End of day Prices (full format), 153600 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
2024-Jun-14 Fri
| 62.71
| 63.54
| 62.7
| 63.28
| 409,440
| 25,843,852
| ###
| ###
| 4.5 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 391,545
| 0
| 83.4
| 83.4
| 0.0 |
2024-Jun-12 Wed
| 59.78
| ###
| 59.76
| 60.85
| 607,846
| ###
| 85.7
| 85.7
| ### |
2024-Jun-11 Tue
| 59.5
| 59.83
| 59.46
| 59.74
| 261,829
| ###
| 80.9
| 80.9
| 4.3 |
2024-Jun-07 Fri
| 59.51
| ###
| ###
| 59.87
| 261,548
| 0
| 74.6
| 74.6
| ### |
2024-Jun-06 Thu
| 59.79
| ###
| 59.47
| 59.51
|
|
| ###
| ###
| ### |
2024-Jun-05 Wed
| 58.53
| 59.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| ###
| 58.74
| ###
| 58.52
| 208,825
| ###
| 78.6
| 78.6
| ### |
2024-Jun-03 Mon
| ###
| ###
| ###
| 58.46
| 268,773
| 0
| 35.7
| 35.7
| 4.2 |
2024-May-31 Fri
| ###
| 58.44
| ###
| 58.23
| 596,982
| ###
| ###
| ###
| ### |
2024-May-30 Thu
| ###
| ###
| 56.5
| 57.21
|
|
| ###
| ###
| ### |
2024-May-29 Wed
| ###
| 57.285
| 56.4
| 56.75
|
|
| ###
| ###
| ### |
2024-May-28 Tue
| ###
| 58.45
| 57.42
| ###
| 295,846
| ###
| 31.9
| 31.9
| 0.0 |
2024-May-27 Mon
| 57.75
| ###
| 57.49
| ###
| 213,221
| ###
| 72.7
| 72.7
| 0.0 |
2024-May-24 Fri
| 57
| 57.5
| 57
| 57.25
| 309,682
| ###
| 71.0
| 71.0
| ### |
2024-May-23 Thu
| 56.8
| 57.48
| ###
| 57.41
|
|
| 76.7
| 76.7
| ### |
2024-May-22 Wed
| 57.59
| 57.59
| ###
| ###
| 277,621
| ###
| 33.3
| 33.3
| 0.0 |
2024-May-21 Tue
| 57.28
| ###
| ###
| 57.41
|
|
| ###
| ###
| ### |
2024-May-20 Mon
| 57.27
| 57.47
| 56.5
| 56.55
| 252,324
| 14,378,683
| 24.6
| 24.6
| ### |
2024-May-17 Fri
| ###
| 57.59
| ###
| ###
| 376,487
| 10,840,943
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 57.2
| 57.85
| 56.82
| 57.7
| 477,751
| 27,391,853
| 73.2
| 73.2
| ### |
2024-May-15 Wed
| ###
| 58.5
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2024-May-14 Tue
| 57.4
| ###
| 57.25
| 57.73
|
|
| 72.6
| 72.6
| ### |
2024-May-13 Mon
| ###
| ###
| 55.8
| ###
| 481,258
| ###
| 88.1
| 88.1
| 0.0 |
2024-May-10 Fri
| 58.24
| 58.44
| ###
| 56.29
| 800,522
| 23,391,252
| 12.6
| 12.6
| ### |
2024-May-09 Thu
| ###
| 58.43
| 56.25
| 57.25
| 907,670
| ###
| ###
| ###
| ### |
2024-May-08 Wed
| ###
| 61.26
| 59.79
| ###
| 306,652
| ###
| 22.1
| 22.1
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 221,973
| 0
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| 60.46
| ###
| ###
| 349,970
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 60.81
| 59.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 59.82
| ###
| 59.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 59.85
| ###
| 59.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 61.83
| 61.83
| 60.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 214,524
| 0
| 71.4
| 71.4
| 0.0 |
2024-Apr-26 Fri
| 60.4
| ###
| 59.5
| 60.52
|
|
| 72.8
| 72.8
| 4.3 |
2024-Apr-24 Wed
| 62.86
| ###
| ###
| ###
| 265,374
| 0
| 18.1
| 18.1
| 0.0 |
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
| ### |
|