End of day Prices (full format), 600 Days for (RMD) RESMED INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.93 |
2016-Dec-14 Wed
| ###
| ###
| 8.29
| ###
| 1,558,751
| 6,461,022
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 8.28
| 8.29
| 2,210,956
| 9,153,357
| ###
| ###
| 0.6 |
2016-Dec-12 Mon
| ###
| ###
| 8.25
| 8.28
| 2,050,055
| 8,456,476
| 34.6
| 34.6
| ### |
2016-Dec-09 Fri
| 8.2
| 8.26
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 8
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 7.88
| ###
| 1,655,254
| ###
| 37.4
| 37.4
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 8.24
| ###
| 4,127,847
| 17,006,729
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 8.28
| ###
| 8.23
| ###
| 3,444,628
| 14,174,644
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 3,011,041
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,134,120
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 8
| ###
| ###
| ###
| 1,781,626
| 0
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 7.88
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2016-Nov-23 Wed
| 7.88
| 7.89
| 7.76
| 7.82
| 4,820,346
| ###
| 22.4
| 22.4
| 0.6 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 1,722,824
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 8
| 8.045
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 7.78
| ###
| 7.75
|
|
| 74.2
| 74.2
| ### |
2016-Nov-16 Wed
| 7.71
| 7.75
| ###
| 7.71
|
|
| 72.7
| 72.7
| ### |
2016-Nov-15 Tue
| 7.75
| 7.75
| ###
| 7.73
| 2,851,627
| 11,050,054
| ###
| ###
| 0.6 |
2016-Nov-14 Mon
| ###
| ###
| 7.8
| 7.88
|
|
| ###
| ###
| 0.6 |
2016-Nov-11 Fri
| ###
| ###
| 7.755
| 7.89
| 4,833,325
| ###
| 35.6
| 35.6
| ### |
2016-Nov-10 Thu
| ###
| 7.72
| 7.49
| 7.7
|
|
| 61.7
| 61.7
| 0.6 |
2016-Nov-09 Wed
| 7.5
| 7.51
| ###
| 7.27
| 3,619,549
| ###
| ###
| ###
| ### |
2016-Nov-08 Tue
| 7.54
| 7.56
| 7.49
| 7.55
| 1,195,142
| 8,993,443
| 70.9
| 70.9
| ### |
2016-Nov-07 Mon
| ###
| ###
| 7.51
| 7.58
|
|
| 26.0
| 26.0
| ### |
2016-Nov-04 Fri
| 7.48
| 7.48
| 7.42
| 7.43
| 2,099,244
| ###
| ###
| ###
| ### |
2016-Nov-03 Thu
| 7.52
| 7.59
| 7.51
| 7.55
| 2,926,278
| ###
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| ###
| 7.5
| 7.52
|
|
| ###
| ###
| 0.5 |
2016-Nov-01 Tue
| 7.85
| 7.87
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 7.86
| ###
| 7.82
| 7.84
|
|
| ###
| ###
| 0.6 |
2016-Oct-28 Fri
| ###
| ###
| 7.82
| 7.84
|
|
| 28.1
| 28.1
| 0.6 |
2016-Oct-27 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| 8.45
| ###
| 8.4
|
|
| 69.7
| 69.7
| ### |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 2,014,745
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Oct-20 Thu
| ###
| 8.47
| ###
| 8.44
|
|
| 74.4
| 74.4
| 0.6 |
2016-Oct-19 Wed
| 8.48
| 8.51
| 8.46
| 8.51
| 2,213,347
| 18,780,249
| ###
| ###
| 0.6 |
2016-Oct-18 Tue
| 8.44
| 8.46
| 8.4
| 8.45
|
|
| 71.3
| 71.3
| ### |
2016-Oct-17 Mon
| 8.51
| 8.53
| 8.43
| 8.43
|
|
| ###
| ###
| 0.6 |
2016-Oct-14 Fri
| 8.48
| 8.49
| 8.45
| 8.48
| 2,142,953
| ###
| 72.1
| 72.1
| 0.6 |
2016-Oct-13 Thu
| 8.5
| 8.5
| 8.44
| 8.47
|
|
| 33.5
| 33.5
| ### |
2016-Oct-12 Wed
| 8.52
| 8.52
| 8.45
| 8.52
|
|
| ###
| ###
| 0.6 |
2016-Oct-11 Tue
| 8.59
| ###
| 8.59
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-10 Mon
| 8.44
| 8.52
| 8.44
| 8.51
|
|
| 80.6
| 80.6
| 0.6 |
2016-Oct-07 Fri
| 8.5
| 8.58
| 8.47
| 8.55
| 2,274,152
| 19,387,145
| ###
| ###
| ### |
2016-Oct-06 Thu
| 8.42
| 8.46
| ###
| 8.44
|
|
| 73.7
| 73.7
| 0.6 |
2016-Oct-05 Wed
| 8.42
| 8.42
| ###
| ###
| 2,032,125
| 8,555,246
| 36.2
| 36.2
| 0.0 |
2016-Oct-04 Tue
| 8.41
| 8.5
| ###
| 8.5
| 2,517,976
| ###
| ###
| ###
| 0.6 |
2016-Oct-03 Mon
| 8.48
| 8.52
| 8.45
| 8.48
| 730,052
| ###
| 68.8
| 68.8
| 0.6 |
2016-Sep-30 Fri
| 8.45
| 8.53
| 8.45
| 8.48
|
|
| ###
| ###
| 0.6 |
2016-Sep-29 Thu
| 8.44
| 8.46
| 8.41
| 8.43
| 1,571,328
| 13,254,151
| ###
| ###
| 0.6 |
2016-Sep-28 Wed
| 8.45
| 8.47
| ###
| 8.42
| 2,443,320
| ###
| 29.2
| 29.2
| ### |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
| 2,377,386
| 0
| 33.0
| 33.0
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,970,255
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 8.4
| 8.47
| 8.385
| 8.43
| 2,602,858
| 21,935,585
| ###
| ###
| 0.6 |
2016-Sep-22 Thu
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 8.44
| ###
| 8.42
| 3,672,654
| ###
| 75.8
| 75.8
| ### |
2016-Sep-20 Tue
| 8.48
| 8.48
| ###
| 8.41
| 2,898,775
| ###
| ###
| ###
| ### |
2016-Sep-19 Mon
| 8.58
| 8.59
| 8.52
| 8.545
| 282,149
| 2,413,784
| 27.2
| 27.2
| ### |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
| 1,237,872
| 0
| 71.8
| 71.8
| 0.0 |
2016-Sep-13 Tue
| 8.73
| 8.74
| ###
| 8.7
| 3,088,625
| ###
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| 8.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 8.75
| 8.76
| ###
| 8.71
| 3,128,255
| 13,701,756
| ###
| ###
| 0.6 |
2016-Sep-08 Thu
| 8.78
| 8.81
| 8.76
| 8.78
| 1,815,174
| ###
| 71.2
| 71.2
| 0.6 |
2016-Sep-07 Wed
| 8.81
| 8.85
| 8.77
| 8.84
|
|
| 68.9
| 68.9
| ### |
2016-Sep-06 Tue
| 8.82
| 8.87
| 8.81
| 8.86
|
|
| 75.3
| 75.3
| 0.6 |
2016-Sep-05 Mon
| 8.79
| 8.87
| 8.79
| 8.86
| 1,094,858
| ###
| 76.7
| 76.7
| 0.6 |
2016-Sep-02 Fri
| 8.86
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2016-Sep-01 Thu
| 8.86
| 8.985
| 8.86
| ###
| 2,252,287
| ###
| 82.7
| 82.7
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 8.89
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 2,434,826
| 0
| 43.0
| 43.0
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2016-Aug-24 Wed
| 8.89
| ###
| 8.75
| ###
| 2,857,574
| 12,501,886
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 988,084
| 0
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,279,342
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2016-Aug-15 Mon
| 9.2
| 9.22
| ###
| 9.2
|
|
| 68.5
| 68.5
| 0.7 |
2016-Aug-12 Fri
| 9.2
| 9.24
| ###
| 9.24
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Aug-09 Tue
| ###
| 9.2
| ###
| ###
| 2,767,971
| ###
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,175,326
| 0
| 72.5
| 72.5
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| 9.22
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Aug-02 Tue
| 9.27
| 9.325
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2016-Aug-01 Mon
| ###
| 9.27
| ###
| 9.22
| 3,668,959
| 17,005,624
| ###
| ###
| 0.7 |
2016-Jul-29 Fri
| 8.77
| 9.29
| 8.7
| 9.2
| 8,040,350
| 72,322,948
| ###
| ###
| 0.7 |
2016-Jul-28 Thu
| ###
| 8.72
| ###
| ###
| 4,090,876
| ###
| 20.1
| 20.1
| 0.0 |
2016-Jul-27 Wed
| 8.76
| 8.78
| 8.675
| 8.72
| 3,346,953
| ###
| 35.1
| 35.1
| 0.6 |
2016-Jul-26 Tue
| 8.73
| 8.76
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Jul-25 Mon
| 8.84
| ###
| 8.81
| 8.83
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 8.81
| 8.86
| 8.79
| 8.84
| 1,013,750
| 8,946,343
| ###
| ###
| ### |
2016-Jul-21 Thu
| 8.85
| ###
| 8.78
| 8.83
| 2,415,189
| 10,602,679
| ###
| ###
| ### |
2016-Jul-20 Wed
| 8.75
| 8.855
| 8.73
| 8.8
| 2,251,544
| ###
| ###
| ###
| 0.6 |
2016-Jul-19 Tue
| ###
| ###
| ###
| 8.76
| 2,121,253
| 0
| ###
| ###
| 0.6 |
2016-Jul-18 Mon
| 8.52
| ###
| 8.52
| 8.59
| 1,587,873
| ###
| ###
| ###
| ### |
2016-Jul-15 Fri
| 8.52
| 8.55
| 8.48
| 8.51
| 1,072,451
| 9,131,920
| 34.7
| 34.7
| 0.6 |
2016-Jul-14 Thu
| 8.54
| 8.56
| ###
| 8.53
| 1,385,971
| 5,931,955
| ###
| ###
| ### |
2016-Jul-13 Wed
| 8.45
| 8.51
| ###
| 8.49
|
|
| 72.0
| 72.0
| ### |
2016-Jul-12 Tue
| 8.56
| ###
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 8.51
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2016-Jul-08 Fri
| 8.48
| 8.49
| 8.42
| 8.48
|
|
| ###
| ###
| 0.6 |
2016-Jul-07 Thu
| 8.53
| 8.55
| 8.47
| 8.54
|
|
| 69.1
| 69.1
| ### |
2016-Jul-06 Wed
| 8.52
| 8.58
| 8.51
| 8.57
|
|
| ###
| ###
| 0.6 |
2016-Jul-05 Tue
| 8.5
| 8.5
| ###
| 8.45
|
|
| 38.7
| 38.7
| ### |
2016-Jul-04 Mon
| 8.48
| 8.56
| 8.47
| 8.53
|
|
| 66.9
| 66.9
| ### |
2016-Jul-01 Fri
| 8.41
| 8.47
| ###
| 8.42
|
|
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 8.41
| 8.28
| ###
| 2,210,448
| 18,446,188
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| ###
| 8.26
| ###
| 8.21
| 2,128,044
| 8,788,821
| ###
| ###
| ### |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 3,747,923
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 8.28
| 4,533,882
| 0
| ###
| ###
| ### |
2016-Jun-24 Fri
| 8.4
| 8.46
| 8.24
| ###
| 7,526,259
| ###
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 8.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 1,406,424
| 0
| 34.5
| 34.5
| 0.0 |
2016-May-20 Fri
| 7.89
| 7.89
| 7.84
| 7.87
| 729,077
| ###
| 24.0
| 24.0
| 0.6 |
2016-May-19 Thu
| ###
| ###
| 7.86
| 7.87
| 1,247,941
| ###
| ###
| ###
| 0.6 |
2016-May-18 Wed
| 7.85
| 7.86
| ###
| 7.84
|
|
| 40.4
| 40.4
| 0.6 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2016-May-16 Mon
| ###
| ###
| 7.89
| ###
| 2,092,158
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| 7.85
| 7.86
|
|
| 32.8
| 32.8
| ### |
2016-May-12 Thu
| 7.82
| 7.85
| 7.77
| 7.85
| 3,858,755
| 30,136,876
| 70.5
| 70.5
| ### |
2016-May-11 Wed
| 7.83
| 7.83
| 7.79
| 7.82
|
|
| ###
| ###
| 0.6 |
2016-May-10 Tue
| 7.74
| 7.86
| 7.74
| 7.85
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| 7.625
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-May-06 Fri
| 7.53
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 7.54
| 7.58
| 7.52
| 7.55
| 2,453,849
| 18,526,559
| 71.4
| 71.4
| ### |
2016-May-04 Wed
| 7.46
| 7.52
| 7.425
| 7.51
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| ###
| 7.5
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-May-02 Mon
| ###
| 7.42
| 7.355
| ###
| 4,740,658
| ###
| 32.0
| 32.0
| 0.0 |
2016-Apr-29 Fri
| 7.45
| 7.48
| ###
| 7.46
| 5,623,143
| 21,030,554
| ###
| ###
| 0.5 |
2016-Apr-28 Thu
| 7.5
| ###
| 7.47
| 7.55
|
|
| ###
| ###
| ### |
2016-Apr-27 Wed
| 7.5
| ###
| ###
| 7.59
| 6,407,728
| 0
| 83.6
| 83.6
| 0.5 |
2016-Apr-26 Tue
| 7.88
| ###
| 7.85
| 7.88
| 4,550,925
| 17,862,380
| 74.5
| 74.5
| 0.6 |
2016-Apr-22 Fri
| 7.76
| 7.77
| 7.73
| 7.74
|
|
| 35.4
| 35.4
| 0.6 |
2016-Apr-21 Thu
| 7.7
| 7.71
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 7.59
| ###
| 3,133,642
| 11,892,171
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 7.74
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 7.73
| 7.77
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2016-Apr-15 Fri
| 7.76
| 7.78
| 7.72
| 7.73
|
|
| ###
| ###
| 0.6 |
2016-Apr-14 Thu
| 7.85
| 7.87
| ###
| 7.81
|
|
| 24.5
| 24.5
| 0.6 |
2016-Apr-13 Wed
| 7.71
| 7.76
| 7.7
| 7.76
| 1,074,729
| 8,307,655
| ###
| ###
| 0.6 |
2016-Apr-12 Tue
| 7.71
| 7.75
| ###
| ###
| 1,466,880
| ###
| 31.0
| 31.0
| 0.0 |
2016-Apr-11 Mon
| 7.78
| 7.78
| ###
| 7.7
| 1,069,889
| ###
| 26.0
| 26.0
| 0.6 |
2016-Apr-08 Fri
| 7.81
| 7.84
| 7.78
| 7.8
| 1,004,147
| 7,842,388
| 28.8
| 28.8
| 0.6 |
2016-Apr-07 Thu
| 7.8
| 7.86
| 7.79
| 7.86
| 1,916,971
| ###
| ###
| ###
| ### |
2016-Apr-06 Wed
| 7.7
| 7.745
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2016-Apr-05 Tue
| 7.71
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 3,729,875
| 0
| 31.0
| 31.0
| 0.0 |
2016-Apr-01 Fri
| 7.52
| 7.575
| 7.48
| 7.5
|
|
| 37.6
| 37.6
| 0.5 |
2016-Mar-31 Thu
| 7.45
| 7.48
| 7.41
| 7.43
| 3,601,826
| ###
| ###
| ###
| ### |
2016-Mar-30 Wed
| ###
| 7.45
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2016-Mar-29 Tue
| 7.45
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 7.44
| 7.48
| 7.43
| 7.46
|
|
| 70.9
| 70.9
| 0.5 |
2016-Mar-23 Wed
| ###
| 7.375
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Mar-22 Tue
| 7.43
| 7.43
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2016-Mar-21 Mon
| 7.42
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| 7.29
| 7.29
| 12,074,543
| ###
| 29.9
| 29.9
| ### |
2016-Mar-17 Thu
| 7.56
| 7.57
| 7.4
| 7.45
| 6,924,485
| 51,829,770
| 20.1
| 20.1
| 0.5 |
2016-Mar-16 Wed
| 7.86
| 7.87
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2016-Mar-15 Tue
| 7.82
| 7.87
| 7.82
| 7.82
|
|
|
|
| 0.6 |
2016-Mar-14 Mon
| ###
| ###
| 7.84
| 7.84
| 3,353,983
| ###
| ###
| ###
| 0.6 |
2016-Mar-11 Fri
| 7.88
| ###
| ###
| 7.86
|
|
| ###
| ###
| ### |
2016-Mar-10 Thu
| 7.79
| 7.79
| ###
| 7.7
|
|
| 25.1
| 25.1
| 0.6 |
2016-Mar-09 Wed
| 7.8
| 7.82
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
2016-Mar-08 Tue
| 7.8
| 7.86
| 7.74
| 7.81
| 1,461,086
| 11,396,470
| ###
| ###
| 0.6 |
2016-Mar-07 Mon
| 7.82
| 7.83
| 7.75
| 7.75
| 1,215,320
| 9,467,342
| 26.9
| 26.9
| ### |
2016-Mar-04 Fri
| 7.82
| 7.86
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2016-Mar-03 Thu
| 7.89
| ###
| 7.83
| 7.89
| 3,939,459
| 15,422,981
| ###
| ###
| ### |
2016-Mar-02 Wed
| ###
| ###
| 7.88
| 7.88
|
|
| 19.0
| 19.0
| 0.6 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,946,220
| 0
| 26.1
| 26.1
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 2,783,588
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,479,359
| 0
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| 8
| 4,165,772
| 0
| 35.5
| 35.5
| ### |
2016-Feb-24 Wed
| ###
| ###
| 7.925
| ###
| 3,645,129
| 14,443,823
| 33.0
| 33.0
| 0.0 |
2016-Feb-23 Tue
| ###
| 8.2
| ###
| ###
| 3,238,959
| ###
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 8.25
| 8.29
| 8.23
| 8.24
|
|
| ###
| ###
| 0.6 |
2016-Feb-19 Fri
| 8.22
| 8.29
| 8.22
| 8.28
| 1,407,079
| ###
| 76.0
| 76.0
| ### |
2016-Feb-18 Thu
| ###
| ###
| 8.225
| 8.28
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| 8.24
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 8.22
| 8.22
| ###
| 8.2
|
|
| 27.6
| 27.6
| 0.6 |
2016-Feb-15 Mon
| ###
| ###
| 8.085
| ###
| 1,758,851
| 7,110,155
| 76.2
| 76.2
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 2,244,542
| 0
| 72.0
| 72.0
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| 8
| 4,230,543
| 0
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| ###
| 8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 1,901,983
| 0
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 8
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 7.89
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Jan-28 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| 8.44
| ###
| ###
| 2,947,171
| ###
| 38.9
| 38.9
| 0.0 |
2016-Jan-25 Mon
| 8.28
| ###
| 8.26
| 8.28
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| 7.76
| 7.86
| 7.74
| 7.84
|
|
| 80.7
| 80.7
| 0.6 |
2016-Jan-20 Wed
| 7.79
| 7.79
| ###
| ###
| 4,293,283
| ###
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 7.7
| 7.85
| ###
| 7.82
|
|
| 78.4
| 78.4
| 0.6 |
2016-Jan-18 Mon
| 7.7
| 7.72
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2016-Jan-15 Fri
| 7.72
| 7.79
| ###
| 7.72
| 1,962,777
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 7.59
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 7.57
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 7.5
| 7.5
| 7.42
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-Jan-11 Mon
| 7.46
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2016-Jan-08 Fri
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 7.21
| 7.23
|
|
| 39.0
| 39.0
| ### |
2016-Jan-06 Wed
| ###
| ###
| 7.26
| 7.27
| 1,780,621
| 6,463,654
| 37.6
| 37.6
| ### |
2016-Jan-05 Tue
| ###
| ###
| 7.25
| 7.29
|
|
| 35.0
| 35.0
| ### |
2016-Jan-04 Mon
| 7.4
| 7.45
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2015-Dec-31 Thu
| 7.5
| 7.51
| 7.41
| 7.44
| 1,002,570
| 7,479,172
| ###
| ###
| ### |
2015-Dec-30 Wed
| 7.54
| 7.56
| 7.48
| 7.55
| 1,811,055
| ###
| 71.0
| 71.0
| ### |
2015-Dec-29 Tue
| 7.48
| 7.55
| 7.46
| 7.53
| 1,273,540
| ###
| 66.6
| 66.6
| 0.5 |
2015-Dec-24 Thu
| 7.5
| 7.5
| 7.42
| 7.44
| 1,463,974
| 10,921,246
| ###
| ###
| ### |
2015-Dec-23 Wed
| 7.42
| 7.47
| 7.4
| 7.46
| 1,951,374
| ###
| ###
| ###
| 0.5 |
2015-Dec-22 Tue
| 7.43
| 7.49
| ###
| 7.47
| 2,596,026
| ###
| ###
| ###
| ### |
2015-Dec-21 Mon
| 7.57
| 7.58
| 7.49
| 7.52
| 3,263,429
| ###
| ###
| ###
| 0.5 |
2015-Dec-18 Fri
| 7.82
| 7.83
| 7.75
| 7.81
|
|
| 26.5
| 26.5
| 0.6 |
2015-Dec-17 Thu
| 7.81
| ###
| 7.78
| 7.88
| 4,195,579
| ###
| 78.0
| 78.0
| 0.6 |
2015-Dec-16 Wed
| 7.72
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Dec-15 Tue
| ###
| 7.71
| 7.645
| ###
| 3,772,446
| 28,962,954
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| 7.72
| ###
| ###
| 3,207,842
| 12,382,270
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
| 5,436,420
| 0
| 70.9
| 70.9
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| 7.51
| 7.58
| 4,426,777
| 16,622,547
| 36.2
| 36.2
| ### |
2015-Dec-09 Wed
| 7.77
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Dec-08 Tue
| 7.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 7.75
| 7.77
|
|
| 22.9
| 22.9
| 0.6 |
2015-Dec-04 Fri
| ###
| ###
| 7.82
| 7.89
| 4,549,149
| 17,787,172
| ###
| ###
| ### |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 4,944,670
| 0
| 25.2
| 25.2
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 3,224,940
| 0
| 38.7
| 38.7
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| 8.25
| 2,060,288
| 0
| ###
| ###
| ### |
2015-Nov-30 Mon
| 8.29
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 8.28
| 8.29
| 8.2
| 8.2
| 2,308,583
| ###
| 31.7
| 31.7
| 0.6 |
2015-Nov-26 Thu
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 2,147,327
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 3,403,376
| 0
| 70.2
| 70.2
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 1,692,274
| 0
| 24.3
| 24.3
| 0.0 |
2015-Nov-19 Thu
| ###
| 8.2
| ###
| ###
| 1,813,651
| ###
| 64.7
| 64.7
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Nov-16 Mon
| ###
| 8.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2015-Nov-12 Thu
| 8.21
| 8.25
| ###
| ###
| 1,943,650
| 8,017,556
| 28.8
| 28.8
| 0.0 |
2015-Nov-11 Wed
| 8.2
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 8.23
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,065,645
| 0
| 37.9
| 37.9
| 0.0 |
2015-Nov-04 Wed
| ###
| 8.2
| ###
| ###
| 2,795,225
| 11,460,422
| 28.2
| 28.2
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
| 1,725,549
| 0
| 30.5
| 30.5
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 2,923,089
| 0
| 68.2
| 68.2
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 5,808,580
| 0
| 35.5
| 35.5
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 3,916,041
| 0
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 7.8
| 7.84
| 7.76
| 7.8
| 1,677,741
| 13,086,379
| 74.0
| 74.0
| 0.6 |
2015-Oct-26 Mon
| 7.79
| 7.845
| 7.76
| 7.79
|
|
| ###
| ###
| ### |
2015-Oct-23 Fri
| 7.8
| 7.85
| ###
| 7.77
| 5,607,640
| 22,009,987
| ###
| ###
| 0.6 |
2015-Oct-22 Thu
| 7.74
| 7.78
| ###
| 7.74
| 6,027,050
| 23,445,224
| ###
| ###
| 0.6 |
2015-Oct-21 Wed
| 7.8
| 7.8
| ###
| 7.7
| 4,414,649
| ###
| 16.5
| 16.5
| 0.6 |
2015-Oct-20 Tue
| ###
| ###
| 7.825
| 7.84
|
|
| 21.8
| 21.8
| 0.6 |
2015-Oct-19 Mon
| 7.8
| ###
| 7.79
| 7.81
| 3,768,342
| ###
| ###
| ###
| 0.6 |
2015-Oct-16 Fri
| 7.75
| 7.785
| 7.72
| 7.73
| 3,918,284
| ###
| 31.5
| 31.5
| 0.6 |
2015-Oct-15 Thu
| ###
| ###
| 7.58
| ###
| 3,018,880
| 11,441,555
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 7.51
| ###
| 7.49
| 7.59
|
|
| 78.1
| 78.1
| 0.5 |
2015-Oct-13 Tue
| 7.4
| 7.45
| 7.4
| 7.42
|
|
| 76.2
| 76.2
| 0.5 |
2015-Oct-12 Mon
| 7.44
| 7.45
| ###
| 7.4
|
|
| 28.2
| 28.2
| 0.5 |
2015-Oct-09 Fri
| 7.47
| 7.49
| 7.44
| 7.46
| 1,777,947
| 13,272,374
| 28.6
| 28.6
| 0.5 |
2015-Oct-08 Thu
| 7.48
| 7.5
| 7.44
| 7.45
|
|
| 31.2
| 31.2
| 0.5 |
2015-Oct-07 Wed
| 7.42
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 7.4
| 7.455
| 7.4
| 7.43
|
|
| 79.7
| 79.7
| ### |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 7.29
| ###
| 7.27
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 2,198,748
| 0
| 68.4
| 68.4
| 0.0 |
2015-Sep-30 Wed
| 7.2
| ###
| ###
| 7.27
|
|
| 69.7
| 69.7
| ### |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 4,790,383
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 7.2
| 7.24
| ###
| 7.24
|
|
| 65.8
| 65.8
| 0.5 |
2015-Sep-25 Fri
| 7.4
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| 7.21
| ###
| ###
| 2,837,372
| 10,228,726
| 71.5
| 71.5
| 0.0 |
2015-Sep-23 Wed
| 7
| ###
| ###
| ###
| 3,543,857
| 0
| 79.4
| 79.4
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 3,212,056
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
| 4,531,670
| 0
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
| 4,512,223
| 0
| 33.2
| 33.2
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 6,035,579
| 0
| 16.6
| 16.6
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
| 6,256,659
| 0
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 7.29
| ###
| ###
| ###
| 5,467,375
| 0
| 20.7
| 20.7
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 2,626,440
| 0
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 7.42
| 7.42
| 7.29
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Sep-08 Tue
| ###
| 7.4
| ###
| ###
| 2,011,627
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| 7.4
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Sep-03 Thu
| ###
| 7.4
| ###
| ###
| 4,339,248
| ###
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| 7.28
| ###
| 7.27
| 3,967,042
| ###
| ###
| ###
| ### |
2015-Sep-01 Tue
| 7.24
| 7.26
| ###
| ###
| 1,988,259
| 7,217,380
| 35.6
| 35.6
| 0.0 |
2015-Aug-31 Mon
| 7.26
| ###
| 7.25
| ###
| 1,832,459
| ###
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 7.26
| 7.27
| ###
| 7.23
| 2,208,453
| 8,027,726
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| ###
| 7.25
| 7.29
| 2,137,673
| ###
| 26.0
| 26.0
| ### |
2015-Aug-26 Wed
| ###
| 7.225
| ###
| 7.2
| 3,513,844
| ###
| 74.9
| 74.9
| 0.5 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2015-Aug-24 Mon
| 7.24
| 7.24
| ###
| ###
| 3,898,645
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 7.26
| ###
| 3,313,540
| 12,028,150
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 7.4
| 7.44
| ###
| ###
| 2,079,083
| 7,734,188
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 7.49
| 7.51
| 7.44
| 7.48
| 1,525,348
| 11,401,976
| 31.5
| 31.5
| 0.5 |
2015-Aug-18 Tue
| 7.42
| 7.5
| 7.42
| 7.47
|
|
| 82.2
| 82.2
| ### |
2015-Aug-17 Mon
| 7.58
| ###
| 7.53
| 7.55
| 1,686,186
| ###
| 34.6
| 34.6
| ### |
2015-Aug-14 Fri
| 7.47
| 7.53
| 7.46
| 7.48
|
|
| 74.3
| 74.3
| 0.5 |
2015-Aug-13 Thu
| 7.49
| 7.53
| 7.45
| 7.48
|
|
| 33.0
| 33.0
| 0.5 |
2015-Aug-12 Wed
| 7.52
| 7.59
| 7.5
| 7.5
| 3,171,422
| 23,928,378
| ###
| ###
| 0.5 |
2015-Aug-11 Tue
| 7.47
| 7.53
| 7.43
| 7.53
| 3,103,178
| 23,211,771
| 80.7
| 80.7
| 0.5 |
2015-Aug-10 Mon
| 7.42
| 7.47
| ###
| 7.45
| 3,160,754
| ###
| 72.9
| 72.9
| 0.5 |
2015-Aug-07 Fri
| 7.5
| 7.53
| 7.43
| 7.48
|
|
| ###
| ###
| 0.5 |
2015-Aug-06 Thu
| 7.51
| ###
| 7.51
| ###
| 3,489,327
| 13,102,422
| 86.4
| 86.4
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 7.51
| 7.53
|
|
| 24.9
| 24.9
| 0.5 |
2015-Aug-04 Tue
| ###
| 7.8
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Aug-03 Mon
| ###
| ###
| 7.88
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| 7.89
| 8
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| ###
| 7.49
| 7.52
| 6,404,183
| ###
| ###
| ###
| 0.5 |
2015-Jul-29 Wed
| 7.72
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 7.49
| 7.53
|
|
| 24.1
| 24.1
| 0.5 |
2015-Jul-27 Mon
| ###
| 7.7
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 3,868,989
| 0
| 80.9
| 80.9
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2015-Jul-22 Wed
| ###
| ###
| 7.58
| 7.59
| 4,478,427
| ###
| ###
| ###
| 0.5 |
2015-Jul-21 Tue
| 7.76
| 7.77
| 7.72
| 7.73
|
|
| 27.8
| 27.8
| 0.6 |
2015-Jul-20 Mon
| 7.78
| 7.78
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Jul-17 Fri
| 7.83
| 7.83
| 7.73
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Jul-16 Thu
| 7.79
| 7.83
| 7.77
| 7.8
|
|
| 76.8
| 76.8
| 0.6 |
2015-Jul-15 Wed
| ###
| 7.71
| ###
| 7.71
|
|
| 64.8
| 64.8
| ### |
2015-Jul-14 Tue
| 7.74
| 7.75
| ###
| ###
| 3,803,846
| ###
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| ###
| 7.71
| ###
| ###
| 2,153,521
| 8,301,823
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| 7.58
| 7.59
| 2,550,123
| ###
| ###
| ###
| 0.5 |
2015-Jul-09 Thu
| 7.57
| 7.59
| 7.49
| 7.51
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 7.56
| ###
| 7.555
| ###
| 5,285,178
| 19,964,759
| 85.1
| 85.1
| 0.0 |
2015-Jul-07 Tue
| ###
| 7.45
| ###
| 7.41
|
|
| 68.7
| 68.7
| ### |
2015-Jul-06 Mon
| 7.25
| ###
| ###
| 7.24
|
|
| 36.6
| 36.6
| 0.5 |
2015-Jul-03 Fri
| 7.22
| 7.25
| 7.155
| 7.23
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 7.23
| 7.26
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Jul-01 Wed
| ###
| ###
| 7.29
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2015-Jun-30 Tue
| 7.2
| 7.27
| ###
| 7.27
|
|
| 68.0
| 68.0
| ### |
2015-Jun-29 Mon
| 7.23
| 7.24
| ###
| 7.2
|
|
| 44.7
| 44.7
| 0.5 |
2015-Jun-26 Fri
| 7.24
| 7.28
| ###
| 7.28
| 3,591,448
| 13,072,870
| 79.9
| 79.9
| 0.5 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 2,837,755
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| 7.44
| ###
| 7.41
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 7.48
| 7.51
| 7.47
| 7.5
| 4,221,221
| 31,616,945
| 73.6
| 73.6
| 0.5 |
2015-Jun-22 Mon
| 7.41
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 3,613,879
| 0
| 71.8
| 71.8
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 7.24
| 7.29
|
|
| 31.8
| 31.8
| ### |
2015-Jun-17 Wed
| 7.45
| 7.46
| 7.4
| 7.43
|
|
| 30.0
| 30.0
| ### |
2015-Jun-16 Tue
| 7.53
| 7.56
| 7.46
| 7.48
| 7,493,850
| ###
| ###
| ###
| 0.5 |
2015-Jun-15 Mon
| 7.59
| 7.59
| 7.475
| 7.52
|
|
| ###
| ###
| 0.5 |
2015-Jun-12 Fri
| 7.58
| ###
| 7.58
| 7.59
|
|
| ###
| ###
| 0.5 |
2015-Jun-11 Thu
| ###
| ###
| 7.54
| 7.56
| 3,998,053
| 15,072,659
| ###
| ###
| 0.5 |
2015-Jun-10 Wed
| ###
| ###
| 7.57
| 7.59
|
|
| 29.2
| 29.2
| 0.5 |
2015-Jun-09 Tue
| ###
| ###
| 7.57
| 7.58
|
|
| 33.9
| 33.9
| ### |
2015-Jun-05 Fri
| 7.72
| 7.8
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2015-Jun-04 Thu
| ###
| 7.72
| ###
| ###
| 2,431,157
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 7.58
| ###
| 3,297,875
| 12,498,946
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 7.79
| 7.8
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2015-Jun-01 Mon
| 7.7
| 7.74
| ###
| 7.73
|
|
| 79.1
| 79.1
| 0.6 |
2015-May-29 Fri
| ###
| 7.76
| ###
| 7.7
| 5,431,125
| ###
| ###
| ###
| 0.6 |
2015-May-28 Thu
| 7.49
| 7.59
| 7.43
| 7.58
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| ###
| 7.47
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-May-25 Mon
| 7.27
| ###
| 7.26
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-May-22 Fri
| 7.25
| 7.26
| 7.2
| 7.25
| 2,758,522
| ###
| ###
| ###
| 0.5 |
2015-May-21 Thu
| 7.23
| 7.26
| ###
| 7.25
| 4,283,558
| ###
| ###
| ###
| 0.5 |
2015-May-20 Wed
| ###
| 7.24
| ###
| 7.2
| 5,574,822
| 20,180,855
| 74.2
| 74.2
| 0.5 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 6,285,325
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| ###
| 6.83
| 6.89
| 9,899,680
| ###
| 21.7
| 21.7
| 0.5 |
2015-May-15 Fri
| 7
| ###
| ###
| ###
| 28,246,578
| 0
| 32.3
| 32.3
| 0.0 |
2015-May-14 Thu
| 6.8
| 6.89
| ###
| 6.73
| 35,112,288
| ###
| ###
| ###
| ### |
2015-May-13 Wed
| 8.22
| 8.26
| ###
| 8.25
| 2,849,283
| ###
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 8.25
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2015-May-08 Fri
| 8.25
| ###
| 8.25
| ###
| 2,701,456
| ###
| 76.4
| 76.4
| 0.0 |
2015-May-07 Thu
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| 8.23
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-May-05 Tue
| 8.46
| 8.47
| ###
| ###
| 4,721,355
| ###
| 27.5
| 27.5
| 0.0 |
2015-May-04 Mon
| ###
| ###
| 8.27
| ###
| 4,082,843
| 16,882,555
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| 8.27
| ###
| 8.2
| 5,277,258
| ###
| ###
| ###
| 0.6 |
2015-Apr-30 Thu
| 8
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 5,860,480
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 8.23
| 8.24
| ###
| ###
| 6,450,580
| 26,576,389
| 22.7
| 22.7
| 0.0 |
2015-Apr-27 Mon
| 8.4
| 8.58
| ###
| 8.46
| 6,235,573
| ###
| 75.6
| 75.6
| 0.6 |
2015-Apr-24 Fri
| 8.81
| 8.83
| 8.4
| 8.46
| 15,208,454
| ###
| 8.2
| 8.2
| 0.6 |
2015-Apr-23 Thu
| 9.44
| 9.44
| ###
| ###
| 5,032,251
| 23,752,224
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 9.49
| 9.5
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 9.44
| 9.51
| 9.44
| 9.49
| 4,374,044
| ###
| 77.6
| 77.6
| 0.7 |
2015-Apr-20 Mon
| ###
| 9.2
| ###
| ###
| 2,223,722
| 10,229,121
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| 9.2
|
|
| 27.3
| 27.3
| 0.7 |
2015-Apr-16 Thu
| 9.54
| 9.54
| 9.41
| 9.42
| 3,346,840
| ###
| ###
| ###
| 0.7 |
2015-Apr-15 Wed
| 9.7
| 9.7
| 9.58
| 9.59
| 3,711,456
| ###
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| 9.83
| 9.84
| 9.78
| 9.78
|
|
| 25.9
| 25.9
| 0.7 |
2015-Apr-13 Mon
| 9.74
| 9.83
| 9.74
| 9.81
|
|
| 80.4
| 80.4
| ### |
2015-Apr-10 Fri
| 9.55
| 9.59
| 9.54
| 9.55
|
|
| ###
| ###
| 0.7 |
2015-Apr-09 Thu
| 9.47
| 9.55
| 9.47
| 9.51
|
|
| 77.5
| 77.5
| ### |
2015-Apr-08 Wed
| 9.49
| 9.51
| ###
| 9.4
|
|
| 19.1
| 19.1
| ### |
2015-Apr-07 Tue
| ###
| ###
| 9.54
| 9.54
| 3,589,542
| ###
| 23.3
| 23.3
| ### |
2015-Apr-02 Thu
| 9.4
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| 9.42
| 9.47
| ###
| ###
| 2,773,021
| 13,130,254
| 24.8
| 24.8
| 0.0 |
2015-Mar-31 Tue
| ###
| 9.44
| ###
| ###
| 3,480,942
| 16,430,046
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| 9.22
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 3,168,882
| 0
| 75.1
| 75.1
| 0.0 |
2015-Mar-26 Thu
| ###
| 8.985
| ###
| ###
| 2,195,825
| 9,864,743
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| 9.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 9.2
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| 9.23
| 9.27
|
|
| ###
| ###
| 0.7 |
2015-Mar-20 Fri
| ###
| 9.44
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Mar-19 Thu
| ###
| 9.42
| ###
| ###
| 2,727,252
| 12,845,356
| 23.5
| 23.5
| 0.0 |
2015-Mar-18 Wed
| 9.27
| 9.44
| 9.25
| 9.41
|
|
| ###
| ###
| 0.7 |
2015-Mar-17 Tue
| 9.26
| 9.28
| ###
| ###
| 4,582,322
| 21,261,974
| 24.8
| 24.8
| 0.0 |
2015-Mar-16 Mon
| 8.88
| ###
| 8.87
| ###
| 4,525,283
| ###
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 8.83
| 8.88
| 2,595,082
| 11,457,287
| 23.3
| 23.3
| 0.6 |
2015-Mar-12 Thu
| 8.86
| ###
| 8.86
| ###
| 2,804,785
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 8.7
| 8.8
| 8.7
| 8.78
|
|
| ###
| ###
| 0.6 |
2015-Mar-10 Tue
| 8.7
| 8.89
| 8.7
| 8.83
| 2,080,524
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| 8.57
| 8.7
| 8.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2015-Mar-06 Fri
| 8.43
| ###
| 8.43
| ###
| 6,109,380
| ###
| 87.7
| 87.7
| 0.0 |
2015-Mar-05 Thu
| 8.27
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 8.26
| 8.26
| ###
| 8.21
| 4,315,559
| 17,823,258
| 32.5
| 32.5
| ### |
2015-Mar-03 Tue
| ###
| ###
| 8.24
| 8.27
|
|
| 33.6
| 33.6
| ### |
2015-Mar-02 Mon
| 8.23
| 8.28
| 8.225
| 8.24
| 2,881,341
| ###
| 70.0
| 70.0
| 0.6 |
2015-Feb-27 Fri
| 8.23
| 8.26
| ###
| 8.23
|
|
| 64.3
| 64.3
| 0.6 |
2015-Feb-26 Thu
| 8.29
| 8.29
| 8.23
| 8.23
|
|
| ###
| ###
| 0.6 |
2015-Feb-25 Wed
| ###
| ###
| 8.26
| 8.28
|
|
| 24.4
| 24.4
| ### |
2015-Feb-24 Tue
| 8.45
| 8.48
| 8.42
| 8.48
|
|
| 75.9
| 75.9
| 0.6 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 8.26
| 8.27
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| 8.47
| 8.47
| ###
| 8.42
| 4,500,351
| 19,058,986
| 28.2
| 28.2
| ### |
2015-Feb-18 Wed
| 8.47
| 8.48
| 8.42
| 8.43
|
|
| ###
| ###
| 0.6 |
2015-Feb-17 Tue
| 8.44
| ###
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| 8.53
| 8.555
| 8.43
| 8.45
|
|
| 22.0
| 22.0
| ### |
2015-Feb-13 Fri
| 8.51
| ###
| 8.48
| 8.52
| 3,196,183
| ###
| 62.8
| 62.8
| 0.6 |
2015-Feb-12 Thu
| 8.44
| 8.56
| 8.44
| 8.52
|
|
| ###
| ###
| 0.6 |
2015-Feb-11 Wed
| ###
| 8.23
| ###
| ###
| 3,857,851
| 15,875,056
| 74.7
| 74.7
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
| 3,627,140
| 0
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| 8.26
| ###
| 8.26
| 2,191,851
| 9,052,344
| 81.8
| 81.8
| 0.6 |
2015-Feb-06 Fri
| ###
| 8.2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
| 5,493,942
| 0
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 5,799,183
| 0
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 8.43
| ###
| ###
| ###
| 33,318,544
| 0
| 27.3
| 27.3
| 0.0 |
2015-Jan-23 Fri
| 7.85
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2015-Jan-22 Thu
| 7.4
| 7.43
| ###
| ###
| 16,327,071
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| 7.375
| 7.29
| ###
| 11,277,382
| ###
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 7.24
| 7.27
| 8,877,347
| ###
| 21.2
| 21.2
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| 7.22
| 5,293,448
| 0
| 19.7
| 19.7
| 0.5 |
2015-Jan-15 Thu
| 7.4
| 7.43
| ###
| ###
| 7,993,621
| ###
| 22.4
| 22.4
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 7.29
| ###
| 6,283,787
| ###
| 81.5
| 81.5
| 0.0 |
2015-Jan-13 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 7.155
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-Jan-08 Thu
| ###
| 7.045
| ###
| ###
| 4,475,789
| ###
| 31.4
| 31.4
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 2,422,720
| 0
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 2,600,672
| 0
| 25.9
| 25.9
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 6.87
| ###
| 884,644
| 3,038,752
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 601,544
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| 6.945
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 1,027,145
| 0
| 19.4
| 19.4
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 4,564,043
| 0
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 6.86
| 6.88
| 6.79
| 6.83
| 5,148,348
| 35,188,958
| ###
| ###
| 0.5 |
2014-Dec-18 Thu
| 6.74
| 6.76
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2014-Dec-17 Wed
| ###
| ###
| 6.55
| 6.59
| 6,905,747
| 22,616,321
| ###
| ###
| ### |
2014-Dec-16 Tue
| 6.5
| 6.52
| 6.44
| 6.45
| 1,967,554
| 12,749,749
| ###
| ###
| ### |
2014-Dec-15 Mon
| 6.5
| 6.5
| 6.45
| 6.47
|
|
| 31.8
| 31.8
| 0.5 |
2014-Dec-12 Fri
| 6.45
| 6.51
| 6.45
| 6.45
| 4,005,973
| ###
| 70.6
| 70.6
| ### |
2014-Dec-11 Thu
| ###
| 6.41
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2014-Dec-10 Wed
| 6.53
| 6.54
| 6.42
| 6.42
| 5,183,770
| 33,590,829
| 17.5
| 17.5
| 0.5 |
2014-Dec-09 Tue
| 6.58
| ###
| 6.555
| 6.56
|
|
| ###
| ###
| 0.5 |
2014-Dec-08 Mon
| 6.53
| ###
| 6.52
| 6.52
| 2,870,220
| ###
| 31.1
| 31.1
| 0.5 |
2014-Dec-05 Fri
| 6.47
| 6.5
| 6.44
| 6.46
| 2,461,672
| ###
| 32.4
| 32.4
| ### |
2014-Dec-04 Thu
| 6.42
| 6.47
| 6.41
| 6.44
|
|
| ###
| ###
| 0.5 |
2014-Dec-03 Wed
| ###
| 6.4
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2014-Dec-02 Tue
| 6.25
| 6.28
| 6.23
| 6.26
| 3,224,186
| 20,167,283
| ###
| ###
| 0.4 |
2014-Dec-01 Mon
| 6.26
| 6.27
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2014-Nov-28 Fri
| 6.27
| 6.27
| 6.22
| 6.25
| 3,280,344
| 20,485,748
| ###
| ###
| ### |
2014-Nov-27 Thu
| 6.27
| 6.28
| ###
| 6.23
| 1,878,826
| ###
| 29.8
| 29.8
| 0.4 |
2014-Nov-26 Wed
| 6.2
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2014-Nov-25 Tue
| ###
| ###
| 6.085
| ###
| 4,628,580
| 14,082,454
| 78.1
| 78.1
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 3,634,455
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 6
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 5.975
| 6
| 2,050,345
| ###
| 36.0
| 36.0
| 0.4 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 4,606,321
| 0
| 86.0
| 86.0
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| 5.86
| 5.86
| 1,405,445
| 4,117,953
| 17.6
| 17.6
| 0.4 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,424,773
| 0
| 23.2
| 23.2
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 5.87
| ###
| 1,184,656
| ###
| 81.0
| 81.0
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| 5.89
| ###
| 2,388,277
| 7,033,475
| 21.7
| 21.7
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 4,382,441
| 0
| 70.8
| 70.8
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 5.955
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 5,379,857
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 5.86
| 5.87
| 3,093,240
| ###
| 29.1
| 29.1
| ### |
2014-Oct-29 Wed
| ###
| ###
| 5.87
| 5.89
| 6,099,555
| ###
| 33.1
| 33.1
| ### |
2014-Oct-28 Tue
| 5.82
| 5.88
| 5.81
| 5.85
| 3,114,283
| 18,202,984
| 78.1
| 78.1
| 0.4 |
2014-Oct-27 Mon
| 5.88
| ###
| 5.84
| 5.85
| 8,056,623
| ###
| 27.1
| 27.1
| 0.4 |
2014-Oct-24 Fri
| 5.55
| 5.83
| 5.5
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Oct-23 Thu
| 5.44
| 5.45
| 5.355
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 5.45
| 5.475
| 5.42
| 5.42
| 5,066,043
| ###
| 23.0
| 23.0
| 0.4 |
2014-Oct-21 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| 83.3
| 83.3
| 0.4 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 5.26
| 5.27
|
|
| 27.4
| 27.4
| ### |
2014-Oct-16 Thu
| ###
| ###
| 5.24
| ###
| 13,094,855
| 34,308,520
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| 5.46
| 5.49
| ###
| 5.43
| 5,049,184
| ###
| 27.0
| 27.0
| 0.4 |
2014-Oct-14 Tue
| 5.5
| 5.52
| 5.47
| 5.5
| 5,939,089
| ###
| ###
| ###
| 0.4 |
2014-Oct-13 Mon
| 5.5
| 5.52
| 5.43
| 5.47
|
|
| 29.7
| 29.7
| ### |
2014-Oct-10 Fri
| 5.57
| 5.58
| 5.44
| 5.52
|
|
| 28.3
| 28.3
| 0.4 |
2014-Oct-09 Thu
| 5.74
| 5.74
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2014-Oct-08 Wed
| 5.73
| 5.75
| 5.7
| 5.71
|
|
| 28.7
| 28.7
| 0.4 |
2014-Oct-07 Tue
| 5.84
| 5.86
| 5.77
| 5.81
| 4,014,083
| ###
| 35.1
| 35.1
| ### |
2014-Oct-06 Mon
| 5.77
| 5.85
| 5.76
| 5.83
| 2,643,453
| 15,345,244
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Oct-01 Wed
| ###
| 5.7
| ###
| ###
| 2,998,078
| 8,544,522
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 5.71
| 5.72
| ###
| ###
| 3,223,358
| ###
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 2,580,322
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 3,395,729
| 0
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| 5.71
| ###
| 5.71
| 4,657,356
| 13,296,751
| ###
| ###
| 0.4 |
2014-Sep-24 Wed
| ###
| 5.7
| ###
| ###
| 4,224,250
| ###
| 36.0
| 36.0
| 0.0 |
2014-Sep-23 Tue
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| 5.74
| 5.77
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2014-Sep-19 Fri
| 5.74
| 5.77
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Sep-18 Thu
| 5.78
| 5.78
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Sep-17 Wed
| 5.76
| 5.76
| ###
| 5.71
|
|
| 32.1
| 32.1
| 0.4 |
2014-Sep-16 Tue
| 5.83
| 5.83
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Sep-15 Mon
| 5.83
| 5.86
| 5.82
| 5.86
| 4,326,753
| ###
| 80.6
| 80.6
| 0.4 |
2014-Sep-12 Fri
| 5.78
| 5.86
| 5.78
| 5.86
| 3,602,273
| 20,965,228
| 82.9
| 82.9
| 0.4 |
2014-Sep-11 Thu
| 5.77
| 5.79
| 5.75
| 5.76
|
|
| 39.2
| 39.2
| ### |
2014-Sep-10 Wed
| 5.71
| 5.74
| 5.71
| 5.74
| 3,922,327
| 22,455,322
| 80.4
| 80.4
| 0.4 |
2014-Sep-09 Tue
| 5.7
| ###
| ###
| 5.73
|
|
| ###
| ###
| ### |
2014-Sep-08 Mon
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2014-Sep-05 Fri
| 5.71
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 5.7
| 5.77
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2014-Sep-03 Wed
| 5.71
| 5.77
| 5.71
| 5.75
| 5,568,641
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| ###
| 5.71
| ###
| 5.71
| 2,152,071
| ###
| 75.9
| 75.9
| 0.4 |
2014-Sep-01 Mon
| 5.7
| 5.71
| ###
| ###
| 3,485,380
| 9,950,759
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| 5.71
| ###
| 5.71
| 4,193,157
| ###
| 72.7
| 72.7
| 0.4 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 5,694,758
| 0
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 4,927,742
| 0
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 5.56
| 5.58
| 5.54
| 5.57
| 5,758,773
| 32,018,777
| 76.0
| 76.0
| 0.4 |
2014-Aug-25 Mon
| 5.55
| 5.59
| 5.55
| 5.57
| 1,590,943
| 8,861,552
| ###
| ###
| 0.4 |
2014-Aug-22 Fri
| 5.58
| 5.58
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Aug-21 Thu
| ###
| ###
| 5.58
| 5.58
| 4,594,225
| 12,817,887
| 24.9
| 24.9
| 0.4 |
2014-Aug-20 Wed
| 5.56
| ###
| 5.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Aug-19 Tue
| 5.56
| 5.58
| 5.53
| 5.58
| 5,679,272
| 31,548,355
| ###
| ###
| 0.4 |
2014-Aug-18 Mon
| 5.5
| 5.54
| ###
| 5.54
| 1,190,353
| 3,297,277
| 77.1
| 77.1
| 0.4 |
2014-Aug-15 Fri
| 5.52
| 5.54
| 5.5
| 5.51
| 4,310,582
| ###
| 28.4
| 28.4
| ### |
2014-Aug-14 Thu
| 5.5
| 5.52
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
2014-Aug-13 Wed
| 5.49
| 5.51
| 5.47
| 5.48
|
|
| 29.4
| 29.4
| ### |
2014-Aug-12 Tue
| 5.54
| 5.56
| ###
| 5.52
|
|
| 22.3
| 22.3
| 0.4 |
2014-Aug-11 Mon
| 5.41
| 5.42
| 5.375
| 5.4
|
|
| 34.8
| 34.8
| 0.4 |
2014-Aug-08 Fri
| ###
| ###
| 5.28
| ###
| 6,115,640
| 16,145,289
| 32.5
| 32.5
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 5.28
| ###
| 2,509,149
| 6,624,153
| 32.5
| 32.5
| 0.0 |
2014-Aug-05 Tue
| 5.29
| ###
| 5.255
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Aug-04 Mon
| ###
| 5.325
| 5.26
| 5.28
|
|
| 26.0
| 26.0
| 0.4 |
2014-Aug-01 Fri
| ###
| ###
| ###
| 5.23
|
|
| 15.4
| 15.4
| ### |
2014-Jul-31 Thu
| 5.53
| 5.555
| 5.5
| 5.51
| 3,089,380
| 17,076,547
| 29.4
| 29.4
| ### |
2014-Jul-30 Wed
| 5.47
| 5.5
| 5.43
| 5.49
| 5,003,076
| ###
| ###
| ###
| 0.4 |
2014-Jul-29 Tue
| 5.42
| 5.47
| 5.42
| 5.46
| 3,720,878
| 20,260,180
| ###
| ###
| ### |
2014-Jul-28 Mon
| 5.41
| 5.45
| 5.4
| 5.42
|
|
| 72.6
| 72.6
| 0.4 |
2014-Jul-25 Fri
| ###
| 5.425
| ###
| ###
| 7,704,329
| ###
| 81.4
| 81.4
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 5.29
| ###
| 5.28
| 5.28
| 2,627,375
| 6,936,270
| 25.6
| 25.6
| 0.4 |
2014-Jul-22 Tue
| 5.22
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2014-Jul-21 Mon
| 5.25
| 5.285
| 5.23
| 5.24
| 1,735,773
| 9,125,826
| 30.2
| 30.2
| 0.4 |
2014-Jul-18 Fri
| 5.2
| 5.22
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2014-Jul-17 Thu
| 5.22
| 5.26
| 5.22
| 5.23
|
|
| 72.2
| 72.2
| ### |
2014-Jul-16 Wed
| 5.26
| 5.29
| 5.26
| 5.29
|
|
| 76.2
| 76.2
| 0.4 |
2014-Jul-15 Tue
| 5.28
| 5.29
| 5.23
| 5.25
| 2,676,578
| ###
| ###
| ###
| 0.4 |
2014-Jul-14 Mon
| 5.27
| ###
| 5.24
| 5.25
| 2,111,683
| ###
| ###
| ###
| 0.4 |
2014-Jul-11 Fri
| 5.27
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
|