End of day Prices (full format), 600 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.34 |
2017-Jan-06 Fri
| 12.55
| 12.56
| ###
| 12.43
|
|
| 21.2
| 21.2
| 0.9 |
2017-Jan-05 Thu
| 12.83
| 12.85
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Jan-04 Wed
| ###
| 12.84
| 12.59
| 12.83
| 4,434,424
| ###
| ###
| ###
| ### |
2017-Jan-03 Tue
| 12.51
| 12.56
| 12.46
| 12.55
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| ###
| ###
| ###
| 12.42
|
|
| 11.2
| 11.2
| 0.9 |
2016-Dec-29 Thu
| 12.48
| ###
| 12.45
| ###
| 5,081,424
| ###
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 12.7
| 12.7
| 12.42
| 12.49
| 4,293,186
| ###
| ###
| ###
| 0.9 |
2016-Dec-23 Fri
| 12.7
| 12.7
| 12.425
| 12.47
|
|
| 13.7
| 13.7
| ### |
2016-Dec-22 Thu
| 12.7
| 12.73
| 12.57
| 12.7
|
|
| ###
| ###
| 0.9 |
2016-Dec-21 Wed
| 12.71
| 12.76
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| 12.51
| ###
| 4,264,255
| ###
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 12.5
| ###
| 12.43
| 12.59
| 5,398,283
| 33,550,328
| 79.8
| 79.8
| ### |
2016-Dec-16 Fri
| 12.5
| 12.5
| ###
| 12.42
|
|
| 30.3
| 30.3
| 0.9 |
2016-Dec-15 Thu
| 12.28
| ###
| ###
| 12.28
|
|
| 76.5
| 76.5
| 0.9 |
2016-Dec-14 Wed
| 12.26
| ###
| ###
| ###
| 11,694,058
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 12.55
| 12.57
| 12.23
| ###
| 8,093,247
| ###
| 21.4
| 21.4
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| 12.29
| 12.51
|
|
| 28.6
| 28.6
| ### |
2016-Dec-09 Fri
| 12.4
| ###
| 12.2
| 12.58
| 14,304,583
| 87,257,956
| 80.4
| 80.4
| 0.9 |
2016-Dec-08 Thu
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 11.82
| ###
| 11.7
| 11.78
| 7,795,181
| ###
| ###
| ###
| ### |
2016-Dec-06 Tue
| ###
| 11.87
| ###
| 11.78
|
|
| 80.9
| 80.9
| ### |
2016-Dec-05 Mon
| ###
| ###
| ###
| 11.5
|
|
| 32.7
| 32.7
| ### |
2016-Dec-02 Fri
| ###
| 11.83
| 11.585
| 11.74
| 4,847,929
| 56,757,128
| 82.7
| 82.7
| 0.8 |
2016-Dec-01 Thu
| 11.26
| ###
| 11.25
| ###
| 8,828,649
| 49,661,150
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| 11.26
| 11.29
| ###
| ###
| 4,709,447
| 26,584,828
| 25.5
| 25.5
| 0.0 |
2016-Nov-28 Mon
| 11.4
| 11.47
| 11.26
| 11.26
|
|
| ###
| ###
| 0.8 |
2016-Nov-25 Fri
| 11.29
| 11.52
| 11.23
| 11.44
|
|
| ###
| ###
| 0.8 |
2016-Nov-24 Thu
| 11.2
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2016-Nov-23 Wed
| ###
| 11.4
| ###
| 11.25
| 7,813,775
| ###
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 8,546,028
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-Nov-17 Thu
| 10.82
| ###
| 10.7
| ###
| 8,056,182
| 43,100,573
| 79.2
| 79.2
| 0.0 |
2016-Nov-16 Wed
| 10.8
| ###
| 10.8
| ###
| 15,097,744
| ###
| 80.8
| 80.8
| 0.0 |
2016-Nov-15 Tue
| 10.72
| 10.79
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2016-Nov-14 Mon
| ###
| ###
| 10.43
| ###
| 6,056,623
| 31,585,288
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 10.5
| ###
| 10.44
| 10.58
| 12,879,940
| 67,233,286
| ###
| ###
| 0.8 |
2016-Nov-10 Thu
| ###
| 10.5
| ###
| 10.5
| 13,119,956
| ###
| 88.6
| 88.6
| 0.8 |
2016-Nov-09 Wed
| ###
| ###
| 9.225
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2016-Nov-08 Tue
| 9.88
| ###
| 9.81
| 9.82
|
|
| ###
| ###
| ### |
2016-Nov-07 Mon
| 9.73
| ###
| 9.675
| 9.86
| 3,652,240
| ###
| 77.0
| 77.0
| 0.7 |
2016-Nov-04 Fri
| 9.72
| 9.82
| ###
| 9.71
| 3,477,473
| ###
| ###
| ###
| ### |
2016-Nov-03 Thu
| 9.75
| ###
| 9.74
| 9.8
| 2,464,877
| 12,003,950
| ###
| ###
| 0.7 |
2016-Nov-02 Wed
| ###
| ###
| 9.78
| 9.82
|
|
| 26.4
| 26.4
| ### |
2016-Nov-01 Tue
| ###
| ###
| 9.88
| ###
| 2,891,142
| 14,282,241
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
| 3,606,058
| 0
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 5,538,545
| 0
| 35.3
| 35.3
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 5,034,245
| 0
| 38.4
| 38.4
| 0.0 |
2016-Oct-26 Wed
| 10.23
| 10.28
| ###
| ###
| 4,181,945
| ###
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
| 2,480,988
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 10.2
| ###
| 2,587,725
| ###
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 10.25
| ###
| ###
| ###
| 5,995,685
| 0
| 79.5
| 79.5
| 0.0 |
2016-Oct-19 Wed
| ###
| 10.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 10.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 10.22
| 10.25
| ###
| ###
| 5,028,283
| 25,769,950
| 21.6
| 21.6
| 0.0 |
2016-Oct-12 Wed
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2016-Oct-11 Tue
| ###
| ###
| ###
| 10.22
| 7,300,882
| 0
| 74.8
| 74.8
| 0.7 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 3,324,155
| 0
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 9.85
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Oct-06 Thu
| 9.84
| ###
| 9.8
| ###
| 11,450,624
| 56,108,057
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 9.45
| 9.76
| 9.45
| 9.74
| 7,121,554
| 68,402,526
| 91.3
| 91.3
| 0.7 |
2016-Oct-04 Tue
| ###
| 9.46
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2016-Oct-03 Mon
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| 9.26
| ###
| 9.24
| 9.29
| 7,696,955
| ###
| ###
| ###
| ### |
2016-Sep-29 Thu
| ###
| ###
| 9.28
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Sep-28 Wed
| 9.43
| 9.43
| 9.24
| 9.25
|
|
| 16.6
| 16.6
| ### |
2016-Sep-27 Tue
| 9.51
| 9.55
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 9.55
| 9.55
| 2,303,644
| ###
| 24.9
| 24.9
| 0.7 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 5,206,684
| 0
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| 9.74
| 9.57
| ###
| 5,287,642
| 51,052,183
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 9.54
| ###
| 9.51
| 9.58
| 6,151,187
| ###
| 71.2
| 71.2
| 0.7 |
2016-Sep-20 Tue
| ###
| 9.74
| 9.55
| 9.58
| 6,130,450
| ###
| ###
| ###
| 0.7 |
2016-Sep-19 Mon
| ###
| ###
| 9.59
| ###
| 1,745,048
| ###
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 9.56
| ###
| 9.55
| 9.56
|
|
| ###
| ###
| 0.7 |
2016-Sep-15 Thu
| 9.53
| ###
| 9.5
| 9.53
|
|
| 65.6
| 65.6
| ### |
2016-Sep-14 Wed
| ###
| 9.74
| 9.59
| ###
| 6,328,456
| 61,164,527
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 9.78
| 9.78
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2016-Sep-12 Mon
| 9.55
| 9.7
| 9.55
| ###
| 6,777,670
| 65,235,073
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| 9.53
| ###
| 3,820,976
| 18,206,950
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 9.72
| 9.75
| 9.645
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Sep-07 Wed
| 9.72
| 9.81
| 9.71
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Sep-06 Tue
| 9.83
| 9.85
| 9.755
| 9.77
| 2,837,824
| ###
| 28.1
| 28.1
| 0.7 |
2016-Sep-05 Mon
| 9.85
| 9.885
| 9.83
| 9.86
|
|
| 67.7
| 67.7
| 0.7 |
2016-Sep-02 Fri
| 9.85
| 9.88
| 9.73
| 9.83
|
|
| 36.3
| 36.3
| 0.7 |
2016-Sep-01 Thu
| ###
| ###
| 9.875
| 9.88
|
|
| ###
| ###
| 0.7 |
2016-Aug-31 Wed
| 9.89
| ###
| 9.87
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| 9.86
| 9.87
|
|
| ###
| ###
| ### |
2016-Aug-29 Mon
| 9.86
| ###
| 9.84
| 9.85
|
|
| 45.8
| 45.8
| ### |
2016-Aug-26 Fri
| ###
| 9.985
| 9.86
| 9.86
|
|
| 34.0
| 34.0
| 0.7 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 5,598,472
| 0
| 74.4
| 74.4
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 6,767,724
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 6,724,671
| 0
| 30.4
| 30.4
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| 9.89
| 10.24
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 11.4
| ###
| 11.27
|
|
| ###
| ###
| ### |
2016-Aug-12 Fri
| 11.27
| 11.28
| ###
| 11.22
|
|
| 27.0
| 27.0
| ### |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 2,250,058
| 0
| 70.3
| 70.3
| 0.0 |
2016-Aug-10 Wed
| ###
| 11.21
| ###
| ###
| 3,319,741
| 18,607,148
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 11.43
| 11.47
| ###
| 11.25
|
|
| 22.2
| 22.2
| ### |
2016-Aug-08 Mon
| 11.25
| ###
| 11.2
| ###
| 4,231,478
| 23,696,276
| 79.1
| 79.1
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,147,459
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 10.75
| ###
| 10.74
| 10.86
| 3,233,040
| 17,361,424
| 78.1
| 78.1
| 0.8 |
2016-Aug-03 Wed
| 10.82
| 10.84
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 10.86
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 4,221,274
| 0
| 16.1
| 16.1
| 0.0 |
2016-Jul-27 Wed
| 11.22
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 4,024,981
| 0
| 73.6
| 73.6
| 0.0 |
2016-Jul-25 Mon
| ###
| 11.175
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| 10.88
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| 10.73
| 2,705,672
| 0
| ###
| ###
| ### |
2016-Jul-18 Mon
| 10.84
| ###
| ###
| ###
| 2,452,479
| 0
| 72.1
| 72.1
| 0.0 |
2016-Jul-15 Fri
| ###
| 10.89
| ###
| 10.76
| 2,842,982
| ###
| 80.6
| 80.6
| 0.8 |
2016-Jul-14 Thu
| ###
| 10.72
| ###
| ###
| 2,419,023
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| 10.75
| 10.56
| ###
| 4,407,146
| 46,958,140
| 29.3
| 29.3
| 0.0 |
2016-Jul-12 Tue
| 10.53
| 10.625
| 10.43
| 10.44
| 4,346,143
| 45,754,020
| ###
| ###
| 0.7 |
2016-Jul-11 Mon
| 10.54
| 10.55
| ###
| 10.45
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| ###
| 10.26
| ###
| 3,316,677
| 17,014,553
| 71.2
| 71.2
| 0.0 |
2016-Jul-07 Thu
| 10.29
| ###
| 10.24
| 10.28
|
|
| ###
| ###
| 0.7 |
2016-Jul-06 Wed
| 10.28
| 10.28
| ###
| ###
| 8,365,226
| ###
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 10.51
| 10.51
| 10.26
| ###
| 3,657,582
| 37,983,989
| 23.0
| 23.0
| 0.0 |
2016-Jul-04 Mon
| 10.44
| 10.48
| ###
| 10.48
|
|
| 64.4
| 64.4
| 0.7 |
2016-Jul-01 Fri
| 10.47
| ###
| ###
| 10.44
| 3,487,255
| 0
| ###
| ###
| 0.7 |
2016-Jun-30 Thu
| ###
| 10.49
| ###
| 10.43
| 14,221,176
| ###
| 71.3
| 71.3
| 0.7 |
2016-Jun-29 Wed
| 10.25
| ###
| 10.085
| 10.24
|
|
| 29.8
| 29.8
| ### |
2016-Jun-28 Tue
| ###
| 10.22
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| 10.7
| ###
| 10.23
| 12,476,559
| ###
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 4,082,074
| 0
| 77.6
| 77.6
| 0.0 |
2016-May-24 Tue
| 11.85
| ###
| 11.79
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-May-23 Mon
| ###
| ###
| 11.79
| 11.84
|
|
| 24.3
| 24.3
| 0.8 |
2016-May-20 Fri
| ###
| 12.075
| 11.85
| ###
| 4,197,228
| ###
| 20.6
| 20.6
| 0.0 |
2016-May-19 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 11.77
| ###
| 11.77
| 11.86
| 4,876,780
| 28,699,850
| 81.2
| 81.2
| 0.8 |
2016-May-17 Tue
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 11.82
| ###
| 11.8
| ###
| 3,798,845
| 22,413,185
| 78.1
| 78.1
| 0.0 |
2016-May-13 Fri
| 11.8
| 11.8
| ###
| 11.8
| 4,426,052
| ###
| ###
| ###
| 0.8 |
2016-May-12 Thu
| 11.75
| 11.78
| 11.52
| 11.72
| 5,602,983
| 65,274,751
| ###
| ###
| 0.8 |
2016-May-11 Wed
| 11.56
| ###
| 11.55
| 11.72
|
|
| ###
| ###
| 0.8 |
2016-May-10 Tue
| 11.46
| 11.46
| 11.22
| 11.43
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| 11.46
| 11.28
| 11.42
| 3,393,728
| 38,586,687
| 71.6
| 71.6
| 0.8 |
2016-May-06 Fri
| 11.25
| 11.42
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-May-05 Thu
| 11.45
| 11.46
| 11.29
| 11.43
|
|
| 33.4
| 33.4
| ### |
2016-May-04 Wed
| ###
| 11.49
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2016-May-03 Tue
| ###
| 11.21
| ###
| 11.2
|
|
| 66.8
| 66.8
| 0.8 |
2016-May-02 Mon
| ###
| ###
| 10.89
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 3,293,625
| 0
| 22.0
| 22.0
| 0.0 |
2016-Apr-27 Wed
| 11.2
| 11.385
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2016-Apr-26 Tue
| 11.4
| 11.4
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2016-Apr-22 Fri
| ###
| 11.385
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Apr-21 Thu
| ###
| 11.48
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 11.44
| 11.55
| 11.24
| 11.25
|
|
| 22.6
| 22.6
| ### |
2016-Apr-18 Mon
| 11.4
| 11.42
| 11.24
| 11.29
|
|
| 24.7
| 24.7
| ### |
2016-Apr-15 Fri
| ###
| 11.5
| ###
| 11.49
|
|
| 76.5
| 76.5
| ### |
2016-Apr-14 Thu
| ###
| 11.42
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| 10.845
| ###
| 3,318,556
| ###
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 10.88
| ###
| 10.83
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| 10.76
| 10.88
| 10.72
| 10.77
| 2,834,250
| ###
| ###
| ###
| ### |
2016-Apr-08 Fri
| ###
| 10.81
| 10.56
| 10.81
| 3,662,489
| ###
| ###
| ###
| 0.8 |
2016-Apr-07 Thu
| 10.82
| 10.88
| 10.75
| 10.82
| 2,887,048
| 31,223,424
| 70.7
| 70.7
| 0.8 |
2016-Apr-06 Wed
| ###
| 10.86
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2016-Apr-05 Tue
| 10.8
| 10.85
| 10.58
| ###
| 3,813,241
| 40,858,877
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 10.74
| ###
| ###
| 10.8
|
|
| 74.6
| 74.6
| ### |
2016-Apr-01 Fri
| 10.84
| 10.87
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 10.81
| ###
| 10.78
| ###
| 4,382,224
| 23,620,187
| 75.7
| 75.7
| 0.0 |
2016-Mar-30 Wed
| ###
| 10.75
| 10.56
| 10.74
| 5,757,445
| 61,345,576
| 76.9
| 76.9
| 0.8 |
2016-Mar-29 Tue
| 10.75
| 10.79
| 10.56
| ###
| 3,723,879
| ###
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| 10.82
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2016-Mar-23 Wed
| 10.86
| ###
| ###
| 10.72
| 4,440,041
| 0
| 24.9
| 24.9
| 0.8 |
2016-Mar-22 Tue
| ###
| ###
| ###
| 10.88
|
|
| 24.7
| 24.7
| 0.8 |
2016-Mar-21 Mon
| 10.71
| 10.88
| 10.71
| 10.85
|
|
| ###
| ###
| 0.8 |
2016-Mar-18 Fri
| 10.72
| 10.78
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2016-Mar-17 Thu
| ###
| 10.79
| 10.545
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| 10.44
| 10.58
| 4,428,649
| 23,117,547
| 26.4
| 26.4
| 0.8 |
2016-Mar-15 Tue
| 10.83
| 10.85
| ###
| 10.57
| 5,104,349
| ###
|
|
| 0.8 |
2016-Mar-14 Mon
| 10.85
| ###
| 10.82
| 10.88
| 4,216,447
| 22,810,978
| ###
| ###
| 0.8 |
2016-Mar-11 Fri
| 10.7
| 10.75
| 10.55
| 10.71
| 6,061,243
| ###
| ###
| ###
| ### |
2016-Mar-10 Thu
| 10.71
| 10.83
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2016-Mar-09 Wed
| 11.24
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 11.5
| ###
| 11.26
| ###
| 7,581,953
| ###
| 29.5
| 29.5
| 0.0 |
2016-Mar-07 Mon
| 11.45
| 11.54
| ###
| 11.43
|
|
| ###
| ###
| ### |
2016-Mar-04 Fri
| ###
| 11.42
| 11.2
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Mar-03 Thu
| ###
| 11.43
| 10.955
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 10.86
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| 10.57
| 10.77
| 5,963,228
| 31,515,659
| ###
| ###
| ### |
2016-Feb-29 Mon
| ###
| 10.74
| 10.56
| 10.57
| 7,672,645
| ###
| 29.4
| 29.4
| 0.8 |
2016-Feb-26 Fri
| ###
| 10.75
| 10.46
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 10.46
| ###
| 11,918,550
| ###
| 12.5
| 12.5
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 10.72
| ###
| 12,201,429
| 65,399,659
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 11.45
| 11.84
| ###
| 11.27
| 14,756,483
| 87,358,379
| 20.3
| 20.3
| ### |
2016-Feb-22 Mon
| ###
| 10.47
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Feb-19 Fri
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 10.28
| ###
| ###
| 10.24
|
|
| 26.9
| 26.9
| ### |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2016-Feb-16 Tue
| 9.78
| ###
| ###
| ###
| 6,838,029
| 0
| 82.9
| 82.9
| 0.0 |
2016-Feb-15 Mon
| 9.75
| 9.82
| 9.58
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2016-Feb-12 Fri
| ###
| 9.71
| 9.55
| ###
| 5,516,688
| ###
| 75.2
| 75.2
| 0.0 |
2016-Feb-11 Thu
| ###
| 9.83
| ###
| 9.76
|
|
| 72.8
| 72.8
| 0.7 |
2016-Feb-10 Wed
| ###
| ###
| 9.5
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 9.85
| ###
| 9,988,647
| 49,194,086
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 10.4
| 10.41
| 10.24
| ###
| 6,620,889
| 68,360,678
| 26.5
| 26.5
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| 10.44
| 10.47
| 4,550,641
| 23,754,346
| 17.6
| 17.6
| 0.7 |
2016-Feb-04 Thu
| 10.58
| 10.76
| 10.58
| ###
| 4,637,781
| 49,485,123
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| 10.45
| 10.5
|
|
| 31.4
| 31.4
| 0.8 |
2016-Feb-02 Tue
| 10.86
| ###
| 10.78
| 10.82
| 3,628,420
| 19,557,183
| 38.9
| 38.9
| 0.8 |
2016-Feb-01 Mon
| ###
| ###
| 10.73
| 10.84
| 3,581,376
| 19,214,082
| ###
| ###
| 0.8 |
2016-Jan-29 Fri
| ###
| 10.88
| ###
| 10.88
| 5,090,958
| ###
| 83.9
| 83.9
| 0.8 |
2016-Jan-28 Thu
| 10.58
| 10.72
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| 10.8
| 10.82
| 10.52
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jan-25 Mon
| 10.87
| ###
| ###
| 10.79
|
|
| 22.0
| 22.0
| ### |
2016-Jan-22 Fri
| 10.56
| 10.72
| 10.46
| ###
| 4,219,827
| ###
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| 10.5
|
|
| 81.0
| 81.0
| 0.8 |
2016-Jan-20 Wed
| 10.74
| 10.85
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2016-Jan-19 Tue
| 10.7
| 10.85
| ###
| 10.83
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| 10.53
| ###
| 10.47
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-Jan-15 Fri
| 11.28
| 11.28
| ###
| 10.76
| 5,741,078
| 32,379,679
| ###
| ###
| 0.8 |
2016-Jan-14 Thu
| ###
| 11.23
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Jan-13 Wed
| 11.29
| 11.47
| 11.23
| 11.46
|
|
| ###
| ###
| 0.8 |
2016-Jan-12 Tue
| ###
| 11.5
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Jan-11 Mon
| 11.2
| 11.29
| ###
| 11.27
|
|
| 78.0
| 78.0
| ### |
2016-Jan-08 Fri
| ###
| ###
| 11.29
| 11.49
| 3,114,941
| 17,583,841
| 81.3
| 81.3
| ### |
2016-Jan-07 Thu
| 11.71
| 11.8
| 11.41
| 11.44
|
|
| ###
| ###
| 0.8 |
2016-Jan-06 Wed
| ###
| ###
| 11.7
| 11.77
| 6,195,580
| 36,244,143
| 20.0
| 20.0
| ### |
2016-Jan-05 Tue
| 12.28
| 12.43
| ###
| ###
| 3,112,825
| ###
| 22.8
| 22.8
| 0.0 |
2016-Jan-04 Mon
| 12.59
| 12.74
| 12.46
| 12.51
| 2,465,142
| 31,060,789
| 26.8
| 26.8
| ### |
2015-Dec-31 Thu
| ###
| 12.73
| 12.54
| 12.59
| 1,300,047
| ###
| 25.5
| 25.5
| ### |
2015-Dec-30 Wed
| ###
| 12.71
| 12.53
| 12.59
|
|
| 33.0
| 33.0
| ### |
2015-Dec-29 Tue
| 12.26
| 12.47
| 12.2
| 12.44
|
|
| 75.2
| 75.2
| 0.9 |
2015-Dec-24 Thu
| 12.25
| ###
| ###
| 12.26
| 990,678
| 0
| 70.8
| 70.8
| 0.9 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 2,022,858
| 0
| 19.1
| 19.1
| 0.0 |
2015-Dec-22 Tue
| ###
| 12.24
| ###
| ###
| 2,952,553
| 18,069,624
| 75.1
| 75.1
| 0.0 |
2015-Dec-21 Mon
| 12.21
| 12.21
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 11.85
| ###
| 11.85
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2015-Dec-17 Thu
| ###
| 12.25
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 3,206,226
| 0
| 82.7
| 82.7
| 0.0 |
2015-Dec-15 Tue
| 11.72
| 11.945
| 11.57
| 11.57
| 7,532,459
| 88,562,886
| 24.2
| 24.2
| ### |
2015-Dec-14 Mon
| ###
| ###
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
| 3,540,754
| 0
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 12.22
| 12.23
| 11.955
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2015-Dec-09 Wed
| ###
| 12.42
| 12.22
| 12.24
|
|
| 25.5
| 25.5
| 0.9 |
2015-Dec-08 Tue
| 12.5
| 12.59
| ###
| 12.4
|
|
| 32.0
| 32.0
| 0.9 |
2015-Dec-07 Mon
| 12.76
| 12.78
| 12.555
| 12.58
| 2,890,144
| ###
| ###
| ###
| 0.9 |
2015-Dec-04 Fri
| 12.45
| 12.55
| ###
| 12.54
| 4,300,228
| ###
| ###
| ###
| 0.9 |
2015-Dec-03 Thu
| 12.46
| 12.76
| 12.44
| ###
| 3,039,648
| ###
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| 12.55
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Dec-01 Tue
| 12.4
| 12.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 12.56
| ###
| 12.43
| 12.47
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| ###
| 12.43
| 12.49
|
|
| ###
| ###
| 0.9 |
2015-Nov-26 Thu
| 12.47
| ###
| 12.46
| 12.52
| 4,684,624
| ###
| 76.1
| 76.1
| 0.9 |
2015-Nov-25 Wed
| 12.56
| ###
| 12.41
| 12.43
| 5,627,420
| 34,918,141
| ###
| ###
| 0.9 |
2015-Nov-24 Tue
| ###
| 12.75
| 12.54
| ###
| 4,196,454
| ###
| 34.0
| 34.0
| 0.0 |
2015-Nov-23 Mon
| 12.83
| 12.89
| 12.73
| 12.78
|
|
| 29.5
| 29.5
| 0.9 |
2015-Nov-20 Fri
| 12.82
| 12.84
| ###
| 12.74
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| 12.86
| ###
| 12.86
|
|
| 77.7
| 77.7
| 0.9 |
2015-Nov-18 Wed
| 12.73
| 12.73
| 12.5
| 12.55
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| ###
| ###
| 12.42
| ###
| 12,491,526
| 77,572,376
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| 13.25
| ###
| ###
| 3,327,652
| ###
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| 13.23
|
|
| 76.5
| 76.5
| 0.9 |
2015-Nov-12 Thu
| ###
| 13.8
| 13.42
| 13.46
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| ###
| 13.81
| 13.56
| 13.75
| 3,292,572
| 45,058,847
| ###
| ###
| 1.0 |
2015-Nov-10 Tue
| 13.42
| 13.685
| 13.41
| ###
| 6,050,677
| 81,971,546
| 83.4
| 83.4
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| 13.5
| 6,770,184
| 0
| ###
| ###
| 1.0 |
2015-Nov-06 Fri
| ###
| 13.46
| 13.22
| ###
| 4,145,154
| 55,296,354
| 67.4
| 67.4
| 0.0 |
2015-Nov-05 Thu
| ###
| 13.41
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 13.4
| 13.52
| ###
| ###
| 2,966,175
| 20,051,343
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| 13.26
| ###
| 13.24
| 2,431,840
| ###
| ###
| ###
| 0.9 |
2015-Nov-02 Mon
| 13.22
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| 13.25
|
|
| 82.6
| 82.6
| ### |
2015-Oct-29 Thu
| 13.45
| 13.59
| ###
| ###
| 5,569,879
| 37,847,327
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 13.57
| ###
| ###
| ###
| 4,530,720
| 0
| 19.6
| 19.6
| 0.0 |
2015-Oct-27 Tue
| 13.55
| ###
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| 13.58
| ###
| 13.5
| 13.52
| 2,592,740
| ###
| 36.6
| 36.6
| 1.0 |
2015-Oct-23 Fri
| 13.43
| ###
| 13.43
| 13.5
| 5,043,053
| ###
| 70.8
| 70.8
| 1.0 |
2015-Oct-22 Thu
| ###
| 13.21
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Oct-21 Wed
| ###
| 13.2
| ###
| ###
| 3,018,326
| 19,920,951
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 13.2
| 13.2
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2015-Oct-19 Mon
| 12.86
| 13.2
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| 12.78
| 12.8
|
|
| ###
| ###
| 0.9 |
2015-Oct-15 Thu
| ###
| ###
| 12.73
| 12.78
| 5,055,587
| ###
| ###
| ###
| 0.9 |
2015-Oct-14 Wed
| ###
| ###
| 12.74
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 2,619,178
| 0
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| 13.2
| 13.025
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| 12.85
| 12.86
|
|
| ###
| ###
| 0.9 |
2015-Oct-07 Wed
| 12.89
| ###
| 12.73
| 12.81
| 4,590,270
| ###
| 28.1
| 28.1
| ### |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| 12.81
| ###
| 2,091,779
| 13,397,844
| 67.4
| 67.4
| 0.0 |
2015-Oct-02 Fri
| 12.75
| ###
| ###
| 12.71
|
|
| 26.5
| 26.5
| 0.9 |
2015-Oct-01 Thu
| ###
| ###
| 12.87
| ###
| 3,096,940
| ###
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 12.7
| ###
| 12.7
| 12.89
|
|
| ###
| ###
| ### |
2015-Sep-29 Tue
| 12.85
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2015-Sep-28 Mon
| 12.88
| ###
| 12.87
| ###
| 2,960,422
| ###
| 79.5
| 79.5
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 12.86
| 12.86
| 4,340,674
| ###
| 21.4
| 21.4
| 0.9 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| 12.89
| ###
| 4,574,128
| 29,480,254
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 12.74
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-Sep-18 Fri
| 13.23
| 13.53
| ###
| 13.26
|
|
| 66.1
| 66.1
| 0.9 |
2015-Sep-17 Thu
| ###
| 13.47
| 13.26
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,881,783
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 13.28
| 13.28
| 12.88
| ###
| 3,295,382
| ###
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 13.25
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Sep-09 Wed
| 13.2
| 13.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 12.77
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| 12.74
| 12.42
| 12.72
|
|
| 75.3
| 75.3
| 0.9 |
2015-Sep-04 Fri
| 12.75
| ###
| ###
| 12.74
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| 13.2
| 13.29
| 12.8
| 12.83
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 12.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| 13.2
| 12.88
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2015-Aug-31 Mon
| ###
| 13.26
| ###
| 13.2
| 7,259,929
| 48,133,329
| ###
| ###
| 0.9 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 13.5
| 13.71
| ###
| 13.58
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| ###
| 13.29
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2015-Aug-25 Tue
| ###
| 13.54
| ###
| ###
| 9,343,156
| ###
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 13.49
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 13.88
| ###
| ###
| 13.77
| 16,917,629
| 0
| ###
| ###
| ### |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 8,050,127
| 0
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Aug-18 Tue
| 14.27
| 14.48
| ###
| ###
| 7,233,553
| 52,370,923
| 22.7
| 22.7
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
| 3,356,828
| 0
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 14.28
| 14.28
| ###
| ###
| 3,064,879
| ###
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| 14.24
| 14.24
| ###
| ###
| 2,974,877
| 21,181,124
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2015-Aug-06 Thu
| 14.44
| 14.5
| 14.27
| 14.43
|
|
| 35.6
| 35.6
| ### |
2015-Aug-05 Wed
| ###
| 14.81
| 14.43
| 14.54
|
|
| ###
| ###
| 1.0 |
2015-Aug-04 Tue
| 14.7
| 14.84
| ###
| 14.74
| 6,203,480
| 46,029,821
| 70.7
| 70.7
| 1.1 |
2015-Aug-03 Mon
| ###
| ###
| 14.45
| 14.56
| 2,328,024
| 16,819,973
| 32.7
| 32.7
| ### |
2015-Jul-31 Fri
| ###
| 14.7
| 14.5
| ###
| 4,882,770
| 71,288,442
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 14.58
| 14.72
| 14.5
| 14.52
| 3,130,257
| 45,733,054
| 28.0
| 28.0
| 1.0 |
2015-Jul-29 Wed
| ###
| ###
| 14.46
| 14.49
| 7,988,653
| ###
| 13.4
| 13.4
| ### |
2015-Jul-28 Tue
| 14.55
| 14.85
| 14.52
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Jul-27 Mon
| 14.57
| ###
| 14.51
| ###
| 2,780,854
| ###
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 14.47
| ###
| 14.44
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Jul-23 Thu
| 14.42
| ###
| 14.4
| 14.49
| 3,247,088
| ###
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 8,404,270
| 0
| 18.5
| 18.5
| 0.0 |
2015-Jul-21 Tue
| 14.82
| ###
| 14.82
| 14.85
|
|
| ###
| ###
| ### |
2015-Jul-20 Mon
| 14.7
| 14.8
| ###
| 14.75
| 2,668,724
| 19,748,557
| ###
| ###
| ### |
2015-Jul-17 Fri
| 14.71
| 14.74
| 14.59
| ###
| 5,011,428
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| 14.71
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 14.2
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2015-Jul-13 Mon
| 13.74
| ###
| 13.74
| ###
| 2,194,453
| ###
| 84.5
| 84.5
| 0.0 |
2015-Jul-10 Fri
| ###
| 14.22
| 13.75
| 13.79
|
|
| 11.4
| 11.4
| 1.0 |
2015-Jul-09 Thu
| 13.77
| ###
| 13.58
| ###
| 2,462,622
| ###
| 79.8
| 79.8
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| 13.87
| 3,404,940
| 0
| 43.7
| 43.7
| ### |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2015-Jul-06 Mon
| 13.89
| ###
| 13.81
| ###
| 2,248,375
| 15,525,029
| 80.6
| 80.6
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 3,914,974
| 0
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 14.24
| 14.52
| ###
| 14.45
| 4,317,076
| 31,341,971
| 74.3
| 74.3
| 1.0 |
2015-Jul-01 Wed
| 13.73
| ###
| 13.7
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Jun-30 Tue
| 13.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 13.51
| 13.71
| 13.47
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 13.73
| 13.8
| 6,344,576
| ###
| ###
| ###
| 1.0 |
2015-Jun-25 Thu
| ###
| 14.25
| ###
| 14.21
|
|
| 84.5
| 84.5
| ### |
2015-Jun-24 Wed
| ###
| 14.175
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 13.85
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jun-22 Mon
| 13.77
| 13.84
| ###
| 13.77
|
|
| 73.3
| 73.3
| ### |
2015-Jun-19 Fri
| 13.75
| 13.885
| ###
| ###
| 3,468,348
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 13.8
| 13.87
| 13.51
| ###
| 6,350,159
| 86,933,676
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 2,825,981
| 0
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 13.85
| ###
| 13.76
| ###
| 2,358,677
| ###
| 85.6
| 85.6
| 0.0 |
2015-Jun-12 Fri
| 13.87
| ###
| ###
| ###
| 2,723,877
| 0
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 13.74
| ###
| 13.74
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2015-Jun-10 Wed
| 13.59
| ###
| 13.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 13.85
| 13.56
| 13.59
| 2,941,558
| 40,314,052
| ###
| ###
| ### |
2015-Jun-05 Fri
| ###
| ###
| ###
| 13.8
|
|
| 19.6
| 19.6
| 1.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 14.21
| 14.23
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| 14.71
| ###
| 14.5
|
|
| 28.3
| 28.3
| 1.0 |
2015-May-29 Fri
| 14.74
| 14.77
| 14.58
| ###
| 7,842,459
| 115,088,085
| 24.2
| 24.2
| 0.0 |
2015-May-28 Thu
| ###
| 14.82
| 14.56
| 14.58
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 14.4
| ###
| ###
| 14.49
| 3,381,340
| 0
| ###
| ###
| ### |
2015-May-26 Tue
| 14.23
| 14.49
| ###
| 14.4
| 2,560,723
| ###
| 80.0
| 80.0
| 1.0 |
2015-May-25 Mon
| ###
| 14.41
| ###
| 14.27
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| ###
| 14.22
| ###
| ###
| 3,030,170
| ###
| 17.7
| 17.7
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 4,808,672
| 0
| 70.7
| 70.7
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 13.73
| 13.88
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 14.5
| ###
| 14.48
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-May-14 Thu
| 14.24
| 14.42
| 14.22
| 14.42
|
|
| 80.5
| 80.5
| ### |
2015-May-13 Wed
| ###
| 14.52
| 14.26
| 14.43
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| 14.26
| ###
| 14.24
|
|
| 75.3
| 75.3
| 1.0 |
2015-May-11 Mon
| ###
| ###
| 13.76
| 13.8
|
|
| 23.4
| 23.4
| 1.0 |
2015-May-08 Fri
| ###
| ###
| 13.79
| 13.79
| 3,195,449
| 22,032,620
| 18.7
| 18.7
| 1.0 |
2015-May-07 Thu
| 13.55
| ###
| 13.5
| 13.85
|
|
| ###
| ###
| ### |
2015-May-06 Wed
| 13.54
| 13.81
| 13.54
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-May-05 Tue
| 13.87
| ###
| 13.56
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2015-May-04 Mon
| ###
| 13.78
| 13.57
| 13.73
| 2,861,357
| 39,129,056
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| 13.47
| 13.56
|
|
| ###
| ###
| 1.0 |
2015-Apr-30 Thu
| 13.51
| 13.8
| ###
| 13.7
| 5,045,322
| 34,812,721
| 81.1
| 81.1
| 1.0 |
2015-Apr-29 Wed
| 13.84
| 13.86
| 13.57
| 13.7
|
|
| ###
| ###
| 1.0 |
2015-Apr-28 Tue
| ###
| 14.28
| 13.86
| 13.88
| 3,461,447
| 48,702,559
| 19.4
| 19.4
| ### |
2015-Apr-27 Mon
| 13.83
| ###
| 13.81
| ###
| 4,045,955
| ###
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 13.8
| 13.89
| 13.75
| 13.85
| 4,014,472
| ###
| ###
| ###
| ### |
2015-Apr-23 Thu
| 13.53
| 13.7
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 13.52
| ###
| 4,020,474
| ###
| 72.1
| 72.1
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| 13.83
|
|
| 84.1
| 84.1
| 1.0 |
2015-Apr-20 Mon
| 13.59
| ###
| ###
| ###
| 4,404,871
| 0
| 20.4
| 20.4
| 0.0 |
2015-Apr-17 Fri
| ###
| 13.79
| ###
| ###
| 2,260,178
| 15,583,927
| 79.5
| 79.5
| 0.0 |
2015-Apr-16 Thu
| 13.8
| 13.88
| ###
| 13.77
|
|
| ###
| ###
| ### |
2015-Apr-15 Wed
| 13.85
| ###
| 13.55
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2015-Apr-14 Tue
| 13.59
| 13.83
| 13.55
| 13.79
|
|
| 83.6
| 83.6
| 1.0 |
2015-Apr-13 Mon
| 13.75
| 13.82
| ###
| ###
| 2,242,887
| 15,498,349
| 24.6
| 24.6
| 0.0 |
2015-Apr-10 Fri
| ###
| 13.72
| 13.545
| 13.7
| 3,369,158
| 45,930,046
| ###
| ###
| 1.0 |
2015-Apr-09 Thu
| 13.74
| 13.83
| 13.55
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2015-Apr-08 Wed
| 13.55
| 13.7
| 13.46
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-Apr-07 Tue
| ###
| 13.74
| 13.41
| 13.51
| 4,324,888
| 58,710,354
| 32.4
| 32.4
| ### |
2015-Apr-02 Thu
| ###
| 13.5
| ###
| 13.42
|
|
| 88.9
| 88.9
| 1.0 |
2015-Apr-01 Wed
| ###
| ###
| 12.74
| 12.79
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| ###
| ###
| 12.875
| ###
| 4,263,979
| ###
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 12.54
| 12.89
|
|
| 88.2
| 88.2
| ### |
2015-Mar-27 Fri
| 12.84
| ###
| 12.8
| 12.82
| 7,293,827
| ###
| ###
| ###
| 0.9 |
2015-Mar-26 Thu
| ###
| ###
| 12.89
| ###
| 3,644,452
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 13.21
| 13.29
| ###
| 13.25
| 3,388,079
| 22,513,784
| 70.1
| 70.1
| ### |
2015-Mar-23 Mon
| 13.45
| 13.51
| 13.24
| 13.24
|
|
| ###
| ###
| 0.9 |
2015-Mar-20 Fri
| ###
| 13.53
| ###
| 13.53
|
|
| 80.4
| 80.4
| ### |
2015-Mar-19 Thu
| ###
| 13.5
| ###
| 13.42
| 6,386,856
| 43,111,278
| 91.5
| 91.5
| 1.0 |
2015-Mar-18 Wed
| 13.25
| ###
| ###
| 13.23
| 7,006,485
| 0
| ###
| ###
| 0.9 |
2015-Mar-17 Tue
| ###
| 13.55
| 13.23
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Mar-16 Mon
| 13.25
| ###
| ###
| 13.22
| 4,777,886
| 0
| ###
| ###
| 0.9 |
2015-Mar-13 Fri
| 13.49
| ###
| ###
| 13.41
| 5,175,324
| 0
| 25.5
| 25.5
| 1.0 |
2015-Mar-12 Thu
| ###
| ###
| 13.28
| 13.58
|
|
| ###
| ###
| ### |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2015-Mar-09 Mon
| 13.5
| ###
| 13.49
| 13.81
|
|
| 90.9
| 90.9
| ### |
2015-Mar-06 Fri
| ###
| 13.5
| ###
| 13.43
|
|
| 86.1
| 86.1
| ### |
2015-Mar-05 Thu
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 12.89
| ###
| 9,058,079
| ###
| 81.6
| 81.6
| 0.0 |
2015-Mar-03 Tue
| ###
| 13.2
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| 12.83
| ###
| 12,984,578
| ###
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 12.89
| ###
| 12.81
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Feb-25 Wed
| 12.83
| ###
| 12.74
| ###
| 18,220,828
| 116,066,674
| 82.3
| 82.3
| 0.0 |
2015-Feb-24 Tue
| 11.25
| 12.57
| ###
| 12.45
| 17,893,053
| ###
| ###
| ###
| ### |
2015-Feb-23 Mon
| 11.55
| ###
| 11.48
| ###
| 1,893,940
| ###
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 11.72
| 11.82
| 11.52
| 11.57
| 3,621,187
| 42,259,252
| ###
| ###
| ### |
2015-Feb-19 Thu
| 11.85
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2015-Feb-18 Wed
| 11.82
| ###
| ###
| 11.8
| 3,886,786
| 0
| ###
| ###
| 0.8 |
2015-Feb-17 Tue
| ###
| ###
| 11.75
| 11.79
|
|
| 24.6
| 24.6
| 0.8 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2015-Feb-13 Fri
| ###
| 11.76
| 11.56
| 11.59
| 3,380,180
| ###
| ###
| ###
| 0.8 |
2015-Feb-12 Thu
| 11.29
| 11.5
| 11.27
| 11.44
| 7,982,455
| 90,880,250
| 85.1
| 85.1
| 0.8 |
2015-Feb-11 Wed
| 11.41
| 11.48
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| 11.44
| ###
| ###
| 4,242,378
| ###
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 11.25
| 11.29
| ###
| ###
| 3,278,770
| 18,508,656
| 22.9
| 22.9
| 0.0 |
2015-Feb-05 Thu
| ###
| 11.26
| ###
| 11.2
| 5,048,949
| 28,425,582
| 77.1
| 77.1
| 0.8 |
2015-Feb-04 Wed
| 10.8
| ###
| 10.78
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Feb-03 Tue
| 10.56
| 10.76
| 10.52
| ###
| 5,493,073
| ###
| 75.8
| 75.8
| 0.0 |
2015-Feb-02 Mon
| 10.56
| ###
| 10.44
| 10.49
|
|
| ###
| ###
| ### |
2015-Jan-30 Fri
| ###
| 10.7
| 10.57
| ###
| 5,506,084
| ###
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 10.51
| 10.59
| 10.455
| 10.53
| 5,512,089
| 58,000,956
| 67.1
| 67.1
| 0.8 |
2015-Jan-28 Wed
| ###
| 10.59
| ###
| 10.56
| 4,900,281
| 25,946,987
| ###
| ###
| 0.8 |
2015-Jan-27 Tue
| ###
| ###
| 10.28
| 10.49
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| 10.77
| 10.78
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2015-Jan-22 Thu
| 10.7
| 10.77
| 10.57
| ###
| 5,047,724
| ###
| 25.9
| 25.9
| 0.0 |
2015-Jan-21 Wed
| ###
| 10.83
| 10.56
| ###
| 7,061,381
| ###
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 10.46
| ###
| 10.44
| 10.53
|
|
| ###
| ###
| 0.8 |
2015-Jan-19 Mon
| 10.49
| 10.73
| 10.49
| 10.54
| 3,144,227
| 33,360,248
| ###
| ###
| 0.8 |
2015-Jan-16 Fri
| 10.57
| ###
| ###
| ###
| 7,285,674
| 0
| 16.1
| 16.1
| 0.0 |
2015-Jan-15 Thu
| 10.71
| 10.82
| ###
| 10.77
| 4,953,158
| 26,796,584
| ###
| ###
| ### |
2015-Jan-14 Wed
| 10.87
| ###
| 10.7
| 10.72
|
|
| ###
| ###
| 0.8 |
2015-Jan-13 Tue
| ###
| ###
| 10.86
| ###
| 2,934,927
| 15,936,653
| 28.2
| 28.2
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2015-Jan-09 Fri
| 11.21
| ###
| ###
| 11.23
| 3,210,757
| 0
| 66.8
| 66.8
| 0.8 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 5,025,248
| 0
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 10.84
| ###
| 3,868,958
| 20,969,752
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 3,798,144
| 0
| 31.5
| 31.5
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| 11.25
|
|
| 73.5
| 73.5
| ### |
2015-Jan-02 Fri
| ###
| 11.24
| ###
| 11.2
| 1,402,171
| ###
| ###
| ###
| 0.8 |
2014-Dec-31 Wed
| ###
| 11.4
| ###
| 11.21
|
|
| ###
| ###
| ### |
2014-Dec-30 Tue
| ###
| 11.41
| ###
| 11.22
|
|
| 27.3
| 27.3
| ### |
2014-Dec-29 Mon
| ###
| ###
| ###
| 11.27
|
|
| 68.9
| 68.9
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 11.2
| 11.22
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 10.84
| ###
| 3,347,078
| ###
| 75.2
| 75.2
| 0.0 |
2014-Dec-19 Fri
| 10.88
| ###
| 10.77
| ###
| 10,415,051
| 56,085,049
| 69.7
| 69.7
| 0.0 |
2014-Dec-18 Thu
| ###
| 10.77
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2014-Dec-17 Wed
| ###
| 10.48
| 10.2
| 10.22
| 6,163,377
| ###
| ###
| ###
| 0.7 |
2014-Dec-16 Tue
| 10.7
| 10.75
| 10.4
| 10.48
|
|
| ###
| ###
| 0.7 |
2014-Dec-15 Mon
| 10.82
| 10.83
| 10.59
| ###
| 3,419,727
| 36,625,276
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| 10.7
| ###
| 10.7
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-Dec-11 Thu
| 10.8
| ###
| ###
| ###
| 5,054,779
| 0
| 79.3
| 79.3
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| 10.82
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 4,072,948
| 0
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 11.25
| 11.49
| 11.2
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 2,577,324
| 0
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 2,535,844
| 0
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| 11.25
| ###
| ###
| 4,530,325
| 25,483,078
| 76.4
| 76.4
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| 10.58
| ###
| 3,650,821
| 19,312,843
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| 10.71
|
|
| ###
| ###
| ### |
2014-Nov-28 Fri
| ###
| ###
| 10.85
| 10.86
| 3,947,229
| ###
| ###
| ###
| 0.8 |
2014-Nov-27 Thu
| 11.2
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| 10.85
| ###
| 4,003,357
| ###
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 10.89
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Nov-21 Fri
| 10.76
| 10.87
| ###
| 10.87
| 4,129,242
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| ###
| 10.76
| 10.76
| 3,333,243
| 17,932,847
| 20.0
| 20.0
| 0.8 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 2,304,957
| 0
| 36.5
| 36.5
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,280,677
| 0
| 29.2
| 29.2
| 0.0 |
2014-Nov-17 Mon
| 11.29
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Nov-14 Fri
| 11.22
| 11.28
| ###
| 11.22
|
|
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| ###
| ###
| ###
| 11.22
|
|
| 27.6
| 27.6
| ### |
2014-Nov-12 Wed
| 11.5
| 11.52
| 11.26
| 11.29
| 3,157,529
| 35,964,255
| ###
| ###
| ### |
2014-Nov-11 Tue
| 11.55
| ###
| 11.43
| 11.5
| 2,784,081
| 15,911,022
| ###
| ###
| ### |
2014-Nov-10 Mon
| ###
| ###
| 11.545
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 11.56
| 11.785
| 11.53
| ###
| 4,717,174
| 54,990,455
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| 11.46
| 2,522,823
| 0
| 27.6
| 27.6
| 0.8 |
2014-Nov-05 Wed
| 11.55
| ###
| 11.47
| 11.56
| 1,932,543
| ###
| ###
| ###
| 0.8 |
2014-Nov-04 Tue
| 11.5
| 11.58
| 11.42
| 11.55
|
|
| ###
| ###
| 0.8 |
2014-Nov-03 Mon
| 11.53
| 11.645
| 11.45
| 11.47
|
|
| ###
| ###
| ### |
2014-Oct-31 Fri
| ###
| ###
| 11.44
| 11.53
| 5,488,075
| 31,391,789
| 20.6
| 20.6
| ### |
2014-Oct-30 Thu
| ###
| 11.55
| 11.28
| 11.53
| 4,600,757
| 52,517,641
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| 11.4
| 11.27
| ###
| 2,772,188
| 31,422,750
| 31.0
| 31.0
| 0.0 |
2014-Oct-28 Tue
| 11.29
| ###
| 11.24
| 11.27
| 1,983,774
| ###
| 32.8
| 32.8
| ### |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 4,017,928
| 0
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 10.87
| ###
| 2,690,959
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 4,588,175
| 0
| 24.4
| 24.4
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 2,569,479
| 0
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 10.86
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 10.83
| 10.85
| 10.57
| 10.79
| 8,034,857
| ###
| ###
| ###
| ### |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Oct-14 Tue
| 10.88
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 11.22
| ###
| ###
| 5,955,589
| 33,410,854
| 76.9
| 76.9
| 0.0 |
2014-Oct-09 Thu
| 11.4
| 11.56
| ###
| 11.44
| 3,951,451
| 22,839,386
| ###
| ###
| 0.8 |
2014-Oct-08 Wed
| 11.27
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 11.8
| 11.8
| 11.28
| 11.47
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| 11.84
| 11.84
| ###
| 11.72
| 1,518,574
| 8,989,958
| 23.4
| 23.4
| 0.8 |
2014-Oct-03 Fri
| 11.56
| 11.825
| 11.56
| 11.77
| 2,566,646
| ###
| ###
| ###
| ### |
2014-Oct-02 Thu
| 11.52
| ###
| 11.51
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2014-Oct-01 Wed
| 11.5
| 11.74
| 11.5
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2014-Sep-30 Tue
| ###
| 11.71
| 11.53
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Sep-29 Mon
| 11.74
| 11.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 11.86
| 11.88
| 11.78
| 11.85
|
|
| 30.5
| 30.5
| ### |
2014-Sep-25 Thu
| 11.85
| ###
| 11.83
| 11.88
|
|
| 76.3
| 76.3
| 0.8 |
2014-Sep-24 Wed
| 11.71
| ###
| ###
| 11.82
| 5,152,549
| 0
| 83.9
| 83.9
| 0.8 |
2014-Sep-23 Tue
| ###
| ###
| 11.755
| ###
| 3,620,353
| 21,278,624
| 27.9
| 27.9
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 11.86
| ###
| 3,709,044
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 11.8
| ###
| 4,690,240
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 11.84
| ###
| 7,121,783
| 42,160,955
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Sep-15 Mon
| 12.29
| 12.455
| ###
| ###
| 5,212,359
| ###
| 24.7
| 24.7
| 0.0 |
2014-Sep-12 Fri
| 12.24
| ###
| ###
| ###
| 6,568,827
| 0
| 78.3
| 78.3
| 0.0 |
2014-Sep-11 Thu
| 11.86
| 12.24
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 11.77
| 11.83
| ###
| 11.77
|
|
| 75.0
| 75.0
| ### |
2014-Sep-09 Tue
| ###
| 11.8
| ###
| 11.78
| 2,431,242
| 14,344,327
| 81.2
| 81.2
| ### |
2014-Sep-08 Mon
| 11.85
| 11.85
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 11.79
| 11.85
| 11.72
| 11.83
| 2,881,523
| 33,958,748
| 80.0
| 80.0
| 0.8 |
2014-Sep-04 Thu
| 11.85
| 11.855
| ###
| 11.77
| 4,107,981
| 24,350,057
| 27.9
| 27.9
| ### |
2014-Sep-03 Wed
| 11.7
| 11.85
| 11.7
| 11.81
| 6,765,140
| 79,659,523
| ###
| ###
| ### |
2014-Sep-02 Tue
| 11.44
| ###
| 11.4
| ###
| 3,897,825
| ###
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 11.57
| ###
| 11.5
| 11.52
|
|
| 30.4
| 30.4
| 0.8 |
2014-Aug-29 Fri
| ###
| 11.53
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2014-Aug-28 Thu
| 11.27
| 11.42
| 11.22
| ###
| 8,559,028
| ###
| 78.8
| 78.8
| 0.0 |
2014-Aug-27 Wed
| 11.2
| 11.44
| ###
| 11.24
| 13,599,675
| 77,790,141
| 71.3
| 71.3
| 0.8 |
2014-Aug-26 Tue
| 11.41
| 11.43
| ###
| 11.4
| 4,619,740
| ###
| ###
| ###
| 0.8 |
2014-Aug-25 Mon
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 11.25
| ###
| ###
| 11.27
|
|
| 71.7
| 71.7
| ### |
2014-Aug-21 Thu
| 11.49
| 11.49
| ###
| 11.2
| 8,836,074
| 50,763,245
| ###
| ###
| 0.8 |
2014-Aug-20 Wed
| ###
| 11.44
| ###
| ###
| 18,815,458
| ###
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 10.71
| 10.71
| 10.71
| 10.71
| 0
|
|
|
| ### |
2014-Aug-18 Mon
| 10.73
| 10.79
| ###
| 10.71
| 3,434,977
| ###
| ###
| ###
| ### |
2014-Aug-15 Fri
| 10.75
| 10.76
| ###
| 10.71
| 2,755,821
| ###
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| 10.725
| ###
| ###
| 5,662,727
| 30,366,373
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| 10.81
| ###
| 10.73
|
|
| 77.1
| 77.1
| ### |
2014-Aug-12 Tue
| ###
| 10.79
| 10.675
| ###
| 8,982,421
| ###
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| 10.82
| 10.85
| ###
| ###
| 3,611,055
| 19,589,973
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 10.8
| 10.89
| 10.72
| 10.74
| 5,971,284
| 64,519,723
| ###
| ###
| 0.8 |
2014-Aug-07 Thu
| ###
| ###
| 10.8
| 10.82
| 4,266,250
| 23,037,750
| 23.7
| 23.7
| 0.8 |
2014-Aug-06 Wed
| 10.89
| ###
| 10.84
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2014-Aug-05 Tue
| 10.77
| ###
| 10.76
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2014-Aug-04 Mon
| 10.8
| 10.89
| 10.75
| 10.85
| 3,673,645
| ###
| 74.0
| 74.0
| 0.8 |
2014-Aug-01 Fri
| 10.85
| ###
| 10.85
| ###
| 6,070,145
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| 11.24
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Jul-30 Wed
| 10.77
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
|