End of day Prices (full format), 600 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.12 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2019-Jun-27 Thu
| ###
| 51.49
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 50.53
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 52.22
| ###
| 51.2
| 51.2
|
|
| ###
| ###
| 3.7 |
2019-Jun-20 Thu
| ###
| ###
| 51
| ###
| 778,659
| ###
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 49.52
| ###
| 49.47
| 50.72
| 742,972
| ###
| ###
| ###
| 3.6 |
2019-Jun-18 Tue
| ###
| 49
| ###
| 48.86
| 967,679
| ###
| ###
| ###
| 3.5 |
2019-Jun-17 Mon
| 47.51
| 48.56
| 47.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 48.7
| ###
| 47.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 48.5
| 49.28
| ###
| 48.79
|
|
| 81.3
| 81.3
| 3.5 |
2019-Jun-12 Wed
| 47.48
| ###
| 47.45
| ###
| 561,678
| ###
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 46.47
| ###
| ###
| ###
| 1,474,420
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 44.24
| ###
| ###
| 45.83
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 43
| ###
| ###
| 43.81
| 648,927
| 0
| ###
| ###
| ### |
2019-Jun-05 Wed
| 43
| ###
| ###
| ###
| 468,554
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 41.43
| ###
| 40.84
| ###
| 1,026,620
| 20,963,580
| 86.2
| 86.2
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 41.71
| 535,646
| 0
| 15.5
| 15.5
| ### |
2019-May-31 Fri
| ###
| 43.71
| ###
| 43.43
| 334,351
| 7,307,241
| ###
| ###
| 3.1 |
2019-May-30 Thu
| 43.47
| 43.83
| 43.25
| 43.48
|
|
| 73.5
| 73.5
| 3.1 |
2019-May-29 Wed
| 43.84
| 44.22
| 43.76
| 43.85
|
|
| ###
| ###
| 3.1 |
2019-May-28 Tue
| 43.79
| 44.54
| 43.79
| 44.5
| 422,185
| ###
| 81.0
| 81.0
| 3.2 |
2019-May-27 Mon
| ###
| 44.49
| 43.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 43.83
| 43.88
|
|
| ###
| ###
| 3.1 |
2019-May-23 Thu
| 45
| 45.74
| 44.86
| ###
| 488,675
| 22,136,977
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 44.72
| 45.45
| 44.645
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-May-21 Tue
| ###
| 44.72
| ###
| 44.58
|
|
| 68.8
| 68.8
| 3.2 |
2019-May-20 Mon
| 45.43
| 45.48
| ###
| 44.83
|
|
| 24.2
| 24.2
| 3.2 |
2019-May-17 Fri
| ###
| 45.49
| 44.81
| 44.82
|
|
| 23.6
| 23.6
| ### |
2019-May-16 Thu
| ###
| 45.48
| ###
| 44.5
|
|
| 21.9
| 21.9
| 3.2 |
2019-May-15 Wed
| ###
| 44.71
| 43.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 43.23
| 41.8
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-May-13 Mon
| 43.88
| 44.44
| ###
| 43.55
| 603,156
| 13,402,126
| 28.9
| 28.9
| ### |
2019-May-10 Fri
| 43.85
| ###
| 43.44
| 43.89
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-May-08 Wed
| ###
| 44.22
| 42.89
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-May-07 Tue
| 43.8
| 44.59
| 43.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 44.5
| 45.42
| 44.5
| ###
| 380,281
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 44.56
| 45.27
| 44.21
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-May-01 Wed
| ###
| 44.88
| ###
| 44.56
|
|
| ###
| ###
| 3.2 |
2019-Apr-30 Tue
| 43.25
| 44.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| 43.51
| 42.8
| 43.48
| 471,582
| 20,351,121
| 80.0
| 80.0
| 3.1 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 43.24
|
|
| ###
| ###
| 3.1 |
2019-Apr-24 Wed
| 42
| ###
| 41.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 40.78
|
|
| ###
| ###
| 2.9 |
2019-Apr-17 Wed
| ###
| ###
| 40.89
| 41
| 651,950
| ###
| ###
| ###
| 2.9 |
2019-Apr-16 Tue
| 39.84
| 41.185
| 39.83
| ###
| 715,570
| 28,985,951
| 79.9
| 79.9
| 0.0 |
2019-Apr-15 Mon
| 40
| ###
| 39.72
| 39.85
| 496,542
| 9,861,324
| ###
| ###
| ### |
2019-Apr-12 Fri
| 39.46
| 40.25
| ###
| 40
| 812,748
| 16,356,553
| 79.1
| 79.1
| 2.9 |
2019-Apr-11 Thu
| ###
| ###
| 38.74
| ###
| 598,350
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 38.8
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Apr-09 Tue
| 38.8
| ###
| 38.44
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Apr-08 Mon
| 38.72
| 38.84
| ###
| 38.44
|
|
| 24.8
| 24.8
| 2.7 |
2019-Apr-05 Fri
| 37.85
| ###
| 37.78
| 38.26
|
|
| ###
| ###
| 2.7 |
2019-Apr-04 Thu
| ###
| 38.25
| ###
| 37.79
| 432,347
| ###
| 31.6
| 31.6
| ### |
2019-Apr-03 Wed
| 37.49
| 37.81
| ###
| ###
| 339,485
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 36.7
| 37.53
| 36.5
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Apr-01 Mon
| 36.44
| ###
| ###
| 36.82
| 389,148
| 0
| 77.7
| 77.7
| ### |
2019-Mar-29 Fri
| 36.48
| ###
| ###
| 36.43
|
|
| 29.5
| 29.5
| 2.6 |
2019-Mar-28 Thu
| 35.84
| ###
| ###
| ###
| 277,743
| 0
| 77.9
| 77.9
| 0.0 |
2019-Mar-27 Wed
| ###
| 36.25
| 35.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Mar-26 Tue
| ###
| 35.78
| ###
| 35.53
| 405,579
| ###
| 82.4
| 82.4
| 2.5 |
2019-Mar-25 Mon
| ###
| 35.29
| 34.81
| ###
| 462,327
| ###
| 82.9
| 82.9
| 0.0 |
2019-Mar-22 Fri
| ###
| 36.155
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Mar-21 Thu
| 36.25
| 36.25
| ###
| 35.89
|
|
| 26.4
| 26.4
| ### |
2019-Mar-20 Wed
| 36.4
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Mar-19 Tue
| 36.7
| 36.88
| 36.45
| 36.56
| 395,187
| ###
| 32.8
| 32.8
| ### |
2019-Mar-18 Mon
| 36.81
| 36.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,038,652
| 0
| 84.5
| 84.5
| 0.0 |
2019-Mar-14 Thu
| 35.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 35.51
| ###
| 35.42
| 35.76
| 505,621
| 8,954,547
| ###
| ###
| 2.6 |
2019-Mar-12 Tue
| 35.54
| ###
| 35.48
| ###
| 652,251
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 35.89
| ###
| 35.55
| 387,471
| ###
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 35.88
| 36.26
| 35.54
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2019-Mar-05 Tue
| 35.58
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Mar-04 Mon
| 35.88
| ###
| ###
| 35.83
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 34.54
| 35.52
| 34.54
| 35.23
| 528,823
| ###
| 84.8
| 84.8
| ### |
2019-Feb-28 Thu
| 34.53
| ###
| 33.5
| 34.86
| 612,670
| 10,262,222
| ###
| ###
| 2.5 |
2019-Feb-27 Wed
| ###
| ###
| 33.87
| 34.72
|
|
| 83.9
| 83.9
| 2.5 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 651,879
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 32.71
| ###
| 32.71
| ###
| 638,846
| 10,448,326
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 32.44
| 32.8
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 32.45
| 32.48
| 1,347,122
| 21,857,054
| 18.8
| 18.8
| ### |
2019-Feb-20 Wed
| ###
| 32.89
| ###
| 32.89
|
|
| 87.5
| 87.5
| ### |
2019-Feb-19 Tue
| ###
| ###
| 31.75
| ###
| 535,628
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 32.79
| 33.44
| 32.72
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Feb-15 Fri
| ###
| 32.87
| 31.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Feb-14 Thu
| 30.51
| 32.44
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 29.5
| 29.5
| ###
| 29.2
|
|
| 23.5
| 23.5
| 2.1 |
2019-Feb-11 Mon
| ###
| 29.5
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Feb-08 Fri
| ###
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 28.85
| ###
| 28.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 28.74
| 28.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 28.49
| 28.8
| ###
| 28.43
| 629,946
| 9,071,222
| 30.3
| 30.3
| ### |
2019-Feb-04 Mon
| 28.25
| 28.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 28.21
| 28.41
| ###
| ###
| 519,879
| 7,384,881
| 76.1
| 76.1
| 0.0 |
2019-Jan-31 Thu
| ###
| 28.72
| ###
| 28.54
|
|
| ###
| ###
| 2.0 |
2019-Jan-30 Wed
| ###
| 28.2
| 27.57
| 27.83
| 304,321
| ###
| ###
| ###
| 2.0 |
2019-Jan-29 Tue
| 28
| 28.24
| 27.79
| ###
| 308,622
| 8,646,045
| 76.1
| 76.1
| 0.0 |
2019-Jan-25 Fri
| 28.23
| 28.44
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 27.79
| 27.8
| 26.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 25.29
| ###
| 25.22
| 27
|
|
| ###
| ###
| 1.9 |
2019-Jan-04 Fri
| 23.52
| 23.59
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 23.56
| ###
| 329,025
| ###
| 80.8
| 80.8
| 0.0 |
2019-Jan-02 Wed
| 23.54
| ###
| ###
| ###
| 306,988
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 23.7
| 23.85
| 23.47
| 23.79
| 222,722
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 770,248
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 490,081
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| 25.41
| ###
| 25.22
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 25.28
| ###
| 25.2
| 25.47
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 25.27
| ###
| 24.73
| 25.29
| 568,481
| ###
| 63.6
| 63.6
| ### |
2018-Dec-11 Tue
| 25.55
| 25.775
| 24.87
| ###
| 464,272
| 11,756,527
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 26.26
| ###
| ###
| 25.41
| 815,253
| 0
| 20.9
| 20.9
| ### |
2018-Dec-07 Fri
| ###
| ###
| 26.56
| 26.75
| 674,052
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 26.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.81
| 26.55
|
|
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| 27.23
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Dec-03 Mon
| 26.44
| ###
| 26.44
| 27.45
|
|
| 90.0
| 90.0
| ### |
2018-Nov-30 Fri
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 26.48
| 26.83
| 26.43
| ###
| 254,472
| 6,776,589
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 26.59
| 26.59
| ###
| 26.24
|
|
| 26.1
| 26.1
| 1.9 |
2018-Nov-12 Mon
| ###
| 26.945
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Nov-09 Fri
| 27.42
| 27.44
| 26.75
| 26.89
| 355,982
| ###
| 16.0
| 16.0
| ### |
2018-Nov-08 Thu
| 27.43
| 27.52
| 27.245
| 27.44
|
|
| 70.2
| 70.2
| ### |
2018-Nov-07 Wed
| 26.74
| ###
| 26.4
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Nov-06 Tue
| 26.59
| ###
| 26.29
| 26.47
|
|
| 24.9
| 24.9
| ### |
2018-Nov-05 Mon
| 26.71
| ###
| ###
| ###
| 242,723
| 0
| 38.3
| 38.3
| 0.0 |
2018-Nov-02 Fri
| 26.81
| 27
| ###
| ###
| 358,779
| ###
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 26.55
| ###
| 26
| ###
| 436,626
| ###
| 78.5
| 78.5
| 0.0 |
2018-Oct-31 Wed
| 25.46
| ###
| 25.46
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2018-Oct-30 Tue
| ###
| 25.89
| ###
| 25.85
| 264,986
| 3,430,243
| ###
| ###
| ### |
2018-Oct-29 Mon
| ###
| 25.53
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2018-Oct-26 Fri
| ###
| ###
| 24.78
| ###
| 485,479
| 6,015,084
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 25.5
| 25.5
| 24.74
| 24.74
|
|
| ###
| ###
| 1.8 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 378,578
| 0
| 38.7
| 38.7
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 27
| ###
| ###
| 26.85
| 261,177
| 0
| 32.9
| 32.9
| 1.9 |
2018-Oct-19 Fri
| 26.75
| ###
| ###
| ###
| 300,878
| 0
| 82.1
| 82.1
| 0.0 |
2018-Oct-18 Thu
| 27.49
| 27.49
| ###
| ###
| 414,645
| ###
| 23.3
| 23.3
| 0.0 |
2018-Oct-17 Wed
| ###
| 27.29
| 26.89
| 27.2
|
|
| 71.0
| 71.0
| 1.9 |
2018-Oct-16 Tue
| 26.24
| 26.44
| ###
| 26.41
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| 26.23
| 25.73
| ###
| 355,448
| ###
| 39.5
| 39.5
| 0.0 |
2018-Oct-12 Fri
| 25.7
| 26.53
| 25.56
| 26.44
| 582,078
| 15,160,221
| 78.8
| 78.8
| 1.9 |
2018-Oct-11 Thu
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| 27.87
| 28.2
| 521,153
| ###
| ###
| ###
| 2.0 |
2018-Oct-09 Tue
| 28.73
| 28.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 29
| 29.22
| 28.43
| 28.87
|
|
| ###
| ###
| 2.1 |
2018-Oct-05 Fri
| ###
| 29.52
| 28.85
| 29
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 27.7
| 29.5
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| 27.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Oct-02 Tue
| 27.52
| 27.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 27.44
| ###
| 27.27
| 27.52
|
|
| ###
| ###
| 2.0 |
2018-Sep-28 Fri
| 27.5
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Sep-27 Thu
| 27.75
| 27.75
| 27.43
| 27.53
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| ###
| 27.7
| 27.77
| 235,472
| 3,261,287
| 26.9
| 26.9
| ### |
2018-Sep-25 Tue
| 28.29
| 28.29
| 27.44
| 27.75
|
|
| ###
| ###
| 2.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 28.23
| ###
| 27.89
|
|
| 23.9
| 23.9
| 2.0 |
2018-Sep-20 Thu
| 27.43
| ###
| ###
| 28
| 485,285
| 0
| ###
| ###
| 2.0 |
2018-Sep-19 Wed
| 27.46
| ###
| 27.45
| 27.89
|
|
| 82.1
| 82.1
| 2.0 |
2018-Sep-18 Tue
| 27.26
| ###
| 27.25
| 27.44
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 27.48
| ###
| 26.76
| 26.86
| 415,148
| 5,554,680
| 13.7
| 13.7
| 1.9 |
2018-Sep-12 Wed
| 27.72
| 27.8
| 27.55
| 27.7
| 296,126
| 8,195,287
| ###
| ###
| 2.0 |
2018-Sep-11 Tue
| 27.2
| 27.85
| ###
| 27.79
| 288,976
| ###
| 89.7
| 89.7
| 2.0 |
2018-Sep-10 Mon
| ###
| 27.54
| 27.28
| 27.42
| 292,957
| 8,029,951
| ###
| ###
| 2.0 |
2018-Sep-07 Fri
| ###
| 27.48
| ###
| 27.42
| 236,520
| 3,249,784
| 77.5
| 77.5
| 2.0 |
2018-Sep-06 Thu
| 28
| 28
| 27.25
| ###
| 452,746
| ###
| 24.9
| 24.9
| 0.0 |
2018-Sep-05 Wed
| 27.82
| ###
| 27.75
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Sep-04 Tue
| ###
| 28
| 27.545
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 27.88
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 27.87
| ###
| 440,270
| ###
| 70.5
| 70.5
| 0.0 |
2018-Aug-30 Thu
| ###
| 28.24
| 27.88
| 28
|
|
| ###
| ###
| 2.0 |
2018-Aug-29 Wed
| 27.88
| ###
| 27.775
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 27.925
| ###
| 27.87
| 462,187
| 6,453,285
| 88.1
| 88.1
| ### |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 418,377
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 27
| 27.22
|
|
| ###
| ###
| 1.9 |
2018-Aug-21 Tue
| 27.41
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Aug-20 Mon
| ###
| 28
| ###
| 27.44
| 434,472
| ###
| 18.9
| 18.9
| ### |
2018-Aug-17 Fri
| 27
| 27.75
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 27.2
| ###
| ###
| 634,929
| ###
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 27.45
| ###
| 26.81
| ###
| 1,248,743
| ###
| 88.1
| 88.1
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2018-Aug-08 Wed
| 23.8
| ###
| 23.7
| ###
| 463,749
| 5,495,425
| 84.2
| 84.2
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 23.8
| 23.83
|
|
| 25.6
| 25.6
| 1.7 |
2018-Aug-06 Mon
| ###
| 24.22
| ###
| ###
| 254,778
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 23.77
| 23.79
| 263,024
| 3,126,040
| ###
| ###
| ### |
2018-Aug-02 Thu
| 24.23
| ###
| 23.675
| ###
| 517,347
| ###
| 20.3
| 20.3
| 0.0 |
2018-Aug-01 Wed
| ###
| 24.74
| 24.44
| 24.51
| 320,783
| 7,888,053
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 24.8
| ###
| 24.675
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Jul-27 Fri
| 24.75
| 25
| 24.7
| 24.83
| 412,942
| ###
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| 24.57
|
|
| 20.5
| 20.5
| 1.8 |
2018-Jul-25 Wed
| 24.88
| 24.88
| 24.51
| ###
| 433,542
| ###
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 25
| ###
| 24.88
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| 24.82
|
|
| ###
| ###
| 1.8 |
2018-Jul-20 Fri
| ###
| 25.29
| ###
| 25
| 330,650
| ###
| ###
| ###
| 1.8 |
2018-Jul-19 Thu
| ###
| 25.23
| 24.89
| ###
| 394,476
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 24.75
| ###
| ###
| 24.87
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 24.75
| 24.46
| ###
| 292,487
| 7,196,642
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 24.47
| 24.84
| ###
| ###
| 377,324
| ###
| 83.4
| 83.4
| 0.0 |
2018-Jul-13 Fri
| ###
| 24.57
| ###
| 24.48
| 371,359
| 4,562,145
| 77.7
| 77.7
| 1.7 |
2018-Jul-12 Thu
| 23.89
| ###
| 23.75
| 24.24
|
|
| 82.9
| 82.9
| ### |
2018-Jul-11 Wed
| ###
| ###
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
2018-Jul-10 Tue
| 23.85
| 24.43
| 23.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 23.25
| 23.85
| 23.24
| 23.7
|
|
| ###
| ###
| 1.7 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 689,882
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 22.29
| 22.55
| ###
| 22.47
| 616,658
| ###
| 81.9
| 81.9
| ### |
2018-Jul-04 Wed
| ###
| ###
| 21.8
| 22.21
| 1,948,285
| ###
| 12.5
| 12.5
| ### |
2018-Jul-03 Tue
| 23.74
| 23.8
| ###
| 23.73
| 788,887
| 9,387,755
| ###
| ###
| ### |
2018-Jul-02 Mon
| 23.45
| 23.78
| ###
| ###
| 512,847
| 6,097,750
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 23.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 23.29
| ###
| 23
| ###
| 436,053
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 23.29
| ###
| 23.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 23.76
| ###
| 23.46
| ###
| 382,425
| 4,485,845
| 37.2
| 37.2
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| 23.76
|
|
| 29.2
| 29.2
| 1.7 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 762,274
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 23.49
| 23.85
| 23.4
| 23.57
| 705,983
| 16,678,848
| 70.8
| 70.8
| ### |
2018-Jun-19 Tue
| 23.45
| 23.5
| ###
| 23.22
| 301,559
| ###
| ###
| ###
| 1.7 |
2018-Jun-18 Mon
| 23.5
| 23.77
| ###
| 23.25
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 22.74
| 23.56
| 22.7
| 23.47
| 952,485
| 22,030,978
| 90.0
| 90.0
| ### |
2018-Jun-14 Thu
| ###
| 22.78
| ###
| ###
| 690,571
| ###
| 22.3
| 22.3
| 0.0 |
2018-Jun-13 Wed
| 22.75
| 22.84
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 22.7
| ###
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2018-Jun-08 Fri
| 22.58
| 22.89
| 22.46
| ###
| 376,546
| 8,538,180
| 76.2
| 76.2
| 0.0 |
2018-Jun-07 Thu
| ###
| 22.71
| ###
| 22.57
| 412,429
| ###
| 78.7
| 78.7
| 1.6 |
2018-Jun-06 Wed
| 22.76
| 22.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 22.58
| ###
| 22.58
| 22.78
|
|
| ###
| ###
| 1.6 |
2018-Jun-04 Mon
| 22.8
| ###
| ###
| ###
| 388,475
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 22.74
|
|
| ###
| ###
| 1.6 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| 22.77
| 384,943
| 0
| ###
| ###
| ### |
2018-May-29 Tue
| 23.53
| ###
| ###
| ###
| 233,944
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 23.54
| ###
| 23.24
| 23.54
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| ###
| 23.24
| 23.53
|
|
| 75.0
| 75.0
| ### |
2018-May-24 Thu
| 23.5
| ###
| 23.25
| 23.28
| 236,286
| 2,746,824
| ###
| ###
| 1.7 |
2018-May-23 Wed
| 23.51
| ###
| 23.51
| 23.73
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 23.83
| ###
| ###
| 23.47
|
|
| 24.8
| 24.8
| ### |
2018-May-21 Mon
| 24
| ###
| 23.83
| ###
| 306,929
| 3,657,059
| 34.4
| 34.4
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 23.87
| 24
|
|
| 25.2
| 25.2
| 1.7 |
2018-May-17 Thu
| ###
| 24.26
| ###
| ###
| 256,089
| 3,106,359
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 327,177
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 23.89
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 24.48
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-May-11 Fri
| 24.73
| 24.73
| ###
| ###
| 387,728
| 4,794,256
| 20.3
| 20.3
| 0.0 |
2018-May-10 Thu
| 24.43
| 24.74
| 24.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 23.84
| ###
| 352,523
| 4,202,074
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 23.83
| ###
| 23.755
| 23.85
| 397,358
| ###
| 70.2
| 70.2
| ### |
2018-May-07 Mon
| 24.51
| 24.55
| 23.44
| 23.58
|
|
| ###
| ###
| 1.7 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-May-03 Thu
| 24.2
| 24.42
| ###
| 24.22
|
|
| 69.0
| 69.0
| 1.7 |
2018-May-02 Wed
| 23.77
| ###
| 23.72
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-May-01 Tue
| ###
| 23.86
| ###
| 23.77
|
|
| 86.0
| 86.0
| 1.7 |
2018-Apr-30 Mon
| 23.42
| 23.57
| 23.21
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Apr-27 Fri
| ###
| 23.4
| ###
| ###
| 500,028
| 5,850,327
| 80.9
| 80.9
| 0.0 |
2018-Apr-26 Thu
| ###
| 23.4
| 22.88
| ###
| 510,876
| 11,821,670
| 25.2
| 25.2
| 0.0 |
2018-Apr-24 Tue
| ###
| 23.23
| 22.76
| ###
| 413,449
| 9,507,259
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 23.28
| ###
| 22.58
| ###
| 410,053
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 23
| ###
| 22.88
| 23.25
|
|
| ###
| ###
| ### |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-18 Wed
| 22.55
| 22.85
| ###
| 22.73
| 475,822
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| 22.58
| 22.23
| 22.47
| 327,942
| 7,347,540
| ###
| ###
| ### |
2018-Apr-16 Mon
| 22.78
| ###
| 22.23
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Apr-13 Fri
| ###
| 22.76
| ###
| 22.71
|
|
| ###
| ###
| 1.6 |
2018-Apr-12 Thu
| 22.46
| 22.5
| ###
| ###
| 340,643
| ###
| 23.4
| 23.4
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 22.48
| 22.52
| 504,780
| 5,673,727
| ###
| ###
| 1.6 |
2018-Apr-10 Tue
| 23
| ###
| 22.7
| 22.88
|
|
| ###
| ###
| 1.6 |
2018-Apr-09 Mon
| 23
| ###
| 22.88
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Apr-06 Fri
| 23.52
| 23.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 23.25
| 23.44
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Apr-04 Wed
| 23.2
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Apr-03 Tue
| 23.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 23.79
| 24
| ###
| 23.84
| 605,927
| 7,271,124
| 72.3
| 72.3
| 1.7 |
2018-Mar-28 Wed
| ###
| ###
| 23.86
| 23.87
|
|
| 31.1
| 31.1
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Mar-26 Mon
| 24
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 24.51
| 24.82
|
|
| ###
| ###
| 1.8 |
2018-Mar-21 Wed
| 25.4
| 25.5
| ###
| 25.2
| 212,284
| 2,706,621
| 25.1
| 25.1
| 1.8 |
2018-Mar-20 Tue
| 25.49
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 25.4
| 25.79
|
|
| ###
| ###
| 1.8 |
2018-Mar-16 Fri
| ###
| 25.73
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Mar-15 Thu
| 25.71
| 25.71
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Mar-14 Wed
| 25.76
| ###
| ###
| ###
| 388,088
| 0
| 16.7
| 16.7
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 25.79
| ###
| 541,444
| 6,981,920
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 25.71
| 26.29
| 25.56
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Mar-09 Fri
| 25
| ###
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 338,342
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 24.75
| ###
| 24.45
| 24.48
|
|
| 28.0
| 28.0
| 1.7 |
2018-Mar-06 Tue
| 24.82
| 25.25
| 24.81
| ###
| 382,259
| 9,567,942
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 24.51
| ###
| 24.425
| ###
| 345,783
| 4,222,874
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 25
| ###
| 24.51
| 497,555
| ###
| 20.2
| 20.2
| ### |
2018-Mar-01 Thu
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 25.45
| 25.51
| ###
| 25.42
| 640,927
| 8,175,023
| ###
| ###
| 1.8 |
2018-Feb-27 Tue
| ###
| 25.53
| 24.85
| 25.45
| 636,771
| ###
| ###
| ###
| 1.8 |
2018-Feb-26 Mon
| 24.85
| 24.88
| 24.48
| 24.83
|
|
| 38.6
| 38.6
| ### |
2018-Feb-23 Fri
| ###
| ###
| ###
| 24.54
|
|
| ###
| ###
| 1.8 |
2018-Feb-22 Thu
| ###
| 25
| 24.5
| 24.74
| 426,229
| ###
| ###
| ###
| 1.8 |
2018-Feb-21 Wed
| 24.57
| 24.87
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 24.53
| 24.56
| 503,072
| 6,170,178
| 22.5
| 22.5
| 1.8 |
2018-Feb-19 Mon
| ###
| 25.2
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Feb-16 Fri
| 25.4
| 25.47
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 624,187
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 25.42
| 25.56
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2018-Feb-13 Tue
| 25.4
| 25.76
| 25.26
| 25.51
|
|
| 68.3
| 68.3
| 1.8 |
2018-Feb-12 Mon
| 25.51
| 25.58
| 24.89
| 25.24
|
|
| 32.5
| 32.5
| 1.8 |
2018-Feb-09 Fri
| ###
| 25.625
| 25.21
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 25.85
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Feb-07 Wed
| 26.8
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2018-Feb-06 Tue
| ###
| 26.2
| ###
| 25.21
| 1,191,355
| 15,606,750
| ###
| ###
| ### |
2018-Feb-05 Mon
| 27.5
| 27.78
| 26.8
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Feb-02 Fri
| 27.89
| ###
| 27.88
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 28.075
| 27.59
| ###
| 316,242
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 27.25
| ###
| ###
| 27.55
| 348,974
| 0
| ###
| ###
| 2.0 |
2018-Jan-30 Tue
| 27.44
| ###
| ###
| 27.44
| 404,140
| 0
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 27.81
| ###
| 27.47
| 27.55
| 450,022
| 6,181,052
| 31.3
| 31.3
| 2.0 |
2018-Jan-25 Thu
| 27.57
| 27.73
| ###
| 27.73
| 290,685
| 4,030,347
| 74.6
| 74.6
| ### |
2018-Jan-24 Wed
| ###
| 27.52
| ###
| 27.47
| 237,345
| ###
| 74.0
| 74.0
| 2.0 |
2018-Jan-23 Tue
| ###
| 27.51
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2018-Jan-22 Mon
| 27.55
| 27.57
| ###
| 27.2
|
|
| 31.5
| 31.5
| 1.9 |
2018-Jan-19 Fri
| ###
| 27.57
| ###
| 27.48
| 285,427
| ###
| 77.9
| 77.9
| 2.0 |
2018-Jan-18 Thu
| 27.7
| 27.8
| ###
| 27.45
| 321,147
| 4,463,943
| 28.7
| 28.7
| ### |
2018-Jan-17 Wed
| 27.21
| 27.86
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2018-Jan-16 Tue
| 27.23
| ###
| ###
| 27.56
|
|
| 82.1
| 82.1
| 2.0 |
2018-Jan-15 Mon
| 27.79
| 27.8
| 27.24
| 27.29
| 356,356
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| 27.55
| 27.73
| 27.48
| 27.7
|
|
| 72.9
| 72.9
| 2.0 |
2018-Jan-11 Thu
| 27.8
| ###
| 27.55
| 27.58
|
|
| 30.5
| 30.5
| ### |
2018-Jan-02 Tue
| 27
| 27.21
| ###
| ###
| 468,887
| ###
| 13.0
| 13.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 27.26
| 26.74
| ###
| 254,141
| ###
| 28.1
| 28.1
| 0.0 |
2017-Dec-27 Wed
| 27.23
| ###
| 26.77
| 26.78
|
|
| 16.8
| 16.8
| 1.9 |
2017-Dec-22 Fri
| ###
| 27.26
| ###
| ###
| 255,377
| 3,480,788
| 67.3
| 67.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 26.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Dec-20 Wed
| 26.82
| ###
| 26.75
| ###
| 245,540
| ###
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 26.47
| 27
|
|
| 80.9
| 80.9
| 1.9 |
2017-Dec-18 Mon
| 26.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 26.48
| 26.49
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 26.645
| 26.7
|
|
| ###
| ###
| 1.9 |
2017-Dec-07 Thu
| ###
| 27.2
| 26.46
| 26.85
| 342,846
| 9,198,558
| 26.7
| 26.7
| 1.9 |
2017-Dec-06 Wed
| 26.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 25.25
| 26.75
| 25.21
| 26.72
|
|
| 95.4
| 95.4
| 1.9 |
2017-Dec-04 Mon
| 25.25
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2017-Dec-01 Fri
| 25.28
| ###
| ###
| ###
| 349,042
| 0
| 30.8
| 30.8
| 0.0 |
2017-Nov-30 Thu
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 25.72
| ###
| 25.52
| ###
| 366,425
| 4,675,583
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| 25.86
| 25.53
| 25.74
|
|
| ###
| ###
| 1.8 |
2017-Nov-24 Fri
| ###
| 25.79
| ###
| 25.75
| 292,573
| 3,772,728
| 70.1
| 70.1
| ### |
2017-Nov-23 Thu
| 25.78
| 25.79
| 25.575
| 25.76
| 242,958
| ###
| 37.7
| 37.7
| 1.8 |
2017-Nov-22 Wed
| ###
| ###
| 25.78
| 25.85
| 280,620
| ###
| 34.0
| 34.0
| ### |
2017-Nov-21 Tue
| 25.79
| 26
| ###
| ###
| 281,772
| ###
| 74.7
| 74.7
| 0.0 |
2017-Nov-20 Mon
| 25.75
| ###
| 25.51
| 25.85
| 292,988
| ###
| ###
| ###
| ### |
2017-Nov-17 Fri
| 25.7
| ###
| ###
| ###
| 390,542
| 0
| 76.4
| 76.4
| 0.0 |
2017-Nov-16 Thu
| 25.41
| ###
| ###
| 25.59
| 393,284
| 0
| 72.5
| 72.5
| 1.8 |
2017-Nov-15 Wed
| 25.84
| ###
| 25.44
| 25.51
|
|
| ###
| ###
| 1.8 |
2017-Nov-14 Tue
| 26
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 335,786
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 25.85
| ###
| 387,073
| ###
| 69.4
| 69.4
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 25.89
| 26
| 378,485
| 4,899,488
| 27.5
| 27.5
| 1.9 |
2017-Nov-08 Wed
| ###
| ###
| 25.84
| ###
| 423,453
| ###
| 67.9
| 67.9
| 0.0 |
2017-Nov-07 Tue
| ###
| 26.4
| 25.7
| 26.23
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 24.8
| 25.52
| 24.74
| 25.49
| 693,176
| ###
| 85.5
| 85.5
| ### |
2017-Nov-03 Fri
| ###
| 24.7
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Nov-02 Thu
| 24.73
| 24.73
| ###
| 24.4
|
|
| 23.7
| 23.7
| 1.7 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 24.55
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| 24.51
| 24.58
| 24.22
| 24.27
|
|
| 24.8
| 24.8
| ### |
2017-Oct-30 Mon
| ###
| 25.24
| 24.55
| 24.58
| 418,653
| ###
| ###
| ###
| 1.8 |
2017-Oct-27 Fri
| 24.7
| 24.89
| 24.26
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2017-Oct-26 Thu
| 24.72
| 24.78
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 24.8
| 24.85
|
|
| ###
| ###
| 1.8 |
2017-Oct-24 Tue
| ###
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 25.2
| 25.4
| ###
| 25.25
| 291,556
| ###
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Oct-19 Thu
| ###
| 25.4
| ###
| 25.29
| 386,543
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| ###
| 25.21
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| ###
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 25.26
| ###
| ###
| 25.24
| 287,643
| 0
| 35.4
| 35.4
| 1.8 |
2017-Oct-13 Fri
| ###
| 25.27
| 24.87
| ###
| 295,156
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 24.85
| ###
| 24.84
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Oct-11 Wed
| 25
| ###
| ###
| 24.81
|
|
| ###
| ###
| 1.8 |
2017-Oct-10 Tue
| 25.4
| 25.73
| ###
| ###
| 641,027
| ###
| 18.5
| 18.5
| 0.0 |
2017-Oct-09 Mon
| ###
| 25.52
| 24.88
| 25.47
| 487,040
| ###
| 82.6
| 82.6
| ### |
2017-Oct-06 Fri
| 25.23
| 25.47
| 24.8
| 24.88
| 545,921
| 13,721,724
| 17.3
| 17.3
| 1.8 |
2017-Oct-05 Thu
| 24.27
| ###
| 24.27
| 24.83
| 314,773
| 3,819,770
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| 24.59
| 24.23
| 24.42
| 411,983
| ###
| ###
| ###
| 1.7 |
2017-Oct-03 Tue
| ###
| 24.77
| 24.22
| ###
| 332,043
| ###
| 38.4
| 38.4
| 0.0 |
2017-Oct-02 Mon
| 24.58
| 24.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 24.71
| ###
| 24.56
|
|
| ###
| ###
| 1.8 |
2017-Sep-28 Thu
| ###
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2017-Sep-27 Wed
| ###
| 23.22
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Sep-26 Tue
| 23.74
| 23.77
| 22.89
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Sep-25 Mon
| ###
| 23.845
| ###
| 23.72
| 260,585
| 3,106,824
| 77.2
| 77.2
| 1.7 |
2017-Sep-22 Fri
| 23.25
| ###
| ###
| 23.27
| 266,375
| 0
| ###
| ###
| 1.7 |
2017-Sep-21 Thu
| ###
| 23.41
| ###
| ###
| 445,323
| ###
| 29.0
| 29.0
| 0.0 |
2017-Sep-20 Wed
| 23.56
| ###
| 23.44
| 23.48
| 317,252
| ###
| ###
| ###
| 1.7 |
2017-Sep-19 Tue
| 23.58
| ###
| 23.48
| 23.54
|
|
| 35.3
| 35.3
| ### |
2017-Sep-18 Mon
| 23.5
| 23.75
| 23.42
| 23.57
| 223,789
| ###
| 71.7
| 71.7
| ### |
2017-Sep-15 Fri
| 23.24
| 23.48
| 23.24
| ###
| 451,022
| 10,535,873
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 23.43
| 23.53
| 23.25
| 23.28
| 235,327
| ###
| ###
| ###
| 1.7 |
2017-Sep-13 Wed
| 23.51
| ###
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2017-Sep-12 Tue
| ###
| 23.74
| 23.42
| 23.51
| 359,781
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 23.55
| ###
| 23.47
| 23.56
|
|
| ###
| ###
| 1.7 |
2017-Sep-08 Fri
| 23.81
| 23.85
| 23.49
| 23.55
| 269,089
| ###
| 22.0
| 22.0
| 1.7 |
2017-Sep-07 Thu
| ###
| 24.275
| ###
| 23.78
|
|
| 19.6
| 19.6
| 1.7 |
2017-Sep-06 Wed
| ###
| 24.25
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| 24.44
| ###
| 24.24
|
|
| 34.2
| 34.2
| ### |
2017-Sep-04 Mon
| 24.28
| 24.4
| ###
| ###
| 155,883
| 1,901,772
| 76.8
| 76.8
| 0.0 |
2017-Sep-01 Fri
| 24.76
| 24.77
| 24.25
| 24.27
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| 24.79
| 24.89
| ###
| 24.73
| 280,078
| 3,485,570
| 26.6
| 26.6
| ### |
2017-Aug-30 Wed
| 24.55
| 24.77
| 24.47
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 24.41
| 24.46
|
|
| ###
| ###
| 1.7 |
2017-Aug-28 Mon
| ###
| 24.85
| ###
| ###
| 210,187
| 2,611,573
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 24.59
| ###
| 24.58
| 24.83
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 24.5
| 24.78
| ###
| 24.54
|
|
| 67.6
| 67.6
| 1.8 |
2017-Aug-23 Wed
| 24.75
| 24.86
| ###
| 24.81
| 404,526
| 5,028,258
| ###
| ###
| 1.8 |
2017-Aug-22 Tue
| 24.59
| 24.78
| 24.45
| ###
| 252,674
| 6,219,570
| 66.6
| 66.6
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 24.22
| ###
| 326,046
| ###
| 26.3
| 26.3
| 0.0 |
2017-Aug-18 Fri
| ###
| 24.85
| ###
| 24.77
| 413,587
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| ###
| ###
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 24.82
| ###
| ###
| ###
| 560,474
| 0
| 76.8
| 76.8
| 0.0 |
2017-Aug-15 Tue
| ###
| 25.48
| 24.76
| 24.82
| 521,675
| 13,104,476
| ###
| ###
| 1.8 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2017-Aug-11 Fri
| 26.48
| 26.5
| 25.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 26.54
| 26.87
| 570,824
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| 28.4
| ###
| 27.87
|
|
| 87.8
| 87.8
| ### |
2017-Aug-08 Tue
| 27.57
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Aug-07 Mon
| 27.24
| ###
| ###
| 27.56
| 204,170
| 0
| 82.7
| 82.7
| 2.0 |
2017-Aug-04 Fri
| 26.7
| ###
| ###
| 26.87
| 185,877
| 0
| 77.7
| 77.7
| ### |
2017-Aug-03 Thu
| ###
| 26.83
| 26.29
| 26.73
| 300,574
| 7,983,245
| 80.7
| 80.7
| ### |
2017-Aug-02 Wed
| 26.54
| ###
| 26.54
| 26.71
| 415,277
| 5,510,725
| ###
| ###
| 1.9 |
2017-Aug-01 Tue
| ###
| ###
| 26.21
| 26.53
|
|
| 76.0
| 76.0
| ### |
2017-Jul-31 Mon
| 26.24
| 26.59
| 26.22
| 26.41
| 256,844
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2017-Jul-27 Thu
| ###
| 27.22
| 26.8
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Jul-26 Wed
| 27.21
| 27.29
| 26.83
| ###
| 295,929
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 26.75
| ###
| ###
| ###
| 232,171
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 26.52
| ###
| ###
| 26.58
|
|
| ###
| ###
| 1.9 |
2017-Jul-21 Fri
| 26.81
| 27
| 26.7
| 26.77
| 295,249
| ###
| ###
| ###
| 1.9 |
2017-Jul-20 Thu
| ###
| ###
| 26.73
| ###
| 593,650
| ###
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 26.77
| ###
| 26.5
| 26.82
|
|
| ###
| ###
| 1.9 |
2017-Jul-18 Tue
| ###
| ###
| 26.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 27
| 27.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 27.25
| 27.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 26.8
| 27.21
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 26.56
| 27.28
|
|
| 88.9
| 88.9
| 1.9 |
2017-Jul-10 Mon
| 27
| 27.4
| 26.75
| 27
|
|
| ###
| ###
| 1.9 |
2017-Jul-07 Fri
| ###
| 27.73
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2017-Jul-06 Thu
| 27.52
| 27.86
| 27.27
| 27.7
|
|
| ###
| ###
| 2.0 |
2017-Jul-05 Wed
| ###
| 28.41
| 27.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 28
| 28.47
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2017-Jul-03 Mon
| ###
| ###
| 27.74
| 28
|
|
| 25.7
| 25.7
| 2.0 |
2017-Jun-30 Fri
| 28.87
| ###
| 28.49
| 28.84
| 547,049
| ###
| 34.6
| 34.6
| ### |
2017-Jun-29 Thu
| ###
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 28.48
| ###
| 28.4
| ###
| 367,825
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 28.78
| 28.8
| 28.44
| 28.59
| 281,340
| 8,051,950
| ###
| ###
| 2.0 |
2017-Jun-26 Mon
| 28.55
| 28.86
| 28.5
| 28.85
| 333,759
| ###
| 84.2
| 84.2
| ### |
2017-Jun-23 Fri
| ###
| 28.71
| 28.2
| 28.55
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 27.83
| 28.2
| 27.83
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Jun-21 Wed
| 27.51
| ###
| ###
| 27.72
| 579,145
| 0
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| 28.52
| ###
| 28.25
| 514,156
| ###
| 76.3
| 76.3
| 2.0 |
2017-Jun-19 Mon
| 28.22
| 28.26
| 27.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 27.89
| ###
| 27.84
| 28.27
| 695,552
| 9,682,083
| 79.3
| 79.3
| ### |
2017-Jun-15 Thu
| ###
| ###
| ###
| 27.84
| 1,601,326
| 0
| ###
| ###
| 2.0 |
2017-Jun-14 Wed
| ###
| 28.23
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2017-Jun-13 Tue
| 27.49
| 27.56
| ###
| 27.45
| 686,620
| 9,461,623
| 30.4
| 30.4
| ### |
2017-Jun-09 Fri
| 27
| 27.75
| ###
| 27.57
|
|
| 85.8
| 85.8
| ### |
2017-Jun-08 Thu
| 26.7
| 27.22
| ###
| ###
| 451,426
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 26.88
| ###
| 26.86
| 546,053
| 7,338,952
| 89.7
| 89.7
| 1.9 |
2017-Jun-06 Tue
| ###
| ###
| ###
| 26.2
| 471,772
| 0
| 87.1
| 87.1
| ### |
2017-Jun-05 Mon
| 25.75
| ###
| ###
| 25.81
|
|
| 75.4
| 75.4
| ### |
2017-Jun-02 Fri
| 25.52
| ###
| 25.5
| 25.77
| 404,955
| 5,163,176
| ###
| ###
| ### |
2017-Jun-01 Thu
| 25.28
| 25.49
| ###
| ###
| 199,480
| 2,542,372
| 69.4
| 69.4
| 0.0 |
2017-May-31 Wed
| 25.2
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| 25.28
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-May-29 Mon
| ###
| 25.25
| 24.89
| 25.22
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| 25.24
| ###
| ###
| 280,571
| ###
| 77.9
| 77.9
| 0.0 |
2017-May-25 Thu
| 25.45
| 25.45
| ###
| ###
| 362,280
| ###
| 21.8
| 21.8
| 0.0 |
2017-May-24 Wed
| ###
| 25.45
| ###
| 25.44
| 324,120
| 4,124,427
| 82.2
| 82.2
| 1.8 |
2017-May-23 Tue
| ###
| 25.23
| 24.82
| ###
| 249,047
| ###
| 81.4
| 81.4
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 24.7
| 24.8
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| 24.84
| ###
| ###
| 24.8
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| 24.82
| ###
| 24.82
| 493,486
| ###
| ###
| ###
| 1.8 |
2017-May-17 Wed
| 25.73
| 25.86
| ###
| 25.42
| 423,953
| ###
| ###
| ###
| 1.8 |
2017-May-16 Tue
| ###
| ###
| 25.56
| ###
| 557,521
| ###
| 84.2
| 84.2
| 0.0 |
2017-May-15 Mon
| 25
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 25.49
| 25.54
| ###
| ###
| 262,773
| ###
| 22.1
| 22.1
| 0.0 |
2017-May-11 Thu
| 25.43
| ###
| ###
| 25.55
| 750,588
| 0
| ###
| ###
| 1.8 |
2017-May-10 Wed
| ###
| 25.42
| ###
| 25.4
| 610,478
| 7,759,175
| 81.7
| 81.7
| 1.8 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 23.8
| 24.25
| 23.725
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-May-05 Fri
| 23.51
| 23.8
| 23.41
| 23.56
| 300,744
| ###
| ###
| ###
| 1.7 |
2017-May-04 Thu
| 23.51
| ###
| 23.44
| ###
| 404,188
| 4,737,083
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 23.58
| 23.83
| 23.46
| 23.57
| 504,246
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| 23.44
| 23.8
| ###
| ###
| 546,023
| 6,497,673
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 23.48
| ###
| ###
| 23.4
|
|
| 33.0
| 33.0
| ### |
2017-Apr-28 Fri
| 23.75
| 23.75
| 23.43
| 23.58
|
|
| 26.3
| 26.3
| 1.7 |
2017-Apr-27 Thu
| 23.7
| ###
| 23.7
| 23.82
|
|
| 76.5
| 76.5
| ### |
2017-Apr-26 Wed
| 24
| 24
| 23.57
| 23.7
|
|
| ###
| ###
| 1.7 |
2017-Apr-24 Mon
| ###
| ###
| ###
| 23.21
| 353,087
| 0
| 29.2
| 29.2
| 1.7 |
2017-Apr-21 Fri
| 23.45
| ###
| 23.23
| 23.26
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| 23.84
| ###
| ###
| ###
| 281,041
| 0
| 15.9
| 15.9
| 0.0 |
2017-Apr-19 Wed
| 23.45
| ###
| ###
| 23.75
|
|
| 83.7
| 83.7
| ### |
2017-Apr-18 Tue
| 23.41
| 23.57
| ###
| 23.47
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| 23.58
| ###
| ###
| 23.43
|
|
| 29.8
| 29.8
| ### |
2017-Apr-12 Wed
| ###
| ###
| 23.46
| 23.54
|
|
| 19.9
| 19.9
| ### |
2017-Apr-11 Tue
| ###
| 24
| ###
| 24
|
|
| 91.3
| 91.3
| 1.7 |
2017-Apr-10 Mon
| 23.5
| ###
| ###
| 23.43
| 206,152
| 0
| ###
| ###
| ### |
2017-Apr-07 Fri
| 23.49
| ###
| ###
| 23.47
| 264,088
| 0
| 35.8
| 35.8
| ### |
2017-Apr-06 Thu
| 23.48
| 23.48
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Apr-05 Wed
| 23.7
| 23.83
| 23.44
| 23.54
|
|
| 26.0
| 26.0
| ### |
2017-Apr-04 Tue
| 23.57
| 23.74
| 23.4
| ###
| 162,987
| ###
| 74.7
| 74.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| 23.57
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| ###
| 23.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 23.7
| 23.82
| 23.54
| ###
| 285,072
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| 23.57
| 263,943
| 0
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| 23.23
| 277,952
| 0
| ###
| ###
| ### |
2017-Mar-27 Mon
| 23
| ###
| 22.75
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Mar-24 Fri
| ###
| 23.24
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-23 Thu
| 22.88
| ###
| 22.77
| ###
| 246,949
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 22.7
| 22.75
|
|
| 16.3
| 16.3
| 1.6 |
2017-Mar-21 Tue
| ###
| 23.72
| 23.46
| 23.59
|
|
| ###
| ###
| 1.7 |
2017-Mar-20 Mon
| ###
| ###
| ###
| 23.7
|
|
| 23.0
| 23.0
| 1.7 |
2017-Mar-17 Fri
| 23.85
| 23.85
| 23.56
| 23.79
|
|
| 30.6
| 30.6
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Mar-15 Wed
| 23.51
| ###
| ###
| ###
| 346,376
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 23.46
| 23.7
| 23.43
| 23.51
|
|
| 73.6
| 73.6
| ### |
2017-Mar-13 Mon
| 23.75
| 23.8
| 23.41
| 23.42
| 307,923
| 7,268,522
| 22.0
| 22.0
| 1.7 |
2017-Mar-10 Fri
| 23.45
| 23.72
| 23.4
| ###
| 450,241
| 10,607,677
| 78.4
| 78.4
| 0.0 |
2017-Mar-09 Thu
| 23.22
| ###
| ###
| 23.26
| 186,888
| 0
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| 23.44
| ###
| ###
| 249,954
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 23.44
| 23.26
| 23.4
|
|
| 71.2
| 71.2
| ### |
2017-Mar-06 Mon
| 23.56
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Mar-02 Thu
| ###
| 23.45
| ###
| 23.21
| 1,185,553
| ###
| ###
| ###
| 1.7 |
2017-Mar-01 Wed
| ###
| ###
| ###
| 22.73
|
|
| 32.4
| 32.4
| ### |
2017-Feb-28 Tue
| ###
| 23.22
| 22.82
| 22.83
| 520,176
| 11,974,451
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| 22.82
| ###
| 342,123
| 3,903,623
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 22.89
| 22.89
|
|
| 23.2
| 23.2
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Feb-22 Wed
| 23.5
| 23.5
| ###
| ###
| 400,053
| 4,700,622
| 23.7
| 23.7
| 0.0 |
2017-Feb-21 Tue
| ###
| 23.55
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Feb-20 Mon
| 23.7
| 23.77
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2017-Feb-17 Fri
| 24
| 24.58
| 23.57
| 23.7
| 612,357
| ###
| ###
| ###
| 1.7 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 24.75
| 25.225
| 24.75
| ###
| 439,549
| ###
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 24.79
| ###
| 24.55
| 24.73
| 241,870
| 2,968,954
| ###
| ###
| ### |
2017-Feb-13 Mon
| 24.4
| 25.2
| ###
| 24.8
| 458,545
| ###
| 83.6
| 83.6
| ### |
2017-Feb-10 Fri
| 24.42
| 24.48
| 24.23
| ###
| 355,827
| ###
| 26.3
| 26.3
| 0.0 |
2017-Feb-09 Thu
| 24.27
| ###
| 23.88
| ###
| 327,043
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 23.55
| ###
| 23.53
| 24.23
| 648,127
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 23.58
| 23.74
| ###
| 23.55
| 270,447
| ###
| ###
| ###
| 1.7 |
2017-Feb-06 Mon
| 23.52
| 23.82
| 23.4
| 23.4
| 523,579
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| 23.41
| 23.7
| 23.28
| 23.28
| 305,428
| ###
| 29.9
| 29.9
| 1.7 |
2017-Feb-02 Thu
| ###
| 23.49
| 23.185
| 23.43
| 486,048
| 11,343,145
| ###
| ###
| ### |
2017-Feb-01 Wed
| 23.43
| 23.52
| ###
| 23.41
| 319,854
| 3,761,483
| ###
| ###
| 1.7 |
2017-Jan-31 Tue
| 23.4
| ###
| ###
| 23.5
| 427,385
| 0
| ###
| ###
| 1.7 |
2017-Jan-30 Mon
| 23.71
| 23.76
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2017-Jan-27 Fri
| ###
| 23.86
| 23.54
| 23.71
| 284,685
| ###
| 69.6
| 69.6
| ### |
2017-Jan-25 Wed
| 23.56
| ###
| 23.41
| 23.58
|
|
| ###
| ###
| 1.7 |
2017-Jan-24 Tue
| 23.55
| 23.79
| 23.51
| 23.56
| 369,551
| 8,739,881
| ###
| ###
| 1.7 |
2017-Jan-23 Mon
| 24
| ###
| 23.52
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Jan-20 Fri
| 23.82
| ###
| ###
| 23.72
| 412,577
| 0
| ###
| ###
| 1.7 |
2017-Jan-19 Thu
| ###
| 24.22
| 23.86
| 23.89
| 370,759
| 8,913,046
| ###
| ###
| ### |
2017-Jan-18 Wed
| 23.81
| ###
| 23.75
| ###
| 538,177
| 6,390,851
| 79.6
| 79.6
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 23.81
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Jan-16 Mon
| ###
| 24.44
| 24.23
| 24.27
| 254,279
| 6,187,879
| 30.3
| 30.3
| ### |
2017-Jan-13 Fri
| ###
| ###
| 24.24
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 24.24
| 24.47
|
|
| 15.7
| 15.7
| 1.7 |
2017-Jan-11 Wed
| 24.5
| 24.72
| 24.25
| 24.56
|
|
| ###
| ###
| 1.8 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 24.51
|
|
| 13.6
| 13.6
| ### |
2017-Jan-09 Mon
| 24.5
| 25.44
| 24.5
| 25.21
| 532,283
| ###
| ###
| ###
| ### |
2017-Jan-06 Fri
| ###
| 24.88
| 24.23
| 24.44
| 361,646
| ###
| ###
| ###
| 1.7 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 24
| 24
| 23.8
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 23.855
| ###
| 380,853
| 4,542,624
| 24.1
| 24.1
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| 23.77
| 182,229
| 0
| ###
| ###
| 1.7 |
2016-Dec-29 Thu
| ###
| ###
| ###
| 23.74
| 207,848
| 0
| ###
| ###
| 1.7 |
2016-Dec-28 Wed
| ###
| ###
| ###
| 23.83
|
|
| 19.0
| 19.0
| 1.7 |
2016-Dec-23 Fri
| ###
| 24
| 23.5
| ###
| 107,620
| 2,555,975
| 17.0
| 17.0
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| 23.89
| 241,556
| 0
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| ###
| 23.755
| 23.82
| 221,826
| ###
| ###
| ###
| ### |
2016-Dec-20 Tue
| 23.78
| 23.84
| ###
| 23.83
|
|
| 69.8
| 69.8
| 1.7 |
2016-Dec-19 Mon
| 23.85
| 24
| 23.58
| 23.71
| 250,648
| ###
| ###
| ###
| ### |
2016-Dec-16 Fri
| 23.4
| ###
| 23.4
| 23.8
| 886,940
| ###
| 85.2
| 85.2
| 1.7 |
2016-Dec-15 Thu
| ###
| ###
| 23
| 23.46
|
|
| 86.9
| 86.9
| 1.7 |
2016-Dec-14 Wed
| ###
| 23.49
| 22.79
| ###
| 1,248,944
| ###
| 84.4
| 84.4
| 0.0 |
|