ### 571,277 3,099,177 ### ### 0.0
2007-Aug-17 Fri 10.8 ### 10.58 ### ### ### 0.0
2007-Aug-16 Thu ### ### 10.23 ### 35.7 35.7 0.0
2007-Aug-15 Wed ### ### ### ### 52.9 52.9 0.0
2007-Aug-14 Tue 11.29 11.5 11.24 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 1,250,042 0 95.3 95.3 0.0
2007-Aug-10 Fri 9.5 9.76 9.41 9.75 86.5 86.5 ###
2007-Aug-09 Thu 10.5 10.57 ### 10.2 618,757 ### ### ### 0.7
2007-Aug-08 Wed ### ### 10.51 10.58 299,759 ### 26.6 26.6 0.8
2007-Aug-07 Tue 10.7 ### 10.26 ### 489,487 ### ### ### 0.0
2007-Aug-06 Mon 10.5 ### ### 10.5 ### ### 0.8
2007-Aug-03 Fri ### 10.75 10.43 10.7 ### ### 0.8
2007-Aug-02 Thu 11.4 11.4 9.89 10.5 6.2 6.2 0.8
2007-Aug-01 Wed 11.57 11.57 ### 11.2 482,127 ### ### ### 0.8
2007-Jul-31 Tue 11.4 ### ### 11.8 ### ### 0.8
2007-Jul-30 Mon 10.8 ### ### 11.28 89.8 89.8 0.8
2007-Jul-27 Fri ### 11.26 ### ### ### ### 0.0
2007-Jul-26 Thu ### 11.45 ### 11.22 ### ### ###
2007-Jul-25 Wed 11.53 ### ### ### 635,540 0 21.2 21.2 0.0
2007-Jul-24 Tue 11.78 ### 11.44 11.59 648,084 3,707,040 ### ### 0.8
2007-Jul-23 Mon ### ### ### 11.73 474,548 0 ### ### 0.8
2007-Jul-20 Fri 12.24 ### ### ### 485,341 0 ### ### 0.0
2007-Jul-19 Thu 12.57 ### 11.87 12.21 627,827 3,726,153 11.8 11.8 0.9
2007-Jul-18 Wed ### ### ### ### 71.4 71.4 0.0
2007-Jul-17 Tue ### ### ### 12.24 ### ### 0.9
2007-Jul-16 Mon ### ### 11.87 11.87 28.6 28.6 0.8
2007-Jul-13 Fri ### ### 11.86 11.86 26.1 26.1 0.8
2007-Jul-12 Thu ### 12.2 ### 11.8 679,255 4,143,455 75.7 75.7 0.8
2007-Jul-11 Wed ### 11.46 11.23 11.4 674,229 7,649,128 ### ### 0.8
2007-Jul-10 Tue ### 11.49 11.23 11.26 ### ### 0.8
2007-Jul-09 Mon 11.5 11.51 ### ### 520,224 2,993,889 31.7 31.7 0.0
2007-Jul-06 Fri 11.57 11.57 11.46 11.49 ### ### ###
2007-Jul-05 Thu 11.45 11.55 11.4 11.46 719,888 ### 62.3 62.3 0.8
2007-Jul-04 Wed 11.25 11.58 11.25 ### ### ### 0.0
2007-Jul-03 Tue 11.25 11.43 ### 11.2 ### ### 0.8
2007-Jul-02 Mon 10.82 ### 10.82 ### 453,548 ### 83.6 83.6 0.0
2007-Jun-29 Fri ### ### ### 10.82 699,326 0 ### ### 0.8
2007-Jun-28 Thu ### ### 10.73 10.81 656,728 3,523,345 ### ### 0.8
2007-Jun-27 Wed 10.81 10.81 ### ### 500,572 ### 36.4 36.4 0.0
2007-Jun-26 Tue 10.87 10.87 10.75 10.79 619,620 ### ### ### ###
2007-Jun-25 Mon 10.7 ### 10.7 10.75 73.9 73.9 0.8
2007-Jun-22 Fri ### 10.78 10.58 ### 829,944 ### 34.0 34.0 0.0
2007-Jun-21 Thu 10.52 ### 10.5 10.53 65.9 65.9 0.8
2007-Jun-20 Wed 10.48 ### 10.46 10.52 ### ### ###
2007-Jun-19 Tue 10.5 10.57 10.43 10.49 655,348 6,881,154 40.1 40.1 ###
2007-Jun-18 Mon 10.24 ### 10.24 10.5 85.7 85.7 0.8
2007-Jun-15 Fri ### ### ### 10.2 9.3 9.3 0.7
2007-Jun-14 Thu ### ### 10.5 10.52 1,252,323 ### 31.2 31.2 ###
2007-Jun-13 Wed 10.22 10.57 10.22 10.4 691,772 ### 84.4 84.4 0.7
2007-Jun-12 Tue ### 10.46 ### 10.22 720,377 3,767,571 83.8 83.8 0.7
2007-Jun-08 Fri 9.8 ### ### ### 873,074 0 75.2 75.2 0.0
2007-Jun-07 Thu 9.84 ### ### 9.88 63.9 63.9 0.7
2007-Jun-06 Wed ### ### ### 9.27 222,276 0 ### ### 0.7
2007-Jun-05 Tue ### ### ### ### 299,583 0 25.8 25.8 0.0
2007-Jun-04 Mon 9.23 ### 9.22 9.28 71.0 71.0 0.7
2007-Jun-01 Fri 9.2 9.28 ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 26.3 26.3 0.0
2007-May-30 Wed ### ### ### ### 236,476 0 28.9 28.9 0.0
2007-May-29 Tue ### ### 9 ### 529,948 ### ### ### 0.0
2007-May-28 Mon ### 9.28 ### ### 44.4 44.4 0.0
2007-May-25 Fri 8.88 ### 8.85 ### 81.0 81.0 0.0
2007-May-24 Thu 9 ### 8.8 8.81 248,186 ### ### ### ###
2007-May-23 Wed 9 ### ### 9 402,673 0 65.3 65.3 0.6
2007-May-22 Tue ### ### ### ### 612,620 0 24.2 24.2 0.0
2007-May-21 Mon 8.8 9.25 8.78 ### 455,649 4,107,675 ### ### 0.0
2007-May-18 Fri 8.7 8.83 ### ### 127,171 561,459 ### ### 0.0
2007-May-17 Thu 8.71 8.75 8.55 ### 432,547 ### 28.0 28.0 0.0
2007-May-16 Wed 8.79 ### 8.73 8.73 393,357 ### 34.1 34.1 ###
2007-May-15 Tue ### 8.73 8.57 ### 74.7 74.7 0.0
2007-May-14 Mon 8.75 8.82 8.58 ### ### ### 0.0
2007-May-11 Fri 8.7 8.75 8.56 8.7 531,324 ### ### ### ###
2007-May-10 Thu 8.7 ### ### 8.7 248,141 0 ### ### ###
2007-May-09 Wed ### 8.76 8.5 8.53 28.6 28.6 ###
2007-May-08 Tue 8.73 8.73 8.51 ### 428,583 3,694,385 29.3 29.3 0.0
2007-May-07 Mon 8.8 8.8 8.57 8.75 362,187 ### 33.0 33.0 0.6
2007-May-04 Fri 8.82 8.85 8.58 8.78 147,329 1,283,972 26.9 26.9 0.6
2007-May-03 Thu ### 8.87 ### 8.75 388,452 1,722,784 ### ### 0.6
2007-May-02 Wed 8.43 ### ### 8.55 ### ### ###
2007-May-01 Tue 8.28 8.28 8.2 8.24 629,386 5,186,140 41.0 41.0 0.6
2007-Apr-30 Mon 8.21 8.47 8.21 ### ### ### 0.0
2007-Apr-27 Fri 8.21 8.28 ### ### 228,445 ### ### ### 0.0
2007-Apr-26 Thu ### 8.43 ### 8.22 ### ### 0.6
2007-Apr-24 Tue 8.2 8.45 ### ### 81.3 81.3 0.0
2007-Apr-23 Mon ### ### ### ### 70.2 70.2 0.0
2007-Apr-20 Fri ### ### ### ### 29.8 29.8 0.0
2007-Apr-19 Thu ### ### ### ### 40.8 40.8 0.0
2007-Apr-18 Wed ### ### ### ### 374,386 0 66.1 66.1 0.0
2007-Apr-17 Tue ### ### ### ### 254,453 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 501,822 0 ### ### 0.0
2007-Apr-13 Fri 8 ### 8 8 475,641 ### ### ### ###
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 8 ### ### ### 313,144 0 ### ### 0.0
2007-Apr-10 Tue 7.85 ### 7.85 8 77.4 77.4 ###
2007-Apr-05 Thu 7.8 7.85 7.71 7.78 32.0 32.0 0.6
2007-Apr-04 Wed 7.8 ### 7.79 7.88 ### ### 0.6
2007-Apr-03 Tue 7.8 7.81 ### ### ### ### 0.0
2007-Apr-02 Mon ### 7.78 ### ### 74.5 74.5 0.0
2007-Mar-30 Fri 7.5 ### 7.45 7.56 68.2 68.2 0.5
2007-Mar-29 Thu 7.48 ### 7.46 7.53 302,751 ### 68.8 68.8 0.5
2007-Mar-28 Wed ### ### 7.41 7.48 411,474 ### ### ### 0.5
2007-Mar-27 Tue 7.75 7.75 7.51 ### 413,559 3,155,455 19.4 19.4 0.0
2007-Mar-26 Mon 7.8 7.87 7.75 7.8 251,743 ### 66.6 66.6 0.6
2007-Mar-23 Fri ### ### 7.71 7.79 517,054 1,993,243 ### ### ###
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 851,057 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 68.7 68.7 0.0
2007-Mar-19 Mon 7.8 ### 7.71 ### 780,872 ### ### ### 0.0
2007-Mar-16 Fri 7.75 ### 7.74 7.85 78.2 78.2 ###
2007-Mar-15 Thu 7.84 7.84 ### ### ### ### 0.0
2007-Mar-14 Wed 7.8 7.85 ### 7.8 1,311,374 5,147,142 73.7 73.7 0.6
2007-Mar-13 Tue ### ### 7.83 ### 725,285 ### 39.0 39.0 0.0
2007-Mar-12 Mon 7.8 ### 7.8 7.86 70.0 70.0 ###
2007-Mar-09 Fri 7.8 7.86 7.56 7.86 73.0 73.0 ###
2007-Mar-08 Thu 7.53 7.78 7.4 7.78 300,377 ### ### ### 0.6
2007-Mar-07 Wed 7.5 7.55 7.29 7.53 694,271 ### ### ### 0.5
2007-Mar-06 Tue ### 7.4 ### ### 672,940 2,489,878 ### ### 0.0
2007-Mar-05 Mon 7.23 ### ### ### 612,223 0 38.2 38.2 0.0
2007-Mar-02 Fri 7.44 7.44 7.25 7.29 492,473 ### 20.7 20.7 ###
2007-Mar-01 Thu ### ### ### 7.45 365,122 0 ### ### 0.5
2007-Feb-28 Wed 7.28 7.42 ### ### 881,078 ### 59.9 59.9 0.0
2007-Feb-27 Tue 7.77 7.77 7.53 ### 628,928 ### ### ### 0.0
2007-Feb-26 Mon 7.83 7.85 ### 7.77 315,784 1,239,452 31.7 31.7 0.6
2007-Feb-23 Fri ### ### 7.75 7.79 493,054 1,910,584 20.4 20.4 ###
2007-Feb-22 Thu 7.76 ### 7.76 ### 83.2 83.2 0.0
2007-Feb-21 Wed 7.74 7.79 7.71 7.79 ### ### ###
2007-Feb-20 Tue ### 7.83 ### 7.73 ### ### 0.6
2007-Feb-19 Mon ### ### 7.5 ### 416,673 1,562,523 ### ### 0.0
2007-Feb-16 Fri ### 7.88 7.55 ### 70.2 70.2 0.0
2007-Feb-15 Thu 7.29 ### 7.27 ### 92.6 92.6 0.0
2007-Feb-14 Wed ### 7.41 ### 7.29 80.8 80.8 ###
2007-Feb-13 Tue ### 7.2 6.8 ### 2,153,455 15,074,185 ### ### 0.0
2007-Feb-12 Mon 6.51 ### 6.48 ### 503,643 ### 82.7 82.7 0.0
2007-Feb-09 Fri ### ### 6.57 6.57 128,729 422,874 ### ### ###
2007-Feb-08 Thu ### ### 6.54 6.59 36.3 36.3 ###
2007-Feb-07 Wed ### ### 6.54 6.54 261,385 854,728 ### ### 0.5
2007-Feb-06 Tue 6.58 ### 6.5 6.54 ### ### 0.5
2007-Feb-05 Mon ### 6.71 6.58 ### 72.9 72.9 0.0
2007-Feb-02 Fri 6.72 6.72 ### ### 221,343 ### 23.5 23.5 0.0
2007-Feb-01 Thu ### 6.72 ### ### 379,188 1,274,071 69.2 69.2 0.0
2007-Jan-31 Wed ### 6.74 ### ### 312,028 ### ### ### 0.0
2007-Jan-30 Tue 6.75 6.78 ### 6.75 65.1 65.1 0.5
2007-Jan-29 Mon ### ### 6.73 6.74 ### ### ###
2007-Jan-25 Thu 6.88 7 6.87 6.87 327,972 2,274,485 ### ### ###
2007-Jan-24 Wed ### ### 6.82 6.88 28.2 28.2 ###
2007-Jan-23 Tue 6.81 ### 6.77 6.88 ### ### ###
2007-Jan-22 Mon 6.87 ### 6.78 6.83 810,180 ### 30.7 30.7 0.5
2007-Jan-19 Fri 6.76 6.88 6.74 6.85 1,107,387 ### ### ### ###
2007-Jan-18 Thu ### ### ### 6.74 ### ### ###
2007-Jan-17 Wed 6.76 ### 6.76 6.89 492,778 1,665,589 83.8 83.8 0.5
2007-Jan-16 Tue 6.78 ### 6.75 6.89 ### ### 0.5
2007-Jan-15 Mon 6.75 6.89 6.71 6.73 30.5 30.5 ###
2007-Jan-12 Fri 6.79 ### 6.7 6.75 ### ### 0.5
2007-Jan-11 Thu 6.55 6.81 6.41 6.7 ### ### 0.5
2007-Jan-10 Wed ### ### 6.41 6.53 169,373 542,840 35.3 35.3 ###
2007-Jan-09 Tue 6.28 6.53 6.26 6.53 ### ### ###
2007-Jan-08 Mon 6.4 6.42 6.23 ### 218,784 ### 27.3 27.3 0.0
2007-Jan-05 Fri 6.48 6.55 6.4 6.47 157,986 1,022,959 ### ### 0.5
2007-Jan-04 Thu 6.54 ### 6.45 6.54 ### ### 0.5
2007-Jan-03 Wed 6.51 6.56 6.47 6.47 157,654 ### 36.0 36.0 0.5
2007-Jan-02 Tue 6.55 6.55 6.5 6.51 95,727 ### ### ### ###
2006-Dec-29 Fri 6.55 6.55 6.5 6.55 ### ### 0.5
2006-Dec-28 Thu 6.55 6.59 6.51 6.55 ### ### 0.5
2006-Dec-27 Wed 6.55 6.55 6.49 6.55 78,982 ### 61.1 61.1 0.5
2006-Dec-22 Fri 6.42 6.55 ### 6.55 142,929 ### 84.6 84.6 0.5
2006-Dec-21 Thu 6.55 6.55 ### 6.49 562,054 1,840,726 ### ### ###
2006-Dec-20 Wed 6.46 ### 6.45 6.52 617,576 1,991,682 74.0 74.0 0.5
2006-Dec-19 Tue ### 6.73 ### 6.44 10.4 10.4 0.5
2006-Dec-18 Mon 6.73 6.75 ### ### ### ### 0.0
2006-Dec-15 Fri 6.4 6.58 6.4 6.5 466,781 ### ### ### 0.5
2006-Dec-14 Thu ### 6.5 6.25 ### 405,672 2,586,159 ### ### 0.0
2006-Dec-13 Wed 6.2 6.41 6.2 6.25 75.1 75.1 ###
2006-Dec-12 Tue ### ### ### ### 18.0 18.0 0.0
2006-Dec-11 Mon ### 6.2 ### ### 25.7 25.7 0.0
2006-Dec-08 Fri ### 6.23 ### 6.22 88.0 88.0 0.4
2006-Dec-07 Thu ### ### ### ### 23.7 23.7 0.0
2006-Dec-06 Wed ### ### ### ### 283,349 0 90.2 90.2 0.0
2006-Dec-05 Tue ### 6 5.82 ### 245,482 ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 424,272 0 69.2 69.2 0.0
2006-Dec-01 Fri ### ### ### ### 484,648 0 23.9 23.9 0.0
2006-Nov-30 Thu 5.86 ### 5.86 6 85.1 85.1 0.4
2006-Nov-29 Wed ### 5.86 ### 5.82 95,554 279,973 ### ### 0.4
2006-Nov-28 Tue 5.7 5.71 ### ### 435,027 ### 29.0 29.0 0.0
2006-Nov-27 Mon ### 5.8 ### 5.76 125,281 ### 80.8 80.8 ###
2006-Nov-24 Fri 5.72 5.86 ### 5.86 178,543 ### 84.8 84.8 0.4
2006-Nov-23 Thu 5.76 5.76 ### 5.7 ### ### 0.4
2006-Nov-22 Wed 5.73 5.8 ### 5.79 70.9 70.9 ###
2006-Nov-21 Tue ### 5.74 ### ### 77.6 77.6 0.0
2006-Nov-20 Mon ### ### ### ### 42.6 42.6 0.0
2006-Nov-17 Fri ### ### ### ### 88,025 0 31.4 31.4 0.0
2006-Nov-16 Thu ### ### ### ### 44.2 44.2 0.0
2006-Nov-15 Wed 5.8 5.8 ### 5.7 ### ### 0.4
2006-Nov-14 Tue ### 5.8 5.56 5.76 81.2 81.2 ###
2006-Nov-13 Mon ### 5.74 5.59 ### ### ### 0.0
2006-Nov-10 Fri 5.72 5.75 5.7 5.71 ### ### 0.4
2006-Nov-09 Thu 5.8 5.8 ### 5.72 104,825 ### 23.9 23.9 0.4
2006-Nov-08 Wed 5.88 5.88 ### 5.75 1,364,544 4,011,759 17.8 17.8 ###
2006-Nov-07 Tue 5.76 ### 5.76 ### 362,346 1,043,556 87.4 87.4 0.0
2006-Nov-06 Mon 5.78 5.79 ### 5.76 701,646 ### 32.2 32.2 ###
2006-Nov-03 Fri 5.73 5.8 5.72 5.76 195,679 ### 69.6 69.6 ###
2006-Nov-02 Thu 5.74 5.74 ### 5.7 713,770 ### ### ### 0.4
2006-Nov-01 Wed ### 5.78 ### 5.74 76.3 76.3 0.4
2006-Oct-31 Tue ### 5.75 ### ### 69.9 69.9 0.0
2006-Oct-30 Mon ### ### 5.59 ### 140,170 391,775 64.4 64.4 0.0
2006-Oct-27 Fri 5.71 5.77 ### ### ### ### 0.0
2006-Oct-26 Thu 5.76 5.79 ### 5.77 65.6 65.6 0.4
2006-Oct-25 Wed 5.75 5.75 ### 5.74 ### ### 0.4
2006-Oct-24 Tue ### 5.8 ### ### 40.0 40.0 0.0
2006-Oct-23 Mon ### ### 5.52 ### 29.2 29.2 0.0
2006-Oct-20 Fri ### ### 5.51 5.59 462,582 ### ### ### ###
2006-Oct-19 Thu 5.58 5.58 5.5 5.53 205,887 ### 28.1 28.1 ###
2006-Oct-18 Wed 5.56 ### 5.55 ### 69.7 69.7 0.0
2006-Oct-17 Tue 5.56 ### 5.56 5.56 ### ### 0.4
2006-Oct-16 Mon 5.55 5.82 5.5 ### 329,943 1,867,477 79.2 79.2 0.0
2006-Oct-13 Fri ### ### ### 5.55 ### ### ###
2006-Oct-12 Thu 5.25 ### 5.25 ### 693,855 ### 78.0 78.0 0.0
2006-Oct-11 Wed 5.26 ### ### ### 1,914,274 0 75.0 75.0 0.0
2006-Oct-10 Tue ### ### 5.25 5.27 722,357 1,896,187 24.4 24.4 ###
2006-Oct-09 Mon ### ### 5.26 ### 1,247,853 3,281,853 69.6 69.6 0.0
2006-Oct-06 Fri ### ### 5.23 ### ### ### 0.0
2006-Oct-05 Thu 5.25 ### 5.25 ### 563,240 ### 83.5 83.5 0.0
2006-Oct-04 Wed ### 5.24 ### 5.23 89.5 89.5 ###
2006-Oct-03 Tue 5.29 5.29 ### ### 329,941 ### 11.2 11.2 0.0
2006-Oct-02 Mon 5.2 ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### 5.23 ### ### 234,772 613,928 ### ### 0.0
2006-Sep-26 Tue 5 ### ### ### 207,186 0 ### ### 0.0
2006-Sep-25 Mon ### ### ### 5 257,172 0 30.8 30.8 0.4
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 834,278 0 ### ### 0.0
2006-Sep-20 Wed ### ### 5 ### 145,086 ### 18.9 18.9 0.0
2006-Sep-19 Tue ### ### 4.89 ### ### ### 0.0
2006-Sep-18 Mon 4.86 ### 4.85 ### 156,189 378,758 ### ### 0.0
2006-Sep-15 Fri 4.82 4.86 4.82 4.85 425,150 2,057,726 71.5 71.5 ###
2006-Sep-14 Thu 4.83 4.86 4.75 4.83 60.8 60.8 0.3
2006-Sep-13 Wed 4.74 4.85 4.71 4.81 79.8 79.8 ###
2006-Sep-12 Tue 4.82 4.83 ### 4.75 250,451 ### ### ### ###
2006-Sep-11 Mon ### ### 4.72 4.76 ### ### ###
2006-Sep-08 Fri 4.89 ### 4.85 ### ### ### 0.0
2006-Sep-07 Thu 4.88 5 4.88 ### 232,870 1,150,377 72.6 72.6 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 464,921 0 69.9 69.9 0.0
2006-Sep-01 Fri ### ### ### ### 644,856 0 35.8 35.8 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 131,051 0 76.6 76.6 0.0
2006-Aug-29 Tue 4.88 ### 4.88 ### ### ### 0.0
2006-Aug-28 Mon ### ### 4.85 4.88 646,525 1,567,823 ### ### 0.3
2006-Aug-25 Fri 4.87 ### 4.81 ### 194,557 ### 65.3 65.3 0.0
2006-Aug-24 Thu 4.8 4.86 4.78 4.81 ### ### ###
2006-Aug-23 Wed 4.8 ### 4.8 4.86 ### ### 0.3
2006-Aug-22 Tue ### ### 4.76 4.77 9.0 9.0 ###
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 4.8 ### 4.8 ### 85.0 85.0 0.0
2006-Aug-17 Thu 4.79 4.81 4.74 4.75 452,748 2,161,871 ### ### ###
2006-Aug-16 Wed ### ### ### ### 6.5 6.5 0.0
2006-Aug-15 Tue ### ### 4.79 4.79 224,888 ### 13.4 13.4 0.3
2006-Aug-14 Mon 4.77 ### 4.75 ### 220,224 ### 91.0 91.0 0.0
2006-Aug-11 Fri 4.78 4.8 4.74 4.78 69.8 69.8 ###
2006-Aug-10 Thu 4.73 4.8 4.73 4.8 82.1 82.1 0.3
2006-Aug-09 Wed 4.76 4.77 4.7 4.77 ### ### ###
2006-Aug-08 Tue 4.78 4.79 4.7 4.76 258,841 ### 25.8 25.8 ###
2006-Aug-07 Mon 4.83 4.83 ### 4.81 248,527 ### ### ### ###
2006-Aug-04 Fri 4.86 4.86 4.78 4.83 33.1 33.1 0.3
2006-Aug-03 Thu 4.86 4.86 4.78 4.82 237,181 ### ### ### 0.3
2006-Aug-02 Wed 4.85 4.85 4.79 4.8 29.5 29.5 0.3
2006-Aug-01 Tue 4.83 4.86 4.81 4.85 111,881 540,944 75.7 75.7 ###
2006-Jul-31 Mon 4.85 4.87 4.78 4.85 274,621 1,325,046 ### ### ###
2006-Jul-28 Fri 4.8 4.85 4.8 4.82 381,347 ### ### ### 0.3
2006-Jul-27 Thu ### 4.85 ### 4.85 271,550 ### ### ### ###
2006-Jul-26 Wed ### ### ### 4.7 394,474 0 ### ### 0.3
2006-Jul-25 Tue ### ### 4.87 ### 70.2 70.2 0.0
2006-Jul-24 Mon 4.79 4.89 4.75 4.86 175,054 ### ### ### 0.3
2006-Jul-21 Fri 4.88 4.88 4.78 4.8 112,921 ### 20.6 20.6 0.3
2006-Jul-20 Thu ### ### 4.85 4.89 79,920 ### ### ### ###
2006-Jul-19 Wed 4.87 ### 4.8 4.8 24.9 24.9 0.3
2006-Jul-18 Tue ### ### 4.85 4.85 28.9 28.9 ###
2006-Jul-17 Mon ### ### 4.85 4.86 30.6 30.6 0.3
2006-Jul-14 Fri 4.88 ### 4.84 ### 81.0 81.0 0.0
2006-Jul-13 Thu 4.77 ### 4.77 ### 91.1 91.1 0.0
2006-Jul-12 Wed ### ### 4.75 4.79 10.1 10.1 0.3
2006-Jul-11 Tue ### ### 4.85 4.85 292,940 710,379 13.3 13.3 ###
2006-Jul-10 Mon ### ### 4.88 ### 68,943 168,220 24.7 24.7 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### 5 ### ### 232,453 ### 67.4 67.4 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue 5 ### ### ### 79.4 79.4 0.0
2006-Jul-03 Mon ### ### ### 5 ### ### 0.4
2006-Jun-30 Fri ### ### 5 ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 133,340 0 ### ### 0.0
2006-Jun-27 Tue 4.88 ### 4.88 ### 278,044 678,427 ### ### 0.0
2006-Jun-26 Mon 5 ### 4.85 4.85 17.5 17.5 ###
2006-Jun-23 Fri ### ### 5 ### 79.0 79.0 0.0
2006-Jun-22 Thu 5.23 5.25 ### ### 10.1 10.1 0.0
2006-Jun-21 Wed 5 ### ### ### ### ### 0.0
2006-Jun-20 Tue 4.8 ### 4.8 ### 327,620 786,288 ### ### 0.0
2006-Jun-19 Mon 4.85 4.85 4.8 4.8 33.7 33.7 0.3
2006-Jun-16 Fri 4.75 4.82 4.75 4.8 ### ### 0.3
2006-Jun-15 Thu 4.7 4.75 ### 4.74 1,150,889 ### 67.9 67.9 0.3
2006-Jun-14 Wed 4.75 ### 4.52 4.82 99,947 225,880 74.6 74.6 0.3
2006-Jun-13 Tue 4.88 5 4.8 4.8 153,271 751,027 ### ### 0.3
2006-Jun-09 Fri 5 5 4.84 ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 137,929 0 ### ### 0.0
2006-Jun-07 Wed ### ### 4.87 5 ### ### 0.4
2006-Jun-06 Tue ### ### 4.81 ### 367,928 ### ### ### 0.0
2006-Jun-05 Mon 5 ### ### ### 688,844 0 ### ### 0.0
2006-Jun-02 Fri 4.85 ### 4.85 ### 87.5 87.5 0.0
2006-Jun-01 Thu 4.74 4.79 4.74 4.79 194,128 ### ### ### 0.3
2006-May-31 Wed 4.5 4.76 4.4 4.75 1,133,056 ### 95.0 95.0 ###
2006-May-30 Tue ### 4.7 4.52 4.52 ### ### 0.3
2006-May-29 Mon 4.86 4.87 4.51 4.72 235,870 ### ### ### 0.3
2006-May-26 Fri 4.86 ### 4.82 4.87 64.2 64.2 0.3
2006-May-25 Thu ### ### 4.86 4.86 116,945 284,176 28.7 28.7 0.3
2006-May-24 Wed ### ### ### ### 106,549 0 ### ### 0.0
2006-May-23 Tue ### ### 4.8 5 271,583 ### ### ### 0.4
2006-May-22 Mon 5.4 5.44 ### ### 276,527 752,153 ### ### 0.0
2006-May-19 Fri 5.21 5.42 5.21 ### 178,641 949,476 ### ### 0.0
2006-May-18 Thu 5.22 5.4 5.2 ### 717,151 ### ### ### 0.0
2006-May-17 Wed ### ### 5.28 ### ### ### 0.0
2006-May-16 Tue ### 5.83 ### 5.55 93.9 93.9 ###
2006-May-15 Mon ### 5.41 5.2 ### ### ### 0.0
2006-May-12 Fri ### 5.45 5.28 5.4 717,123 ### 84.8 84.8 0.4
2006-May-11 Thu 5.46 5.46 ### ### ### ### 0.0
2006-May-10 Wed ### 5.45 ### 5.4 767,821 ### ### ### 0.4
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon 5 ### ### ### 222,629 0 ### ### 0.0
2006-May-05 Fri ### ### 4.8 5 62.5 62.5 0.4
2006-May-04 Thu ### ### 4.87 ### 157,789 ### ### ### 0.0
2006-May-03 Wed ### ### 4.87 ### 131,987 321,388 27.2 27.2 0.0
2006-May-02 Tue ### 5 4.87 4.87 163,727 ### 21.6 21.6 0.3
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 5 32.3 32.3 0.4
2006-Apr-27 Thu ### ### 4.88 ### 244,943 ### ### ### 0.0
2006-Apr-26 Wed 4.79 ### 4.79 ### 84.5 84.5 0.0
2006-Apr-24 Mon ### ### 4.77 4.82 58,387 139,252 17.5 17.5 0.3
2006-Apr-21 Fri 4.75 ### 4.75 4.87 177,889 422,486 85.4 85.4 0.3
2006-Apr-20 Thu 4.8 4.85 4.76 4.83 1,160,752 ### 70.5 70.5 0.3
2006-Apr-19 Wed ### ### 4.75 4.75 417,879 ### 10.5 10.5 ###
2006-Apr-18 Tue 4.8 ### ### 5 431,378 0 ### ### 0.4
2006-Apr-13 Thu 4.81 ### 4.79 4.79 63,556 ### 33.9 33.9 0.3
2006-Apr-11 Tue ### ### 4.87 ### 301,742 734,741 ### ### 0.0
2006-Apr-10 Mon 4.86 ### 4.8 ### 263,758 ### ### ### 0.0
2006-Apr-07 Fri ### ### 4.8 4.86 19.8 19.8 0.3
2006-Apr-06 Thu 4.88 ### 4.87 ### ### ### 0.0
2006-Apr-05 Wed 4.89 ### 4.84 4.88 433,541 ### ### ### 0.3
2006-Apr-04 Tue ### ### 4.77 4.89 ### ### ###
2006-Apr-03 Mon 4.81 ### 4.76 ### ### ### 0.0
2006-Mar-31 Fri 4.87 4.87 4.8 4.8 19.6 19.6 0.3
2006-Mar-30 Thu 4.87 ### 4.8 ### 158,927 381,424 72.9 72.9 0.0
2006-Mar-29 Wed 4.85 ### 4.83 ### 247,526 597,775 ### ### 0.0
2006-Mar-28 Tue ### ### 4.88 ### 32.4 32.4 0.0
2006-Mar-27 Mon ### ### ### ### 69.0 69.0 0.0
2006-Mar-24 Fri 5 5 4.88 ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 4.87 ### 4.75 ### 187,251 444,721 ### ### 0.0
2006-Mar-21 Tue ### 5 ### ### 30.4 30.4 0.0
2006-Mar-20 Mon ### ### ### ### 35,088 0 ### ### 0.0
2006-Mar-17 Fri ### ### 4.85 4.87 21.4 21.4 0.3
2006-Mar-16 Thu ### ### 4.86 4.87 ### ### 0.3
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 4.82 ### 4.81 ### 92.6 92.6 0.0
2006-Mar-10 Fri ### 4.88 ### 4.83 ### ### 0.3
2006-Mar-09 Thu ### 4.82 4.55 4.82 90.9 90.9 0.3
2006-Mar-08 Wed 4.7 4.71 4.55 ### ### ### 0.0
2006-Mar-07 Tue 4.7 4.82 ### 4.74 75.7 75.7 0.3
2006-Mar-06 Mon 4.71 4.83 4.71 4.76 78.2 78.2 ###
2006-Mar-03 Fri 4.89 ### ### ### 208,754 0 ### ### 0.0
2006-Mar-02 Thu 4.87 ### 4.8 ### 202,289 ### ### ### 0.0
2006-Mar-01 Wed 4.85 ### 4.8 4.86 75.8 75.8 0.3
2006-Feb-28 Tue 4.81 ### 4.78 4.85 69.8 69.8 ###
2006-Feb-27 Mon 4.72 4.87 4.72 4.85 86.4 86.4 ###
2006-Feb-24 Fri 4.55 4.79 4.53 ### ### ### 0.0
2006-Feb-23 Thu 4.54 ### 4.5 ### 88.0 88.0 0.0
2006-Feb-22 Wed 4.77 4.78 4.43 4.5 1,440,248 6,632,342 ### ### ###
2006-Feb-21 Tue 4.55 4.8 4.55 4.8 ### ### 0.3
2006-Feb-20 Mon 4.59 ### 4.53 4.59 279,245 632,489 ### ### 0.3
2006-Feb-17 Fri 4.45 ### 4.43 4.55 1,165,447 ### 85.6 85.6 0.3
2006-Feb-16 Thu ### 4.44 ### 4.43 88.9 88.9 ###
2006-Feb-15 Wed ### 4.46 4.2 ### 3,388,250 14,671,122 ### ### 0.0
2006-Feb-14 Tue 4.25 4.27 ### 4.26 ### ### 0.3
2006-Feb-13 Mon ### 4.25 ### 4.25 585,386 1,243,945 90.2 90.2 ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 173,184 0 43.7 43.7 0.0
2006-Feb-07 Tue ### ### ### ### 189,343 0 ### ### 0.0
2006-Feb-06 Mon 4 ### 4 ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 216,381 0 25.9 25.9 0.0
2006-Feb-02 Thu ### ### 4 ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 233,746 0 89.7 89.7 0.0
2006-Jan-31 Tue ### ### ### ### 20.2 20.2 0.0
2006-Jan-30 Mon 4.2 4.24 ### ### 249,345 ### ### ### 0.0
2006-Jan-27 Fri 4.27 4.28 4.2 4.25 ### ### ###
2006-Jan-25 Wed ### 4.27 ### 4.27 83.5 83.5 ###
2006-Jan-24 Tue ### 4.26 ### 4.24 392,277 835,550 91.6 91.6 0.3
2006-Jan-23 Mon 4.2 4.2 ### ### ### ### 0.0
2006-Jan-20 Fri 4.22 4.24 4.2 4.23 66.0 66.0 0.3
2006-Jan-19 Thu ### 4.27 ### 4.22 73.1 73.1 ###
2006-Jan-18 Wed 4.21 4.23 ### 4.2 200,551 ### 49.5 49.5 ###
2006-Jan-17 Tue 4.24 4.26 4.21 4.25 322,385 ### 66.9 66.9 ###
2006-Jan-16 Mon 4.28 4.29 4.22 4.25 29.1 29.1 ###
2006-Jan-13 Fri 4.25 4.29 4.23 4.28 72.6 72.6 0.3
2006-Jan-12 Thu ### ### 4.24 4.28 529,652 ### ### ### 0.3
2006-Jan-11 Wed ### 4.28 ### 4.28 447,929 ### ### ### 0.3
2006-Jan-10 Tue ### ### ### ### 295,384 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 4 214,320 0 ### ### 0.3
2006-Jan-06 Fri ### ### ### 4 327,929 0 30.3 30.3 0.3
2006-Jan-05 Thu ### ### ### ### 264,825 0 72.6 72.6 0.0
2006-Jan-04 Wed ### ### 4 ### 74.3 74.3 0.0
2006-Jan-03 Tue 4 ### ### ### 44,554 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 97,350 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 62,058 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 48,372 0 19.2 19.2 0.0
2005-Dec-27 Tue 4 ### ### ### ### ### 0.0
2005-Dec-23 Fri 4 ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed ### 4 ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 213,320 0 27.6 27.6 0.0
2005-Dec-16 Fri ### ### ### ### 81.3 81.3 0.0
2005-Dec-15 Thu ### ### ### ### 27.6 27.6 0.0
2005-Dec-14 Wed ### ### 3.89 ### 304,856 592,944 25.0 25.0 0.0
2005-Dec-13 Tue ### ### ### ### 81.3 81.3 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 24.5 24.5 0.0
2005-Dec-08 Thu ### 4 ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 3.77 ### ### ### 0.0
2005-Dec-05 Mon ### 4 ### ### 189,148 ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 428,748 0 ### ### 0.0
2005-Dec-01 Thu 3.85 ### 3.85 ### 190,942 ### 86.1 86.1 0.0
2005-Nov-30 Wed 3.85 ### 3.85 ### 604,421 ### ### ### 0.0
2005-Nov-29 Tue 3.82 3.87 3.82 3.85 ### ### 0.3
2005-Nov-28 Mon 3.8 3.86 3.8 3.83 153,943 ### ### ### ###
2005-Nov-25 Fri 3.84 3.85 3.8 3.8 162,685 622,270 ### ### ###
2005-Nov-24 Thu 3.81 3.86 3.79 3.84 73.8 73.8 0.3
2005-Nov-23 Wed 3.83 3.86 3.83 3.86 169,982 653,580 78.3 78.3 0.3
2005-Nov-22 Tue 3.84 3.85 3.76 3.81 247,144 940,382 ### ### 0.3
2005-Nov-21 Mon 3.75 3.84 3.75 3.81 329,826 1,251,689 ### ### 0.3
2005-Nov-18 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Nov-17 Thu 3.5 ### 3.5 ### 93.1 93.1 0.0
2005-Nov-16 Wed 3.49 3.52 3.46 3.47 98,323 343,147 ### ### 0.2
2005-Nov-15 Tue 3.47 3.49 3.45 3.49 75.9 75.9 ###
2005-Nov-14 Mon 3.4 3.48 3.4 3.48 ### ### 0.2
2005-Nov-11 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2005-Nov-10 Thu 3.4 3.42 ### 3.41 70.8 70.8 ###
2005-Nov-09 Wed 3.4 3.4 ### 3.4 73.4 73.4 0.2
2005-Nov-08 Tue ### 3.42 ### 3.41 620,825 ### ### ### ###
2005-Nov-07 Mon ### 3.41 ### ### 34.1 34.1 0.0
2005-Nov-04 Fri 3.44 3.47 ### ### 321,079 557,072 ### ### 0.0
2005-Nov-03 Thu 3.42 3.44 ### 3.42 ### ### 0.2
2005-Nov-02 Wed 3.42 3.44 ### ### 397,074 ### ### ### 0.0
2005-Nov-01 Tue ### 3.42 ### 3.42 ### ### 0.2
2005-Oct-31 Mon ### 3.4 ### ### ### ### 0.0
2005-Oct-28 Fri 3.41 3.42 ### ### 211,071 ### ### ### 0.0
2005-Oct-27 Thu ### 3.41 ### 3.41 235,051 ### 84.7 84.7 ###
2005-Oct-26 Wed 3.28 ### 3.28 ### 272,572 ### ### ### 0.0
2005-Oct-25 Tue 3.2 3.28 3.2 3.27 ### ### ###
2005-Oct-24 Mon 3.2 3.25 ### ### 479,027 ### ### ### 0.0
2005-Oct-21 Fri 3.21 3.23 3.2 3.2 139,251 ### 33.0 33.0 0.2
2005-Oct-20 Thu 3.26 3.27 3.23 3.23 49,323 ### 37.4 37.4 ###
2005-Oct-19 Wed 3.24 3.29 3.23 3.23 45.9 45.9 ###
2005-Oct-18 Tue 3.24 ### 3.23 3.26 73.7 73.7 0.2
2005-Oct-17 Mon 3.25 3.29 3.23 3.25 70.1 70.1 0.2
2005-Oct-14 Fri 3.23 3.25 3.22 3.22 36.2 36.2 0.2
2005-Oct-13 Thu 3.26 3.27 3.22 3.26 70.9 70.9 0.2
2005-Oct-12 Wed 3.27 3.27 3.22 3.27 261,540 ### 65.0 65.0 ###
2005-Oct-11 Tue ### ### 3.26 3.26 ### ### 0.2
2005-Oct-10 Mon 3.25 ### 3.25 ### 86.3 86.3 0.0
2005-Oct-07 Fri 3.23 3.29 3.21 3.23 91,645 297,846 59.3 59.3 ###
2005-Oct-06 Thu 3.23 3.28 3.21 3.26 254,024 ### 85.5 85.5 0.2
2005-Oct-05 Wed ### ### 3.29 3.29 186,828 ### ### ### ###
2005-Oct-04 Tue ### ### ### ### 284,444 0 32.1 32.1 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 199,948 0 30.5 30.5 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 340,159 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 323,587 0 28.1 28.1 0.0
2005-Sep-26 Mon ### ### ### ### 211,058 0 86.4 86.4 0.0
2005-Sep-23 Fri 3.28 ### 3.25 3.27 164,757 ### 29.2 29.2 ###
2005-Sep-22 Thu ### ### 3.23 3.28 186,557 301,289 27.0 27.0 0.2
2005-Sep-21 Wed ### ### ### ### 57,326 0 ### ### 0.0
2005-Sep-20 Tue 3.29 ### 3.29 ### 67.1 67.1 0.0
2005-Sep-19 Mon ### ### 3.27 3.29 131,054 214,273 18.9 18.9 ###
2005-Sep-16 Fri 3.29 ### 3.28 ### 82.9 82.9 0.0
2005-Sep-15 Thu 3.29 ### 3.28 3.29 ### ### ###
2005-Sep-14 Wed ### ### ### ### 739,582 0 71.9 71.9 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.23 ### 3.23 ### 280,773 453,448 90.7 90.7 0.0
2005-Sep-09 Fri ### 3.26 ### 3.21 241,951 394,380 76.0 76.0 ###
2005-Sep-08 Thu ### 3.25 ### ### 1,039,720 1,689,545 72.1 72.1 0.0
2005-Sep-07 Wed 3.27 3.29 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 3.26 3.27 281,640 459,073 ### ### ###
2005-Sep-05 Mon 3.24 ### 3.22 ### 91.8 91.8 0.0
2005-Sep-02 Fri ### ### ### 3.22 1,424,681 0 ### ### 0.2
2005-Sep-01 Thu ### ### 3.25 3.28 ### ### 0.2
2005-Aug-31 Wed ### ### ### ### 223,574 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 161,372 0 ### ### 0.0
2005-Aug-29 Mon 3.46 3.46 ### ### ### ### 0.0
2005-Aug-26 Fri ### 3.48 ### 3.46 247,150 430,041 87.7 87.7 0.2
2005-Aug-25 Thu ### 3.41 ### ### ### ### 0.0
2005-Aug-24 Wed 3.4 3.4 ### ### ### ### 0.0
2005-Aug-23 Tue 3.45 3.45 ### 3.4 ### ### 0.2
2005-Aug-22 Mon 3.42 3.46 ### 3.42 ### ### 0.2
2005-Aug-19 Fri 3.46 3.48 ### ### ### ### 0.0
2005-Aug-18 Thu 3.55 3.55 3.46 3.46 ### ### 0.2
2005-Aug-17 Wed 3.49 3.57 3.48 3.53 ### ### 0.3
2005-Aug-16 Tue ### ### 3.49 3.51 1,284,187 ### 7.5 7.5 ###
2005-Aug-15 Mon 3.54 ### 3.54 ### 211,484 374,326 82.0 82.0 0.0
2005-Aug-12 Fri 3.55 3.58 3.53 3.55 68.6 68.6 ###
2005-Aug-11 Thu 3.53 3.58 3.53 3.55 ### ### ###
2005-Aug-10 Wed 3.46 3.56 3.46 3.53 85.2 85.2 0.3
2005-Aug-09 Tue 3.46 3.47 3.44 3.47 ### ### 0.2
2005-Aug-08 Mon 3.41 3.46 3.41 3.44 667,046 ### ### ### 0.2
2005-Aug-05 Fri ### 3.42 ### 3.41 346,674 ### 76.3 76.3 ###
2005-Aug-04 Thu ### ### ### ### 155,722 0 ### ### 0.0
2005-Aug-03 Wed 3.4 3.4 ### ### 871,151 1,480,956 17.8 17.8 0.0
2005-Aug-02 Tue ### 3.44 ### 3.41 ### ### ###
2005-Aug-01 Mon 3.4 3.42 ### ### 55,176 94,350 20.7 20.7 0.0
2005-Jul-29 Fri 3.43 3.43 ### 3.4 ### ### 0.2
2005-Jul-28 Thu 3.45 3.45 ### 3.43 ### ### 0.2
2005-Jul-27 Wed 3.49 3.49 3.43 3.46 313,678 1,085,325 ### ### 0.2
2005-Jul-26 Tue 3.5 3.52 3.42 3.45 18.4 18.4 ###
2005-Jul-25 Mon ### 3.52 ### 3.5 277,320 488,083 90.6 90.6 0.3
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 771,628 0 ### ### 0.0
2005-Jul-20 Wed 3.26 ### 3.26 ### 532,646 ### 88.9 88.9 0.0
2005-Jul-19 Tue 3.21 3.27 3.2 3.26 83.4 83.4 0.2
2005-Jul-18 Mon ### ### 3.22 3.23 ### ### ###
2005-Jul-15 Fri ### ### ### ### 51,449 0 28.5 28.5 0.0
2005-Jul-14 Thu ### ### ### ### 490,872 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 29.8 29.8 0.0
2005-Jul-11 Mon ### ### ### ### 23.5 23.5 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### 3.4 ### ### 221,385 376,354 ### ### 0.0
2005-Jul-06 Wed ### 3.4 ### ### 29.1 29.1 0.0
2005-Jul-05 Tue ### 3.42 ### ### 30.3 30.3 0.0
2005-Jul-04 Mon 3.47 3.49 ### 3.42 70,222 ### ### ### 0.2
2005-Jul-01 Fri 3.53 3.59 3.47 3.47 ### ### 0.2
2005-Jun-30 Thu 3.57 ### 3.52 3.56 ### ### 0.3
2005-Jun-29 Wed 3.52 ### 3.5 ### 87.1 87.1 0.0
2005-Jun-28 Tue 3.45 3.54 3.44 3.5 525,925 1,835,478 77.5 77.5 0.3
2005-Jun-27 Mon ### ### 3.25 ### 501,043 ### 77.9 77.9 0.0
2005-Jun-24 Fri 3.45 3.45 ### ### ### ### 0.0
2005-Jun-23 Thu 3.4 3.48 ### 3.48 182,057 316,779 87.9 87.9 0.2
2005-Jun-22 Wed 3.46 3.46 ### 3.4 470,958 814,757 ### ### 0.2
2005-Jun-21 Tue 3.57 3.57 3.48 3.49 184,987 652,079 ### ### ###
2005-Jun-20 Mon ### ### 3.55 3.57 32.7 32.7 0.3
2005-Jun-17 Fri ### ### 3.58 ### 148,059 265,025 16.6 16.6 0.0
2005-Jun-16 Thu ### 3.71 ### ### 74.9 74.9 0.0
2005-Jun-15 Wed 3.52 3.58 3.5 3.55 503,148 1,781,143 77.9 77.9 ###
2005-Jun-14 Tue 3.49 3.54 3.49 3.51 ### ### ###
2005-Jun-10 Fri 3.5 3.57 3.45 3.49 31.0 31.0 ###
2005-Jun-09 Thu 3.53 3.57 3.45 3.45 318,445 1,117,741 15.5 15.5 ###
2005-Jun-08 Wed 3.48 3.54 3.45 3.53 150,581 526,280 ### ### 0.3
2005-Jun-07 Tue ### 3.48 ### 3.48 334,989 582,880 ### ### 0.2
2005-Jun-06 Mon 3.41 3.42 ### ### 302,142 ### 14.8 14.8 0.0
2005-Jun-03 Fri 3.42 3.42 ### ### 23.2 23.2 0.0
2005-Jun-02 Thu 3.43 3.44 3.42 3.42 ### ### 0.2
2005-Jun-01 Wed 3.42 3.44 3.4 3.43 94,950 324,729 68.8 68.8 0.2
2005-May-31 Tue 3.46 3.51 3.42 3.42 180,647 625,941 24.1 24.1 0.2
2005-May-30 Mon ### 3.44 ### 3.44 ### ### 0.2
2005-May-27 Fri 3.4 3.41 ### ### 89,782 153,078 ### ### 0.0
2005-May-26 Thu 3.42 3.42 ### ### ### ### 0.0
2005-May-25 Wed 3.45 3.45 ### ### 16.9 16.9 0.0
2005-May-24 Tue ### 3.44 ### 3.43 ### ### 0.2
2005-May-23 Mon ### 3.44 ### ### 531,428 914,056 ### ### 0.0
2005-May-20 Fri 3.25 3.4 3.25 ### ### ### 0.0
2005-May-19 Thu 3.24 ### 3.22 3.26 628,578 ### 70.4 70.4 0.2
2005-May-18 Wed 3.2 3.23 ### 3.21 68.5 68.5 ###
2005-May-17 Tue ### 3.2 ### 3.2 2,230,147 ### 88.6 88.6 0.2
2005-May-16 Mon 3.29 ### 3.25 3.26 320,041 ### 30.9 30.9 0.2
2005-May-13 Fri 3.24 ### 3.2 ### 83.5 83.5 0.0
2005-May-12 Thu 3.29 ### 3.2 3.28 ### ### 0.2
2005-May-11 Wed ### 3.29 ### 3.29 95.1 95.1 ###
2005-May-10 Tue ### ### ### ### 74.7 74.7 0.0
2005-May-09 Mon ### ### ### ### 90,971 0 ### ### 0.0
2005-May-06 Fri 3 ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 1,300,820 0 32.8 32.8 0.0
2005-May-04 Wed 3.25 3.25 2.8 2.87 1.2 1.2 ###
2005-May-03 Tue ### ### 3.23 3.26 395,786 ### 28.7 28.7 0.2
2005-May-02 Mon ### ### ### 3.27 31.0 31.0 ###
2005-Apr-29 Fri 3.28 3.28 ### 3.25 523,429 858,423 32.0 32.0 0.2
2005-Apr-28 Thu 3.27 ### 3.2 ### 463,827 742,123 ### ### 0.0
2005-Apr-27 Wed ### ### 3.25 3.29 788,744 ### ### ### ###
2005-Apr-26 Tue 3.55 3.57 ### 3.44 17.2 17.2 0.2
2005-Apr-22 Fri 3.4 3.49 3.4 3.45 83.2 83.2 ###
2005-Apr-21 Thu 3.4 3.43 ### ### ### ### 0.0
2005-Apr-20 Wed 3.42 3.51 3.4 3.44 75.8 75.8 0.2
2005-Apr-19 Tue ### 3.41 ### ### 539,941 ### ### ### 0.0
2005-Apr-18 Mon 3.2 ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.43 3.48 ### ### 28.0 28.0 0.0
2005-Apr-14 Thu 3.51 3.51 3.42 3.5 44.2 44.2 0.3
2005-Apr-13 Wed 3.52 3.55 3.51 3.52 329,458 1,162,986 ### ### ###
2005-Apr-12 Tue 3.47 3.52 3.47 3.52 ### ### ###
2005-Apr-11 Mon 3.56 3.56 3.43 3.47 558,849 1,953,177 ### ### 0.2
2005-Apr-08 Fri ### ### 3.56 3.56 ### ### 0.3
2005-Apr-07 Thu ### ### 3.56 ### 1,011,021 ### ### ### 0.0
2005-Apr-06 Wed 3.8 3.8 ### ### ### ### 0.0
2005-Apr-05 Tue 3.8 3.83 3.72 3.75 272,043 ### 23.7 23.7 0.3
2005-Apr-04 Mon 3.8 3.84 3.75 3.83 ### ### ###
2005-Apr-01 Fri 3.8 3.87 3.75 3.84 74.5 74.5 0.3
2005-Mar-31 Thu 3.79 3.88 3.75 3.8 ### ### ###
2005-Mar-30 Wed ### 3.78 ### 3.71 666,079 1,258,889 ### ### ###
2005-Mar-29 Tue ### ### 3.81 3.83 18.4 18.4 ###
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.2 4.2 ### ### 254,977 535,451 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 77.0 77.0 0.0
2005-Mar-18 Fri 4 ### ### 4 64.3 64.3 0.3
2005-Mar-17 Thu 4.2 4.2 ### ### 539,024 1,131,950 ### ### 0.0
2005-Mar-16 Wed 4.26 4.27 4.2 4.22 27.1 27.1 ###
2005-Mar-15 Tue ### 4.29 ### 4.27 ### ### ###
2005-Mar-14 Mon 4.2 4.2 ### ### 513,727 1,078,826 19.1 19.1 0.0
2005-Mar-11 Fri 4.29 ### 4.2 4.2 14.5 14.5 ###
2005-Mar-10 Thu ### ### 4.28 4.29 789,170 1,688,823 ### ### ###
2005-Mar-09 Wed 4.26 ### 4.22 ### 389,058 ### 79.9 79.9 0.0
2005-Mar-08 Tue ### 4.27 ### 4.26 81.8 81.8 0.3
2005-Mar-07 Mon 4.2 4.22 ### ### 32.2 32.2 0.0
2005-Mar-04 Fri 4 ### 4 ### 860,748 ### ### ### 0.0
2005-Mar-03 Thu ### ### 3.83 ### 76.1 76.1 0.0
2005-Mar-02 Wed ### 4 ### ### 918,387 1,836,774 70.3 70.3 0.0
2005-Mar-01 Tue 3.84 ### 3.82 ### 702,553 1,341,876 ### ### 0.0
2005-Feb-28 Mon 3.82 3.87 3.75 3.8 32.0 32.0 ###
2005-Feb-25 Fri 3.71 3.79 3.7 3.79 428,087 1,603,185 ### ### ###
2005-Feb-24 Thu 3.76 3.77 3.72 3.72 33.1 33.1 0.3
2005-Feb-23 Wed 3.7 3.75 3.7 3.74 82.5 82.5 0.3
2005-Feb-22 Tue 3.77 3.77 3.76 3.76 473,456 ### ### ### 0.3
2005-Feb-21 Mon 3.76 3.8 3.76 3.78 ### ### 0.3
2005-Feb-18 Fri 3.83 3.84 3.75 3.78 ### ### 0.3
2005-Feb-17 Thu 3.81 3.85 3.77 3.83 ### ### ###
2005-Feb-16 Wed ### ### 3.7 3.81 2,228,655 ### ### ### 0.3
2005-Feb-15 Tue 3.57 ### 3.53 3.57 73.7 73.7 0.3
2005-Feb-14 Mon 3.56 ### 3.53 3.57 350,448 618,540 ### ### 0.3
2005-Feb-11 Fri 3.54 3.56 3.53 3.56 ### ### 0.3
2005-Feb-10 Thu 3.55 3.59 3.52 3.54 648,354 ### 38.1 38.1 0.3
2005-Feb-09 Wed 3.54 3.58 3.53 3.56 ### ### 0.3
2005-Feb-08 Tue 3.51 3.53 3.51 3.52 73.9 73.9 ###
2005-Feb-07 Mon 3.59 3.59 3.5 3.51 565,054 ### 16.4 16.4 ###
2005-Feb-04 Fri 3.55 ### 3.55 3.57 75.1 75.1 0.3
2005-Feb-03 Thu ### ### 3.54 3.54 1,520,989 2,692,150 19.1 19.1 0.3
2005-Feb-02 Wed 3.75 3.75 3.57 ### 10.2 10.2 0.0
2005-Feb-01 Tue 3.78 3.8 3.72 3.73 266,252 ### ### ### ###
2005-Jan-31 Mon 3.7 3.8 3.7 3.78 ### ### 0.3
2005-Jan-28 Fri 3.78 3.8 ### 3.7 ### ### 0.3
2005-Jan-27 Thu 3.82 3.84 3.77 3.77 103,154 ### 21.9 21.9 ###
2005-Jan-25 Tue 3.81 3.87 3.8 3.81 298,224 1,143,689 72.2 72.2 0.3
2005-Jan-24 Mon 3.88 3.88 3.81 3.81 17.6 17.6 0.3
2005-Jan-21 Fri ### ### 3.88 ### 67.7 67.7 0.0
2005-Jan-20 Thu 3.83 ### 3.81 ### 210,742 ### 87.2 87.2 0.0
2005-Jan-19 Wed 3.8 ### 3.8 3.83 291,550 553,945 79.4 79.4 ###
2005-Jan-18 Tue ### ### 3.77 3.81 295,847 557,671 13.1 13.1 0.3
2005-Jan-17 Mon ### 4 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 490,586 0 ### ### 0.0
2005-Jan-13 Thu 3.82 ### 3.82 ### ### ### 0.0
2005-Jan-12 Wed 3.74 3.84 3.74 3.8 1,433,583 5,433,279 ### ### ###
2005-Jan-11 Tue 3.71 3.74 3.71 3.72 837,878 ### 71.5 71.5 0.3
2005-Jan-10 Mon 3.75 3.75 3.7 3.72 215,272 801,888 ### ### 0.3
2005-Jan-07 Fri 3.82 3.84 3.71 3.74 11.5 11.5 0.3
2005-Jan-06 Thu 3.71 3.84 3.7 3.82 90.0 90.0 0.3
2005-Jan-05 Wed 3.89 3.89 3.72 3.76 7.3 7.3 0.3
2005-Jan-04 Tue 3.88 ### 3.86 ### 492,556 ### ### ### 0.0
2004-Dec-31 Fri 3.84 3.88 3.83 3.88 73,649 ### 77.8 77.8 0.3
2004-Dec-30 Thu 3.82 3.83 3.81 3.83 ### ### ###
2004-Dec-29 Wed 3.78 3.8 3.76 3.76 51,873 196,079 ### ### 0.3
2004-Dec-24 Fri ### 3.78 ### 3.78 111,083 209,946 ### ### 0.3
2004-Dec-23 Thu 3.75 3.79 ### ### ### ### 0.0
2004-Dec-22 Wed 3.76 3.85 3.74 3.75 133,529 506,742 ### ### 0.3
2004-Dec-21 Tue 3.8 3.87 3.76 3.76 90,279 ### ### ### 0.3
2004-Dec-20 Mon ### ### 3.8 3.87 72,122 ### ### ### ###
2004-Dec-17 Fri 3.8 ### 3.76 ### ### ### 0.0
2004-Dec-16 Thu 3.85 3.86 3.8 3.8 371,828 ### ### ### ###
2004-Dec-15 Wed 3.85 3.89 3.83 3.86 450,146 ### ### ### 0.3
2004-Dec-14 Tue 3.74 3.85 3.74 3.8 682,975 ### ### ### ###
2004-Dec-13 Mon 3.7 3.74 ### 3.7 300,089 ### 76.7 76.7 0.3
2004-Dec-10 Fri 3.55 ### 3.45 ### 270,987 467,452 88.2 88.2 0.0
2004-Dec-09 Thu ### ### 3.41 ### 22.1 22.1 0.0
2004-Dec-08 Wed 3.82 3.82 ### ### 551,058 1,052,520 ### ### 0.0
2004-Dec-07 Tue 3.8 ### 3.78 3.86 485,854 ### ### ### 0.3
2004-Dec-06 Mon 3.77 3.83 3.77 3.77 198,045 752,571 ### ### ###
2004-Dec-03 Fri 3.85 3.85 3.73 3.77 154,859 ### 21.1 21.1 ###
2004-Dec-02 Thu ### ### 3.8 3.87 847,544 ### 22.5 22.5 ###
2004-Dec-01 Wed 3.85 ### 3.8 ### 392,076 744,944 82.2 82.2 0.0
2004-Nov-30 Tue ### ### 3.87 ### 34.9 34.9 0.0
2004-Nov-29 Mon 3.75 ### 3.75 3.86 89.5 89.5 0.3
2004-Nov-26 Fri 3.74 3.79 3.7 3.74 66,577 ### ### ### 0.3
2004-Nov-25 Thu 3.76 3.88 ### 3.75 32.1 32.1 0.3
2004-Nov-24 Wed ### 3.74 ### 3.74 76.8 76.8 0.3
2004-Nov-23 Tue ### ### ### ### 1,038,647 0 29.7 29.7 0.0
2004-Nov-22 Mon ### ### ### ### 806,272 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### 3.57 ### 257,188 459,080 81.1 81.1 0.0
2004-Nov-18 Thu ### ### ### ### 155,449 0 ### ### 0.0
2004-Nov-17 Wed 3.71 3.71 ### ### 107,826 ### 29.0 29.0 0.0
2004-Nov-16 Tue 3.73 3.73 3.7 3.72 213,351 ### ### ### 0.3
2004-Nov-15 Mon 3.73 3.73 3.7 3.72 262,588 ### 30.4 30.4 0.3
2004-Nov-12 Fri 3.73 3.73 ### 3.73 1,871,887 ### 65.9 65.9 ###
2004-Nov-11 Thu ### 3.73 ### 3.73 356,049 ### 77.3 77.3 ###
2004-Nov-10 Wed ### 3.7 ### 3.7 71.6 71.6 0.3
2004-Nov-09 Tue ### 3.71 ### 3.7 580,873 ### ### ### 0.3
2004-Nov-08 Mon ### ### 3.46 ### 242,785 ### ### ### 0.0
2004-Nov-05 Fri 3.72 3.72 ### ### 326,054 ### 12.3 12.3 0.0
2004-Nov-04 Thu 3.7 3.73 ### 3.73 1,864,544 3,477,374 72.4 72.4 ###
2004-Nov-03 Wed 3.7 3.72 3.56 3.7 337,080 1,226,971 66.4 66.4 0.3
2004-Nov-02 Tue ### 3.75 ### ### 127,021 ### 73.8 73.8 0.0
2004-Nov-01 Mon 3.59 ### 3.58 ### 370,251 662,749 85.1 85.1 0.0
2004-Oct-29 Fri 3.5 ### 3.5 3.58 598,940 1,048,145 85.3 85.3 0.3
2004-Oct-28 Thu 3.5 3.58 3.45 3.5 643,443 ### ### ### 0.3
2004-Oct-27 Wed 3.45 3.5 3.45 3.47 388,382 1,349,627 70.1 70.1 0.2
2004-Oct-26 Tue ### 3.41 ### 3.41 ### ### ###
2004-Oct-25 Mon 3.4 3.41 ### ### 743,456 ### ### ### 0.0
2004-Oct-22 Fri 3.29 3.46 3.28 ### 422,026 1,422,227 85.8 85.8 0.0
2004-Oct-21 Thu 3.29 3.29 3.25 3.28 27.0 27.0 0.2
2004-Oct-20 Wed ### ### 3.28 3.29 118,623 194,541 ### ### ###
2004-Oct-19 Tue ### ### ### ### 31.3 31.3 0.0
2004-Oct-18 Mon ### ### ### ### 173,040 0 ### ### 0.0
2004-Oct-15 Fri 3.28 ### 3.25 ### 85.6 85.6 0.0
2004-Oct-14 Thu 3.22 3.27 ### 3.27 85.2 85.2 ###
2004-Oct-13 Wed ### 3.28 ### 3.27 118,358 ### ### ### ###
2004-Oct-12 Tue ### ### ### ### 218,953 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 96,771 0 71.5 71.5 0.0
2004-Oct-08 Fri ### ### ### ### 121,054 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 681,374 0 30.2 30.2 0.0
2004-Oct-06 Wed ### ### ### ### 237,882 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 72.5 72.5 0.0
2004-Sep-30 Thu ### ### ### ### 400,341 0 30.3 30.3 0.0
2004-Sep-29 Wed ### ### ### ### 223,322 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 197,323 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 83.3 83.3 0.0
2004-Sep-20 Mon ### ### ### ### 74.0 74.0 0.0
2004-Sep-17 Fri ### ### ### ### 70.6 70.6 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 532,447 0 ### ### 0.0
2004-Sep-13 Mon 2.89 ### 2.88 ### 74.1 74.1 0.0
2004-Sep-10 Fri 2.86 ### 2.86 2.89 238,249 ### 76.8 76.8 ###
2004-Sep-09 Thu 2.84 2.86 2.84 2.86 76.5 76.5 0.2
2004-Sep-08 Wed 2.88 2.88 2.82 2.85 24.1 24.1 ###
2004-Sep-07 Tue 2.88 ### 2.86 2.88 71.4 71.4 0.2
2004-Sep-06 Mon ### ### 2.87 2.88 394,189 ### 29.6 29.6 0.2
2004-Sep-03 Fri ### ### 2.8 2.86 17.8 17.8 0.2
2004-Sep-02 Thu ### ### 2.88 ### 462,726 666,325 ### ### 0.0
2004-Sep-01 Wed 2.85 ### 2.85 ### 321,046 ### 86.2 86.2 0.0
2004-Aug-31 Tue 2.87 2.88 2.81 2.81 15.7 15.7 ###
2004-Aug-30 Mon 2.81 ### 2.81 2.87 89.5 89.5 ###
2004-Aug-27 Fri 2.82 2.88 2.81 2.81 261,554 744,121 ### ### ###
2004-Aug-26 Thu 2.79 2.87 2.79 2.82 581,680 1,646,154 80.8 80.8 ###
2004-Aug-25 Wed 2.76 2.79 2.74 2.78 ### ### 0.2
2004-Aug-24 Tue ### 2.77 ### 2.75 714,447 ### 86.8 86.8 ###
2004-Aug-23 Mon 2.7 2.7 ### ### 27.2 27.2 0.0
2004-Aug-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Aug-19 Thu ### 2.7 ### 2.7 950,847 1,283,643 ### ### 0.2
2004-Aug-18 Wed ### ### 2.59 ### 1,824,675 2,362,954 ### ### 0.0
2004-Aug-17 Tue ### ### 2.53 2.57 1,466,148 1,854,677 ### ### ###
2004-Aug-16 Mon ### ### 2.55 2.55 17.5 17.5 0.2
2004-Aug-13 Fri ### ### 2.58 2.58 27.7 27.7 0.2
2004-Aug-12 Thu ### ### ### ### 884,557 0 ### ### 0.0
2004-Aug-11 Wed 2.58 ### 2.58 2.58 71.4 71.4 0.2
2004-Aug-10 Tue 2.59 ### 2.56 2.58 33.5 33.5 0.2
2004-Aug-09 Mon 2.56 2.58 2.55 2.58 ### ### 0.2
2004-Aug-06 Fri ### ### 2.53 2.54 ### ### ###
2004-Aug-05 Thu 2.48 2.53 2.48 2.49 243,927 ### 72.6 72.6 0.2
2004-Aug-04 Wed 2.48 2.52 2.47 2.49 74.9 74.9 0.2
2004-Aug-03 Tue 2.49 2.5 2.48 2.48 203,285 506,179 31.8 31.8 0.2
2004-Aug-02 Mon 2.5 2.52 2.48 2.49 26.0 26.0 0.2
2004-Jul-30 Fri 2.53 2.53 2.49 2.49 608,752 ### 13.7 13.7 0.2
2004-Jul-29 Thu 2.5 2.54 2.49 2.51 501,984 1,262,489 74.5 74.5 ###
2004-Jul-28 Wed 2.51 2.55 2.47 2.5 418,953 1,051,572 ### ### 0.2
2004-Jul-27 Tue 2.57 2.58 2.5 2.5 ### ### 0.2
2004-Jul-26 Mon 2.55 2.57 2.53 2.56 ### ### 0.2
2004-Jul-23 Fri 2.48 2.58 2.48 2.57 830,127 2,100,221 ### ### ###
2004-Jul-22 Thu 2.41 2.48 2.41 2.47 ### ### ###
2004-Jul-21 Wed ### 2.45 ### 2.43 414,772 ### ### ### ###
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu 2.4 2.4 ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 481,922 0 ### ### 0.0
2004-Jul-13 Tue 2.29 ### 2.29 ### 669,129 766,152 ### ### 0.0
2004-Jul-12 Mon 2.29 2.29 2.28 2.29 74.4 74.4 ###
2004-Jul-09 Fri 2.25 2.29 2.25 2.29 82.9 82.9 ###
2004-Jul-08 Thu 2.28 2.29 2.28 2.29 36,322 ### ### ### ###
2004-Jul-07 Wed 2.25 ### 2.25 ### ### ### 0.0
2004-Jul-06 Tue 2.25 2.25 2.22 2.25 ### ### ###
2004-Jul-05 Mon 2.24 2.25 2.23 2.25 213,247 477,673 69.9 69.9 ###
2004-Jul-02 Fri 2.26 2.26 2.25 2.26 1,417,356 ### ### ### ###
2004-Jul-01 Thu 2.28 2.28 2.26 2.27 ### ### 0.2
2004-Jun-30 Wed ### ### 2.27 ### 125,621 142,579 ### ### 0.0
2004-Jun-29 Tue ### ### 2.29 ### 70.2 70.2 0.0
2004-Jun-28 Mon 2.26 ### 2.26 2.29 ### ### ###
2004-Jun-25 Fri 2.26 2.29 2.25 2.25 30.4 30.4 ###
2004-Jun-24 Thu 2.27 2.27 2.25 2.25 301,052 680,377 ### ### ###
2004-Jun-23 Wed 2.27 2.27 2.25 2.25 281,854 ### 24.6 24.6 ###
2004-Jun-22 Tue 2.23 2.29 2.23 2.26 83.0 83.0 ###
2004-Jun-21 Mon 2.24 2.24 2.21 2.21 18.1 18.1 0.2
2004-Jun-18 Fri 2.25 2.25 2.23 2.24 ### ### ###
2004-Jun-17 Thu 2.25 2.27 2.21 2.24 27.0 27.0 ###
2004-Jun-16 Wed 2.2 2.25 ### 2.25 3,321,489 3,736,675 88.2 88.2 ###
2004-Jun-15 Tue 2.21 2.22 ### ### 1,541,443 ### ### ### 0.0
2004-Jun-14 Mon 2.2 2.23 2.2 2.22 ### ### 0.2
2004-Jun-11 Fri 2.2 2.23 2.2 2.22 78.9 78.9 0.2
2004-Jun-10 Thu ### 2.21 ### 2.2 ### ### 0.2
2004-Jun-09 Wed 2.21 2.21 ### ### ### ### 0.0
2004-Jun-08 Tue 2.28 2.28 2.23 2.24 19.4 19.4 ###
2004-Jun-07 Mon 2.22 ### 2.22 2.28 93,181 ### 91.6 91.6 0.2
2004-Jun-04 Fri ### 2.22 ### 2.2 56,446 62,655 76.3 76.3 0.2
2004-Jun-03 Thu ### 2.2 ### 2.2 ### ### 0.2
2004-Jun-02 Wed 2.2 2.21 ### ### ### ### 0.0
2004-Jun-01 Tue 2.2 2.23 ### 2.22 57,427 ### ### ### 0.2
2004-May-31 Mon 2.2 2.2 ### ### 76,886 84,574 31.3 31.3 0.0
2004-May-28 Fri 2.2 2.2 ### 2.2 81,323 89,455 ### ### 0.2
2004-May-27 Thu ### 2.21 ### 2.2 182,623 ### ### ### 0.2
2004-May-26 Wed 2.2 2.2 ### ### 126,523 139,175 14.4 14.4 0.0
2004-May-25 Tue 2.21 2.22 2.2 2.2 92,151 203,653 ### ### 0.2
2004-May-24 Mon 2.2 2.22 2.2 2.21 43,688 96,550 ### ### 0.2
2004-May-21 Fri 2.23 2.23 2.2 2.2 198,677 ### ### ### 0.2
2004-May-20 Thu 2.24 2.24 2.21 2.21 561,152 ### 20.6 20.6 0.2
2004-May-19 Wed 2.23 2.23 2.21 2.21 ### ### 0.2
2004-May-18 Tue 2.22 2.24 2.2 2.21 853,976 1,895,826 ### ### 0.2
2004-May-17 Mon 2.25 2.28 2.21 2.21 89,580 ### 21.3 21.3 0.2
2004-May-14 Fri 2.25 2.25 2.2 2.23 ### ### ###
2004-May-13 Thu ### ### 2.25 2.25 11.3 11.3 ###
2004-May-12 Wed 2.28 ### 2.28 ### 76.4 76.4 0.0
2004-May-11 Tue ### ### 2.26 2.28 89,529 ### 17.7 17.7 0.2
2004-May-10 Mon ### ### 2.27 2.28 24.5 24.5 0.2
2004-May-07 Fri ### ### ### ### 23.0 23.0 0.0
2004-May-06 Thu ### ### ### ### 659,982 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 1,343,452 0 81.0 81.0 0.0
2004-May-04 Tue ### ### 2.29 ### 286,729 ### ### ### 0.0
2004-May-03 Mon ### ### 2.29 2.29 279,481 ### ### ### ###
2004-Apr-30 Fri 2.27 ### 2.27 ### 83,627 ### ### ### 0.0
2004-Apr-29 Thu 2.21 2.22 2.21 2.22 450,949 998,852 82.2 82.2 0.2
2004-Apr-28 Wed 2.24 2.24 2.2 2.22 154,728 ### 28.0 28.0 0.2
2004-Apr-27 Tue 2.26 2.26 2.24 2.26 74.4 74.4 ###
2004-Apr-26 Mon 2.24 2.27 2.23 2.25 ### ### ###
2004-Apr-23 Fri ### ### 2.24 2.24 ### ### ###
2004-Apr-22 Thu ### ### ### ### 526,571 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 195,826 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 482,389 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 22.1 22.1 0.0
2004-Apr-14 Wed ### ### ### ### 1,563,752 0 80.3 80.3 0.0
2004-Apr-13 Tue ### ### ### ### 671,280 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue 2.24 ### 2.24 2.27 181,283 ### 86.0 86.0 0.2
2004-Apr-05 Mon 2.24 2.25 2.24 2.24 61,680 138,471 ### ### ###
2004-Apr-02 Fri 2.27 2.27 2.22 2.25 26.1 26.1 ###
2004-Apr-01 Thu 2.29 ### 2.22 2.22 8.3 8.3 0.2
2004-Mar-31 Wed 2.23 ### 2.23 ### 1,620,849 1,807,246 ### ### 0.0
2004-Mar-30 Tue ### 2.23 ### 2.23 ### ### ###
2004-Mar-29 Mon ### ### ### ### 83.5 83.5 0.0
2004-Mar-26 Fri ### ### ### ### 222,053 0 23.0 23.0 0.0
2004-Mar-25 Thu ### ### ### ### 199,240 0 ### ### 0.0
2004-Mar-24 Wed 2.2 2.2 ### ### 1,468,358 ### ### ### 0.0
2004-Mar-23 Tue 2.25 2.25 2.2 2.2 ### ### 0.2
2004-Mar-22 Mon ### ### 2.25 2.25 74,821 84,173 ### ### ###
2004-Mar-19 Fri 2.23 ### 2.23 ### 251,454 280,371 88.1 88.1 0.0
2004-Mar-18 Thu 2.2 2.22 2.2 2.2 407,286 ### 74.7 74.7 0.2
2004-Mar-17 Wed 2.24 2.25 2.2 2.2 77,342 172,085 ### ### 0.2
2004-Mar-16 Tue 2.23 2.23 2.2 2.21 574,151 1,271,744 ### ### 0.2
2004-Mar-15 Mon 2.25 2.25 2.24 2.25 55,148 ### ### ### ###
2004-Mar-12 Fri 2.25 2.27 2.23 2.25 70.5 70.5 ###
2004-Mar-11 Thu 2.25 2.25 2.24 2.24 151,054 ### 34.4 34.4 ###
2004-Mar-10 Wed 2.25 2.25 2.23 2.25 ### ### ###
2004-Mar-09 Tue 2.27 2.27 2.21 2.22 154,286 ### ### ### 0.2
2004-Mar-08 Mon 2.28 2.28 2.27 2.28 62,144 141,377 ### ### 0.2
2004-Mar-05 Fri 4 ### 4 ### 860,748 ### 90.4 90.4 0.0
2004-Mar-04 Thu 2.29 2.29 2.27 2.28 29.5 29.5 0.2
2004-Mar-03 Wed ### ### 2.27 2.27 ### ### 0.2
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### 2.29 ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### 2.28 2.28 ### ### 0.2
2004-Feb-26 Thu ### ### 2.26 ### 233,483 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 335,388 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 432,450 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 30.7 30.7 0.0
2004-Feb-20 Fri ### 2.4 ### ### 22.5 22.5 0.0
2004-Feb-19 Thu 2.44 2.45 2.27 2.4 19.6 19.6 ###
2004-Feb-18 Wed 2.44 2.46 2.43 2.46 72.2 72.2 0.2
2004-Feb-17 Tue ### 2.43 ### 2.43 80.7 80.7 ###
2004-Feb-16 Mon ### ### ### ### 44,182 0 78.1 78.1 0.0
2004-Feb-13 Fri ### ### ### ### 345,250 0 21.4 21.4 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 103,542 0 70.9 70.9 0.0
2004-Feb-10 Tue ### ### 2.29 ### ### ### 0.0
2004-Feb-09 Mon ### ### 2.29 2.29 29.9 29.9 ###
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### 2.28 2.29 ### ### ###
2004-Feb-04 Wed 2.24 ### 2.2 ### 70,673 77,740 95.1 95.1 0.0
2004-Feb-03 Tue 2.25 2.25 2.2 2.24 226,846 ### 36.4 36.4 ###
2004-Feb-02 Mon ### ### 2.24 2.25 ### ### ###
2004-Jan-30 Fri ### ### ### ### 187,145 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed 2.42 2.42 ### ### 13.5 13.5 0.0
2004-Jan-27 Tue ### ### ### ### 283,286 0 84.7 84.7 0.0
2004-Jan-23 Fri ### ### ### ### 185,381 0 72.5 72.5 0.0
2004-Jan-22 Thu ### ### ### ### 29.2 29.2 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 303,270 0 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 611,958 0 35.9 35.9 0.0
2004-Jan-16 Fri ### ### ### ### 32.5 32.5 0.0
2004-Jan-15 Thu ### ### ### ### 153,354 0 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### 2.29 ### 84.9 84.9 0.0
2004-Jan-09 Fri ### ### ### ### 133,586 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 182,445 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 102,553 0 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 21.9 21.9 0.0
2003-Dec-31 Wed ### ### 2.27 ### 71.4 71.4 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon 2.27 ### 2.25 ### 80.2 80.2 0.0
2003-Dec-24 Wed ### ### 2.28 2.28 43,449 ### ### ### 0.2
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon 2.23 ### 2.23 ### ### ### 0.0
2003-Dec-19 Fri 2.24 2.25 2.23 2.23 ### ### ###
2003-Dec-18 Thu 2.2 2.24 ### 2.2 78.4 78.4 0.2
2003-Dec-17 Wed 2.2 2.2 ### ### ### ### 0.0
2003-Dec-16 Tue 2.25 2.27 2.2 2.2 170,126 ### 16.4 16.4 0.2
2003-Dec-15 Mon ### 2.25 ### 2.25 93.2 93.2 ###
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 23.1 23.1 0.0
2003-Dec-04 Thu ### ### ### ### 412,150 0 83.8 83.8 0.0
2003-Dec-03 Wed ### ### ### ### 225,952 0 71.0 71.0 0.0
2003-Dec-02 Tue 2 ### 2 ### ### ### 0.0
2003-Dec-01 Mon ### ### ### 2 2,511,578 0 14.0 14.0 0.1
2003-Nov-28 Fri ### ### ### ### 900,945 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 69.9 69.9 0.0
2003-Nov-26 Wed ### ### ### ### 20.0 20.0 0.0
2003-Nov-25 Tue ### ### ### ### 72.6 72.6 0.0
2003-Nov-24 Mon ### ### ### ### 151,047 0 20.0 20.0 0.0
2003-Nov-21 Fri ### ### ### ### 32.7 32.7 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 161,224 0 26.7 26.7 0.0
2003-Nov-18 Tue ### ### ### ### 962,087 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 1,298,985 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 529,080 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### 2.2 ### ### 694,342 763,776 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 519,158 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 1,875,629 0 ### ### 0.0
2003-Oct-27 Mon 2.2 2.2 ### ### 2,957,957 3,253,752 ### ### 0.0
2003-Oct-24 Fri 2.25 2.25 2.2 2.2 ### ### 0.2
2003-Oct-23 Thu 2.2 2.27 ### 2.25 87.1 87.1 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 09:32:36 thru 2024-04-24 09:32:38 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000