End of day Prices (full format), 600 Days for (SYD) SYDNEY AIRPORT
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Apr-13 Thu
| 6.8
| ###
| 6.8
| ###
| 5,662,855
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 6.7
| 6.84
| 6.7
| 6.82
| 3,906,855
| ###
| 87.6
| 87.6
| 0.5 |
2017-Apr-11 Tue
| 6.74
| 6.785
| 6.7
| 6.72
| 5,046,848
| 34,028,372
| ###
| ###
| 0.5 |
2017-Apr-10 Mon
| 6.87
| 6.89
| 6.78
| 6.79
|
|
| ###
| ###
| 0.5 |
2017-Apr-07 Fri
| 6.83
| 6.87
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| 6.78
| ###
| 6.77
| 6.81
| 2,959,048
| 10,016,377
| 77.1
| 77.1
| ### |
2017-Apr-05 Wed
| 6.71
| 6.82
| 6.71
| 6.76
| 4,153,955
| ###
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| 6.72
| 6.745
| 6.675
| 6.71
|
|
| 33.4
| 33.4
| ### |
2017-Apr-03 Mon
| 6.72
| 6.75
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Mar-31 Fri
| 6.73
| 6.77
| ###
| 6.77
|
|
| 74.4
| 74.4
| ### |
2017-Mar-30 Thu
| 6.73
| 6.79
| ###
| 6.71
| 4,607,349
| 15,641,949
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| 6.81
| 6.59
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Mar-28 Tue
| 6.55
| ###
| 6.54
| ###
| 4,773,757
| 15,610,185
| 80.8
| 80.8
| 0.0 |
2017-Mar-27 Mon
| 6.47
| 6.53
| 6.44
| 6.53
| 3,313,484
| 21,487,943
| ###
| ###
| ### |
2017-Mar-24 Fri
| 6.49
| 6.55
| 6.43
| 6.47
|
|
| 30.1
| 30.1
| 0.5 |
2017-Mar-23 Thu
| 6.43
| 6.48
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 6.43
|
|
| 82.5
| 82.5
| ### |
2017-Mar-21 Tue
| ###
| 6.42
| ###
| ###
| 18,871,673
| 60,578,070
| 67.2
| 67.2
| 0.0 |
2017-Mar-20 Mon
| 6.4
| 6.44
| ###
| 6.44
| 4,449,946
| 14,328,826
| ###
| ###
| 0.5 |
2017-Mar-17 Fri
| 6.28
| ###
| 6.26
| ###
| 14,692,476
| 45,987,449
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 6.2
| 6.28
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 5,315,829
| 0
| 28.2
| 28.2
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 4,847,156
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 6
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-08 Wed
| 6
| ###
| ###
| ###
| 3,491,987
| 0
| 80.5
| 80.5
| 0.0 |
2017-Mar-07 Tue
| 6
| ###
| ###
| ###
| 6,077,953
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Mar-03 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 9,301,144
| 0
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 5,512,773
| 0
| 83.8
| 83.8
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 6,866,074
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 4,923,951
| 0
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 6,322,473
| 0
| 24.4
| 24.4
| 0.0 |
2017-Feb-16 Thu
| ###
| 6.25
| ###
| ###
| 7,978,327
| 24,932,271
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 6.29
| ###
| ###
| 6.21
| 5,826,678
| 0
| 23.6
| 23.6
| ### |
2017-Feb-14 Tue
| 6.27
| 6.28
| 6.22
| 6.26
| 4,124,924
| 25,780,775
| ###
| ###
| 0.4 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2017-Feb-10 Fri
| ###
| 6.2
| ###
| ###
| 4,193,124
| 12,998,684
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 6.175
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 6,151,054
| 0
| 30.0
| 30.0
| 0.0 |
2017-Feb-07 Tue
| 5.88
| ###
| ###
| ###
| 6,749,077
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| 5.945
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| 5.87
| 5.925
| 5.86
| 5.89
| 4,597,427
| ###
| 75.2
| 75.2
| ### |
2017-Feb-02 Thu
| 5.88
| ###
| 5.8
| 5.87
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 5.88
| ###
| 5.87
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 5.85
| 5.85
| 7,017,326
| 20,525,678
| 25.3
| 25.3
| 0.4 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 3,901,883
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| 6
|
|
| 22.6
| 22.6
| 0.4 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 9,290,043
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 5.955
| ###
| 6,730,178
| ###
| 81.3
| 81.3
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 5,744,872
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| 6
|
|
| 19.8
| 19.8
| 0.4 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 4,999,284
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 4,658,386
| 0
| 75.4
| 75.4
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 11,110,841
| 0
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 6,758,654
| 0
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 5,021,486
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 5.87
| ###
| 8,087,450
| ###
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 5,008,654
| 0
| 27.7
| 27.7
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-Dec-30 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| 5.87
| ###
| 5,016,382
| 14,723,081
| 81.1
| 81.1
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 5,707,053
| 0
| 62.5
| 62.5
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 6,370,620
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 21,311,879
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 28,684,078
| 0
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 6.57
| ###
| ###
| 6.4
| 15,045,879
| 0
| 13.7
| 13.7
| 0.5 |
2016-Dec-19 Mon
| 6.5
| 6.645
| 6.46
| 6.54
| 5,762,880
| 37,761,271
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| 6.43
| ###
| 6.4
| 6.42
|
|
| 36.3
| 36.3
| 0.5 |
2016-Dec-15 Thu
| ###
| 6.44
| 6.25
| 6.42
|
|
| 84.4
| 84.4
| 0.5 |
2016-Dec-14 Wed
| 6.42
| 6.475
| 6.385
| 6.43
|
|
| ###
| ###
| ### |
2016-Dec-13 Tue
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 6.42
| 6.355
| 6.4
| 6,581,341
| ###
| 77.8
| 77.8
| 0.5 |
2016-Dec-09 Fri
| 6.4
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 6.43
| 6.43
| ###
| 6.4
|
|
| 27.6
| 27.6
| 0.5 |
2016-Dec-07 Wed
| ###
| 6.4
| ###
| ###
| 9,350,957
| ###
| 75.3
| 75.3
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 13,865,641
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| 6.175
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2016-Dec-01 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2016-Nov-30 Wed
| 6.25
| 6.28
| 6.21
| 6.28
|
|
| ###
| ###
| 0.4 |
2016-Nov-29 Tue
| ###
| ###
| 6.23
| 6.25
|
|
| 31.0
| 31.0
| ### |
2016-Nov-28 Mon
| 6.27
| ###
| 6.22
| 6.26
| 3,325,643
| 10,342,749
| ###
| ###
| 0.4 |
2016-Nov-25 Fri
| 6.28
| 6.28
| 6.22
| 6.24
| 4,085,787
| ###
| ###
| ###
| 0.4 |
2016-Nov-24 Thu
| ###
| ###
| 6.2
| 6.25
|
|
| 29.9
| 29.9
| ### |
2016-Nov-23 Wed
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 5,928,444
| 0
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 11,203,556
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
| 7,930,158
| 0
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| 5.85
| ###
| 5,762,355
| 16,854,888
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| 6
|
|
| 78.9
| 78.9
| 0.4 |
2016-Nov-11 Fri
| 6
| 6
| 5.85
| ###
| 9,351,282
| 55,406,345
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| 5.82
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2016-Nov-09 Wed
| 6.27
| 6.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| 6.23
|
|
| 20.2
| 20.2
| 0.4 |
2016-Nov-07 Mon
| 6.22
| ###
| ###
| 6.29
| 3,815,882
| 0
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| 6.23
| ###
| 6.2
|
|
| 79.7
| 79.7
| 0.4 |
2016-Nov-03 Thu
| 6.21
| 6.28
| ###
| 6.23
| 2,932,955
| 9,209,478
| ###
| ###
| 0.4 |
2016-Nov-02 Wed
| 6.28
| 6.28
| 6.2
| 6.24
| 5,625,542
| 35,103,382
| 40.4
| 40.4
| 0.4 |
2016-Nov-01 Tue
| 6.25
| ###
| ###
| 6.28
| 4,835,581
| 0
| 77.3
| 77.3
| 0.4 |
2016-Oct-31 Mon
| ###
| 6.27
| 6.085
| 6.26
| 7,469,276
| 46,141,452
| 86.7
| 86.7
| 0.4 |
2016-Oct-28 Fri
| 6.25
| 6.25
| ###
| ###
| 11,821,859
| ###
| 16.0
| 16.0
| 0.0 |
2016-Oct-27 Thu
| 6.42
| 6.44
| 6.21
| 6.21
|
|
| 14.2
| 14.2
| ### |
2016-Oct-26 Wed
| 6.53
| 6.53
| 6.355
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Oct-25 Tue
| 6.58
| ###
| 6.56
| ###
| 5,177,548
| 16,982,357
| 70.6
| 70.6
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 6.5
| 6.59
| 3,521,149
| ###
| 29.1
| 29.1
| ### |
2016-Oct-21 Fri
| 6.7
| 6.71
| 6.58
| ###
| 7,698,886
| ###
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 6.72
| 6.55
| 6.71
| 9,555,153
| 63,398,440
| ###
| ###
| ### |
2016-Oct-19 Wed
| 6.43
| 6.58
| 6.43
| 6.53
| 5,978,751
| 38,891,775
| ###
| ###
| ### |
2016-Oct-18 Tue
| 6.4
| 6.44
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2016-Oct-17 Mon
| 6.55
| 6.58
| 6.4
| 6.4
| 5,473,845
| 35,525,254
| ###
| ###
| 0.5 |
2016-Oct-14 Fri
| ###
| 6.71
| 6.58
| 6.58
|
|
| ###
| ###
| 0.5 |
2016-Oct-13 Thu
| 6.5
| 6.625
| 6.45
| 6.58
| 6,886,156
| 45,018,244
| ###
| ###
| 0.5 |
2016-Oct-12 Wed
| 6.43
| 6.53
| 6.42
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Oct-11 Tue
| 6.51
| 6.55
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Oct-10 Mon
| ###
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2016-Oct-07 Fri
| 6.7
| 6.7
| 6.58
| ###
| 6,881,083
| ###
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| 6.7
| 6.58
| ###
| 5,811,026
| ###
| 73.4
| 73.4
| 0.0 |
2016-Oct-05 Wed
| 6.7
| 6.71
| 6.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 6.87
| 6.87
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2016-Oct-03 Mon
| ###
| ###
| 6.89
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2016-Sep-30 Fri
| ###
| 7
| 6.87
| ###
| 4,143,222
| 28,733,244
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 3,295,872
| 0
| 27.8
| 27.8
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 6.88
| ###
| 4,686,784
| ###
| 29.9
| 29.9
| 0.0 |
2016-Sep-26 Mon
| 7
| 7
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 6.825
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 6.71
| 6.89
| 6.71
| 6.85
|
|
| ###
| ###
| ### |
2016-Sep-20 Tue
| 6.73
| ###
| 6.57
| ###
| 5,939,084
| ###
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| 6.56
| ###
| 1,203,275
| 3,946,741
| 25.1
| 25.1
| 0.0 |
2016-Sep-16 Fri
| 6.55
| ###
| ###
| ###
| 7,868,376
| 0
| 71.0
| 71.0
| 0.0 |
2016-Sep-15 Thu
| 6.48
| 6.52
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-Sep-14 Wed
| 6.55
| 6.56
| 6.4
| 6.5
| 10,616,540
| 68,795,179
| 25.7
| 25.7
| 0.5 |
2016-Sep-13 Tue
| 6.52
| 6.555
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 6.42
| 15,058,820
| 0
| 14.9
| 14.9
| 0.5 |
2016-Sep-09 Fri
| 7
| ###
| ###
| 6.85
|
|
| 15.2
| 15.2
| ### |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 4,038,146
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
| 3,767,170
| 0
| 72.4
| 72.4
| 0.0 |
2016-Sep-05 Mon
| 7
| ###
| 7
| ###
| 6,734,225
| 23,569,787
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 7.24
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 7.28
| ###
| 7.255
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Aug-31 Wed
| ###
| ###
| 7.255
| 7.28
| 4,504,789
| 16,341,122
| ###
| ###
| 0.5 |
2016-Aug-30 Tue
| ###
| 7.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 7.26
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2016-Aug-26 Fri
| 7.46
| 7.5
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2016-Aug-25 Thu
| 7.5
| ###
| 7.5
| 7.54
| 4,289,825
| 16,086,843
| ###
| ###
| 0.5 |
2016-Aug-24 Wed
| 7.5
| 7.57
| 7.43
| 7.54
| 3,977,747
| ###
| ###
| ###
| 0.5 |
2016-Aug-23 Tue
| 7.57
| 7.58
| 7.52
| 7.53
| 3,274,827
| 24,724,943
| 31.5
| 31.5
| 0.5 |
2016-Aug-22 Mon
| 7.44
| 7.56
| ###
| 7.55
| 3,508,857
| 13,263,479
| 86.2
| 86.2
| ### |
2016-Aug-19 Fri
| 7.5
| 7.54
| ###
| 7.43
| 3,230,689
| ###
| 21.6
| 21.6
| ### |
2016-Aug-18 Thu
| 7.5
| 7.5
| 7.21
| 7.42
| 6,030,347
| ###
| ###
| ###
| 0.5 |
2016-Aug-17 Wed
| 7.45
| 7.45
| ###
| 7.4
| 2,634,273
| ###
| ###
| ###
| 0.5 |
2016-Aug-16 Tue
| 7.42
| 7.45
| ###
| ###
| 4,094,087
| 15,250,474
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2016-Aug-12 Fri
| 7.44
| 7.44
| ###
| 7.4
|
|
| 25.9
| 25.9
| 0.5 |
2016-Aug-11 Thu
| ###
| 7.385
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| 7.27
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| 7.285
| ###
| 4,352,342
| ###
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| 7.375
| ###
| ###
| 3,717,879
| 13,709,678
| 33.4
| 33.4
| 0.0 |
2016-Aug-05 Fri
| ###
| 7.41
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 7.4
| 7.485
| ###
| ###
| 5,294,280
| 19,813,842
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| 7.52
| ###
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-Aug-01 Mon
| 7.57
| ###
| 7.54
| 7.57
| 2,480,645
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| 7.48
| 7.57
| 7.47
| 7.56
| 5,737,240
| 43,144,044
| ###
| ###
| 0.5 |
2016-Jul-28 Thu
| 7.53
| 7.53
| 7.445
| 7.51
| 3,877,676
| ###
| ###
| ###
| ### |
2016-Jul-27 Wed
| 7.5
| 7.51
| 7.41
| 7.49
| 3,500,974
| ###
| ###
| ###
| ### |
2016-Jul-26 Tue
| 7.5
| 7.5
| 7.45
| 7.5
| 3,382,521
| 25,284,344
| ###
| ###
| 0.5 |
2016-Jul-25 Mon
| 7.5
| 7.5
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 7.42
| 7.45
| ###
| 7.45
|
|
| 75.8
| 75.8
| 0.5 |
2016-Jul-21 Thu
| 7.44
| 7.51
| ###
| 7.4
|
|
| 34.1
| 34.1
| 0.5 |
2016-Jul-20 Wed
| 7.26
| ###
| 7.245
| ###
| 5,779,950
| ###
| 77.9
| 77.9
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 3,350,120
| 0
| 26.8
| 26.8
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 6,009,923
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 2,296,252
| 0
| 67.0
| 67.0
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 2,987,981
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| 7.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Jul-04 Mon
| ###
| 7.185
| ###
| ###
| 4,299,751
| 15,446,855
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| 7
| 8,913,078
| 0
| 70.7
| 70.7
| 0.5 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
| 7,869,181
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| 6.87
|
|
| 19.9
| 19.9
| ### |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 8,884,574
| 0
| 18.0
| 18.0
| 0.0 |
2016-Jun-27 Mon
| 7.22
| 7.29
| ###
| 7.28
|
|
| 69.3
| 69.3
| 0.5 |
2016-Jun-24 Fri
| 7.27
| 7.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 7.23
| 7.25
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2016-May-25 Wed
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 7.22
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
2016-May-20 Fri
| ###
| ###
| 7.26
| 7.27
|
|
| 17.8
| 17.8
| ### |
2016-May-19 Thu
| 7.29
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 7.29
| 7.29
| ###
| 7.24
|
|
| 33.7
| 33.7
| 0.5 |
2016-May-17 Tue
| 7.25
| ###
| 7.21
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2016-May-16 Mon
| ###
| 7.2
| ###
| ###
| 4,030,089
| 14,508,320
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 7.25
| 7.25
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-May-12 Thu
| 7.25
| 7.29
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2016-May-11 Wed
| 7.45
| 7.48
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 7.22
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2016-May-09 Mon
| ###
| 7.2
| ###
| 7.2
| 4,501,077
| 16,203,877
| ###
| ###
| 0.5 |
2016-May-06 Fri
| 6.88
| ###
| 6.88
| ###
| 5,972,974
| ###
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 3,284,142
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 7
| ###
| ###
| ###
| 3,045,355
| 0
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 6.85
| ###
| 6.82
| 7
|
|
| 80.7
| 80.7
| 0.5 |
2016-May-02 Mon
| 6.8
| 6.83
| 6.73
| 6.82
|
|
| ###
| ###
| 0.5 |
2016-Apr-29 Fri
| 6.8
| 6.82
| 6.76
| 6.81
| 4,306,577
| 29,241,657
| 65.2
| 65.2
| ### |
2016-Apr-28 Thu
| 6.7
| 6.81
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2016-Apr-27 Wed
| ###
| ###
| 6.58
| ###
| 6,472,644
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| 6.57
| 6.59
| 5,717,488
| 18,781,948
| 27.0
| 27.0
| ### |
2016-Apr-22 Fri
| ###
| ###
| 6.56
| ###
| 3,609,442
| ###
| 31.5
| 31.5
| 0.0 |
2016-Apr-21 Thu
| ###
| 6.72
| 6.625
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| 6.74
| 6.58
| ###
| 5,630,522
| 37,499,276
| 26.4
| 26.4
| 0.0 |
2016-Apr-19 Tue
| 6.8
| 6.8
| 6.56
| 6.58
| 5,580,658
| ###
| 14.3
| 14.3
| 0.5 |
2016-Apr-18 Mon
| 6.78
| 6.82
| ###
| 6.74
|
|
| 28.3
| 28.3
| ### |
2016-Apr-15 Fri
| 6.76
| 6.83
| 6.74
| 6.75
|
|
| 27.9
| 27.9
| 0.5 |
2016-Apr-14 Thu
| 6.74
| 6.77
| ###
| 6.73
|
|
| 28.1
| 28.1
| ### |
2016-Apr-13 Wed
| 6.8
| 6.8
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2016-Apr-12 Tue
| 6.79
| 6.82
| 6.71
| 6.74
| 3,100,322
| 20,973,678
| 27.7
| 27.7
| ### |
2016-Apr-11 Mon
| 6.75
| 6.88
| 6.73
| 6.85
|
|
| 80.7
| 80.7
| ### |
2016-Apr-08 Fri
| ###
| 6.75
| ###
| 6.73
| 2,675,872
| ###
| ###
| ###
| ### |
2016-Apr-07 Thu
| 6.75
| 6.78
| 6.72
| 6.74
|
|
| 30.6
| 30.6
| ### |
2016-Apr-06 Wed
| ###
| ###
| 6.625
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| 6.71
| 6.71
| ###
| ###
| 4,262,224
| ###
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| 6.71
| ###
| ###
| 3,060,477
| ###
| 30.7
| 30.7
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 6.72
| 6.74
| 6.645
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2016-Mar-29 Tue
| 6.7
| 6.71
| 6.58
| 6.58
|
|
| 27.6
| 27.6
| 0.5 |
2016-Mar-24 Thu
| 6.54
| ###
| 6.54
| ###
| 4,667,789
| 15,263,670
| 85.9
| 85.9
| 0.0 |
2016-Mar-23 Wed
| 6.54
| 6.58
| 6.46
| 6.58
|
|
| ###
| ###
| 0.5 |
2016-Mar-22 Tue
| 6.52
| 6.585
| 6.51
| 6.56
| 3,563,972
| ###
| 77.8
| 77.8
| 0.5 |
2016-Mar-21 Mon
| 6.51
| 6.57
| 6.49
| 6.51
| 3,681,779
| ###
| 73.7
| 73.7
| ### |
2016-Mar-18 Fri
| 6.45
| 6.54
| 6.42
| 6.5
| 9,765,826
| 63,282,552
| 76.5
| 76.5
| 0.5 |
2016-Mar-17 Thu
| ###
| 6.41
| ###
| ###
| 7,171,886
| ###
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 6.42
| 6.44
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2016-Mar-15 Tue
| 6.5
| 6.53
| 6.43
| 6.44
| 3,363,520
| ###
|
|
| 0.5 |
2016-Mar-14 Mon
| ###
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2016-Mar-11 Fri
| 6.53
| 6.59
| 6.5
| 6.58
|
|
| 73.9
| 73.9
| 0.5 |
2016-Mar-10 Thu
| ###
| ###
| 6.52
| 6.53
|
|
| 20.3
| 20.3
| ### |
2016-Mar-09 Wed
| 6.4
| 6.5
| ###
| 6.48
| 3,530,643
| 11,474,589
| ###
| ###
| 0.5 |
2016-Mar-08 Tue
| ###
| 6.44
| ###
| ###
| 4,291,250
| 13,817,825
| 43.2
| 43.2
| 0.0 |
2016-Mar-07 Mon
| 6.45
| 6.47
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Mar-04 Fri
| 6.55
| 6.56
| ###
| 6.46
|
|
| ###
| ###
| ### |
2016-Mar-03 Thu
| 6.42
| 6.58
| 6.375
| 6.56
|
|
| 80.0
| 80.0
| 0.5 |
2016-Mar-02 Wed
| ###
| 6.45
| ###
| 6.41
| 5,086,079
| ###
| 71.9
| 71.9
| 0.5 |
2016-Mar-01 Tue
| 6.44
| 6.51
| 6.4
| 6.4
| 5,280,821
| ###
| 27.1
| 27.1
| 0.5 |
2016-Feb-29 Mon
| 6.41
| 6.55
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2016-Feb-26 Fri
| 6.44
| 6.45
| ###
| 6.43
|
|
| 34.7
| 34.7
| ### |
2016-Feb-25 Thu
| 6.47
| 6.51
| 6.4
| 6.44
|
|
| 39.0
| 39.0
| 0.5 |
2016-Feb-24 Wed
| ###
| 6.49
| ###
| 6.41
| 4,853,524
| 15,749,685
| 79.2
| 79.2
| 0.5 |
2016-Feb-23 Tue
| 6.5
| 6.51
| 6.41
| 6.43
|
|
| ###
| ###
| ### |
2016-Feb-22 Mon
| 6.46
| ###
| 6.45
| 6.52
|
|
| 74.6
| 74.6
| 0.5 |
2016-Feb-19 Fri
| 6.54
| 6.57
| 6.49
| 6.51
| 7,683,022
| ###
| ###
| ###
| ### |
2016-Feb-18 Thu
| 6.59
| ###
| 6.54
| 6.59
|
|
| 62.6
| 62.6
| ### |
2016-Feb-17 Wed
| 6.49
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Feb-16 Tue
| ###
| 6.47
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Feb-15 Mon
| 6.4
| 6.45
| ###
| ###
| 3,973,681
| 12,815,121
| 33.3
| 33.3
| 0.0 |
2016-Feb-12 Fri
| 6.45
| ###
| ###
| ###
| 4,659,124
| 0
| 28.6
| 28.6
| 0.0 |
2016-Feb-11 Thu
| 6.43
| 6.51
| 6.43
| 6.5
| 3,677,923
| ###
| 74.3
| 74.3
| 0.5 |
2016-Feb-10 Wed
| 6.47
| 6.51
| ###
| 6.43
| 7,001,289
| ###
| ###
| ###
| ### |
2016-Feb-09 Tue
| 6.44
| 6.55
| 6.44
| 6.51
| 8,883,420
| ###
| ###
| ###
| ### |
2016-Feb-08 Mon
| 6.42
| 6.52
| 6.42
| 6.51
|
|
| ###
| ###
| ### |
2016-Feb-05 Fri
| 6.49
| ###
| 6.43
| 6.49
| 4,040,470
| ###
| 67.8
| 67.8
| ### |
2016-Feb-04 Thu
| 6.52
| 6.56
| 6.48
| 6.55
|
|
| 70.7
| 70.7
| 0.5 |
2016-Feb-03 Wed
| 6.46
| 6.555
| 6.42
| 6.53
|
|
| 83.4
| 83.4
| ### |
2016-Feb-02 Tue
| ###
| ###
| 6.54
| 6.59
| 6,123,270
| ###
| 32.5
| 32.5
| ### |
2016-Feb-01 Mon
| ###
| 6.74
| ###
| ###
| 5,712,185
| ###
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 6.59
| ###
| 6.51
| 6.58
| 7,119,947
| 23,175,427
| 32.2
| 32.2
| 0.5 |
2016-Jan-28 Thu
| 6.57
| 6.7
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| 6.51
| 6.58
| 6.51
| 6.57
|
|
| 82.0
| 82.0
| ### |
2016-Jan-25 Mon
| 6.59
| ###
| 6.52
| 6.56
| 5,255,544
| 17,133,073
| 25.7
| 25.7
| 0.5 |
2016-Jan-22 Fri
| 6.58
| 6.59
| ###
| 6.52
|
|
| 20.5
| 20.5
| 0.5 |
2016-Jan-21 Thu
| 6.59
| ###
| 6.53
| 6.55
| 11,880,143
| ###
| 31.8
| 31.8
| 0.5 |
2016-Jan-20 Wed
| ###
| 6.475
| ###
| 6.47
| 8,783,985
| 28,438,151
| 88.7
| 88.7
| 0.5 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 10,497,627
| 0
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 11,501,076
| 0
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
| 10,264,888
| 0
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 5.86
| 5.89
| 5.83
| 5.86
| 11,152,028
| 65,350,884
| ###
| ###
| 0.4 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 7,224,177
| 0
| 26.1
| 26.1
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| 6
|
|
| 78.7
| 78.7
| 0.4 |
2016-Jan-11 Mon
| 6
| ###
| ###
| ###
| 7,162,250
| 0
| 78.5
| 78.5
| 0.0 |
2016-Jan-08 Fri
| 6
| ###
| 6
| ###
| 4,589,275
| 13,767,825
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| 6.185
| ###
| ###
| 5,304,278
| 16,403,479
| 28.5
| 28.5
| 0.0 |
2016-Jan-06 Wed
| ###
| 6.145
| ###
| ###
| 4,705,155
| 14,456,588
| 80.3
| 80.3
| 0.0 |
2016-Jan-05 Tue
| ###
| 6.22
| ###
| ###
| 4,776,340
| ###
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 2,002,226
| 0
| 73.4
| 73.4
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 6.28
| ###
| 4,933,186
| ###
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 6.29
| ###
| 6.23
| 6.25
|
|
| 26.3
| 26.3
| ### |
2015-Dec-18 Fri
| ###
| ###
| ###
| 6.26
| 5,763,551
| 0
| 83.4
| 83.4
| 0.4 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 7,679,320
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 9,164,841
| 0
| 64.5
| 64.5
| 0.0 |
2015-Dec-15 Tue
| ###
| 6.155
| 6
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 6.29
| ###
| ###
| 6.23
| 7,001,855
| 0
| ###
| ###
| 0.4 |
2015-Dec-09 Wed
| 6.29
| ###
| 6.23
| 6.27
| 5,681,559
| 17,698,056
| 29.6
| 29.6
| 0.4 |
2015-Dec-08 Tue
| ###
| ###
| ###
| 6.29
|
|
| 89.0
| 89.0
| ### |
2015-Dec-07 Mon
| ###
| ###
| ###
| 6.2
|
|
| 19.2
| 19.2
| 0.4 |
2015-Dec-04 Fri
| 6.25
| ###
| 6.2
| 6.28
|
|
| 74.0
| 74.0
| 0.4 |
2015-Dec-03 Thu
| 6.42
| 6.43
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Dec-02 Wed
| 6.51
| 6.53
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2015-Dec-01 Tue
| ###
| ###
| 6.54
| 6.57
|
|
| 21.7
| 21.7
| ### |
2015-Nov-30 Mon
| 6.57
| ###
| 6.55
| ###
| 6,331,357
| ###
| 77.5
| 77.5
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 6.51
| 6.55
| 5,819,840
| 18,943,579
| 24.3
| 24.3
| 0.5 |
2015-Nov-26 Thu
| 6.47
| ###
| 6.45
| 6.58
| 5,909,026
| ###
| ###
| ###
| 0.5 |
2015-Nov-25 Wed
| ###
| 6.46
| ###
| 6.41
| 5,501,440
| 17,769,651
| 80.9
| 80.9
| 0.5 |
2015-Nov-24 Tue
| 6.45
| 6.46
| ###
| ###
| 9,519,071
| ###
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 6.53
| 6.55
| 6.44
| 6.53
|
|
| 68.5
| 68.5
| ### |
2015-Nov-20 Fri
| 6.4
| 6.54
| ###
| 6.54
|
|
| 85.8
| 85.8
| 0.5 |
2015-Nov-19 Thu
| ###
| ###
| 6.28
| ###
| 5,793,547
| ###
| 71.1
| 71.1
| 0.0 |
2015-Nov-18 Wed
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| 6.28
| ###
| 6.28
|
|
| 79.6
| 79.6
| 0.4 |
2015-Nov-16 Mon
| ###
| 6.2
| ###
| ###
| 3,662,774
| ###
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| 6.24
| ###
| ###
| 5,997,442
| ###
| 78.6
| 78.6
| 0.0 |
2015-Nov-12 Thu
| 6.22
| ###
| 6.2
| 6.24
|
|
| ###
| ###
| 0.4 |
2015-Nov-11 Wed
| ###
| 6.27
| ###
| 6.25
| 6,238,283
| ###
| 85.5
| 85.5
| ### |
2015-Nov-10 Tue
| ###
| 6.23
| ###
| 6.2
| 7,508,178
| 23,387,974
| ###
| ###
| 0.4 |
2015-Nov-09 Mon
| ###
| 6.4
| ###
| ###
| 9,861,521
| ###
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 6.42
| ###
| 6.4
| 3,442,242
| ###
| 75.8
| 75.8
| 0.5 |
2015-Nov-05 Thu
| ###
| 6.4
| 6.25
| ###
| 4,821,184
| 30,493,988
| 29.1
| 29.1
| 0.0 |
2015-Nov-04 Wed
| 6.53
| 6.53
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2015-Nov-03 Tue
| 6.47
| 6.48
| ###
| 6.48
| 3,629,285
| 11,758,883
| 70.4
| 70.4
| 0.5 |
2015-Nov-02 Mon
| 6.5
| 6.53
| 6.4
| 6.41
| 3,293,520
| ###
| 30.6
| 30.6
| 0.5 |
2015-Oct-30 Fri
| 6.41
| 6.46
| ###
| 6.45
| 7,401,045
| 23,905,375
| ###
| ###
| ### |
2015-Oct-29 Thu
| 6.53
| 6.53
| ###
| 6.43
| 5,597,154
| ###
| ###
| ###
| ### |
2015-Oct-28 Wed
| 6.48
| 6.54
| 6.41
| 6.51
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| ###
| 6.45
| ###
| 6.43
| 4,834,275
| ###
| 87.6
| 87.6
| ### |
2015-Oct-26 Mon
| 6.53
| 6.53
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2015-Oct-23 Fri
| 6.45
| 6.49
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2015-Oct-22 Thu
| 6.24
| ###
| 6.23
| ###
| 4,238,548
| 13,203,077
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 6.28
| ###
| 5,400,450
| ###
| 25.1
| 25.1
| 0.0 |
2015-Oct-20 Tue
| 6.2
| 6.42
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Oct-19 Mon
| 6.25
| 6.29
| ###
| 6.23
|
|
| 37.6
| 37.6
| 0.4 |
2015-Oct-16 Fri
| ###
| 6.26
| ###
| 6.23
| 6,669,024
| 20,874,045
| ###
| ###
| 0.4 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 7,856,928
| 0
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 9,697,753
| 0
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 3,868,781
| 0
| 33.2
| 33.2
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 7,285,989
| 0
| 79.0
| 79.0
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 3,498,148
| 0
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
| 4,270,789
| 0
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| 6.075
| 5.945
| ###
| 6,533,185
| 39,264,441
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| 5.875
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 10,836,889
| 0
| 25.1
| 25.1
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| 6.2
| ###
| ###
| 8,121,870
| ###
| 30.2
| 30.2
| 0.0 |
2015-Sep-24 Thu
| 6
| ###
| ###
| ###
| 7,727,340
| 0
| 79.4
| 79.4
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2015-Sep-22 Tue
| 5.89
| 6
| 5.88
| ###
| 6,571,155
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 5.8
| 5.84
| 5.79
| 5.83
|
|
| 79.2
| 79.2
| ### |
2015-Sep-18 Fri
| 5.76
| ###
| 5.76
| 5.86
| 9,995,220
| ###
| 81.2
| 81.2
| 0.4 |
2015-Sep-17 Thu
| 5.85
| 5.87
| 5.745
| 5.76
| 7,954,288
| 46,194,527
| ###
| ###
| ### |
2015-Sep-16 Wed
| 5.78
| 5.88
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2015-Sep-15 Tue
| 5.79
| 5.79
| 5.74
| 5.75
|
|
| 35.4
| 35.4
| ### |
2015-Sep-14 Mon
| 5.83
| 5.845
| 5.76
| 5.78
|
|
| 28.2
| 28.2
| 0.4 |
2015-Sep-11 Fri
| 5.8
| 5.84
| 5.77
| 5.77
|
|
| 28.2
| 28.2
| 0.4 |
2015-Sep-10 Thu
| 5.73
| 5.82
| ###
| 5.78
| 7,429,285
| ###
| ###
| ###
| 0.4 |
2015-Sep-09 Wed
| 5.81
| 5.83
| 5.74
| 5.8
|
|
| 25.7
| 25.7
| 0.4 |
2015-Sep-08 Tue
| 5.73
| 5.75
| ###
| 5.72
| 5,613,953
| ###
| ###
| ###
| 0.4 |
2015-Sep-07 Mon
| ###
| 5.7
| ###
| 5.7
| 4,434,645
| ###
| ###
| ###
| 0.4 |
2015-Sep-04 Fri
| ###
| 5.7
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2015-Sep-03 Thu
| 5.74
| 5.79
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2015-Sep-02 Wed
| 5.75
| 5.84
| 5.72
| 5.84
|
|
| 79.1
| 79.1
| 0.4 |
2015-Sep-01 Tue
| 5.76
| 5.89
| 5.74
| 5.84
| 9,881,825
| ###
| 86.5
| 86.5
| 0.4 |
2015-Aug-31 Mon
| 5.73
| 5.76
| ###
| 5.75
|
|
| 75.0
| 75.0
| ### |
2015-Aug-28 Fri
| 5.85
| 5.85
| 5.76
| 5.79
|
|
| 25.9
| 25.9
| ### |
2015-Aug-27 Thu
| 5.83
| 5.88
| 5.78
| 5.83
|
|
| 61.7
| 61.7
| ### |
2015-Aug-26 Wed
| ###
| 5.775
| ###
| 5.76
| 7,382,042
| 21,315,646
| 66.6
| 66.6
| ### |
2015-Aug-25 Tue
| 5.5
| 5.76
| 5.44
| 5.74
| 11,431,553
| ###
| ###
| ###
| 0.4 |
2015-Aug-24 Mon
| 5.72
| 5.78
| 5.59
| ###
| 12,254,672
| ###
| 42.9
| 42.9
| 0.0 |
2015-Aug-21 Fri
| 5.76
| 5.83
| 5.72
| 5.82
|
|
| 78.1
| 78.1
| 0.4 |
2015-Aug-20 Thu
| 5.76
| 5.83
| 5.75
| 5.81
| 9,341,256
| 54,085,872
| ###
| ###
| ### |
2015-Aug-19 Wed
| 5.7
| 5.78
| ###
| 5.77
| 5,338,427
| 15,428,054
| ###
| ###
| 0.4 |
2015-Aug-18 Tue
| 5.76
| 5.78
| ###
| ###
| 5,039,445
| ###
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| 5.73
| ###
| 5.7
| 3,396,643
| 9,731,382
| ###
| ###
| 0.4 |
2015-Aug-14 Fri
| ###
| 5.71
| ###
| ###
| 4,267,689
| 12,184,252
| 74.6
| 74.6
| 0.0 |
2015-Aug-13 Thu
| ###
| 5.74
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Aug-12 Wed
| 5.71
| 5.77
| 5.685
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Aug-11 Tue
| 5.78
| 5.8
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2015-Aug-10 Mon
| ###
| 5.77
| ###
| 5.75
|
|
| 83.3
| 83.3
| ### |
2015-Aug-07 Fri
| ###
| 5.74
| ###
| 5.71
| 5,201,152
| ###
| 85.5
| 85.5
| 0.4 |
2015-Aug-06 Thu
| 5.73
| 5.79
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2015-Aug-05 Wed
| 5.79
| 5.86
| 5.74
| 5.79
| 9,707,328
| ###
| 71.7
| 71.7
| ### |
2015-Aug-04 Tue
| ###
| 5.82
| ###
| 5.76
| 9,968,548
| 29,008,474
| ###
| ###
| ### |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| 5.57
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2015-Jul-30 Thu
| 5.58
| ###
| 5.55
| 5.59
| 6,130,379
| ###
| ###
| ###
| ### |
2015-Jul-29 Wed
| 5.53
| ###
| 5.51
| ###
| 4,859,578
| ###
| 82.7
| 82.7
| 0.0 |
2015-Jul-28 Tue
| 5.43
| ###
| 5.41
| 5.48
| 8,533,940
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 5.45
| ###
| 5.45
| 5.49
|
|
| 74.6
| 74.6
| 0.4 |
2015-Jul-24 Fri
| 5.49
| ###
| 5.455
| 5.48
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 5.54
| 5.59
| 5.5
| 5.51
|
|
| 27.3
| 27.3
| ### |
2015-Jul-22 Wed
| 5.54
| 5.59
| 5.53
| 5.54
| 6,166,974
| 34,288,375
| ###
| ###
| 0.4 |
2015-Jul-21 Tue
| ###
| ###
| 5.59
| ###
| 4,803,622
| 13,426,123
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 5.59
| ###
| 5.52
| 5.58
| 3,937,059
| 10,866,282
| ###
| ###
| 0.4 |
2015-Jul-17 Fri
| 5.55
| 5.59
| 5.54
| 5.57
| 3,230,557
| 17,978,049
| ###
| ###
| 0.4 |
2015-Jul-16 Thu
| 5.55
| 5.59
| 5.51
| 5.53
| 4,686,281
| 26,008,859
| 36.1
| 36.1
| ### |
2015-Jul-15 Wed
| 5.49
| 5.53
| 5.48
| 5.52
| 3,885,383
| ###
| ###
| ###
| 0.4 |
2015-Jul-14 Tue
| 5.5
| 5.5
| 5.44
| 5.48
| 3,908,954
| 21,381,978
| 24.1
| 24.1
| ### |
2015-Jul-13 Mon
| ###
| 5.47
| ###
| ###
| 3,626,526
| 9,918,548
| 83.0
| 83.0
| 0.0 |
2015-Jul-10 Fri
| 5.44
| 5.47
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-Jul-09 Thu
| 5.4
| 5.49
| ###
| 5.44
| 6,121,254
| 16,802,842
| ###
| ###
| 0.4 |
2015-Jul-08 Wed
| 5.44
| 5.5
| 5.44
| 5.44
| 8,164,426
| ###
| 81.6
| 81.6
| 0.4 |
2015-Jul-07 Tue
| ###
| 5.51
| ###
| 5.49
| 8,291,274
| 22,842,459
| ###
| ###
| 0.4 |
2015-Jul-06 Mon
| 5.28
| ###
| 5.28
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 5.27
| ###
| 5.26
| ###
| 9,646,789
| 25,371,055
| 76.4
| 76.4
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2015-Jun-30 Tue
| 4.88
| ###
| 4.86
| ###
| 14,332,774
| 34,828,640
| 77.5
| 77.5
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 4.85
| 4.86
| 11,584,882
| ###
| ###
| ###
| 0.3 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 5.23
| 5.23
| 8,340,179
| ###
| 24.8
| 24.8
| ### |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 5.29
| ###
| 5,789,782
| 15,313,973
| 79.3
| 79.3
| 0.0 |
2015-Jun-22 Mon
| 5.26
| ###
| 5.24
| 5.26
| 5,571,742
| ###
| 73.3
| 73.3
| 0.4 |
2015-Jun-19 Fri
| ###
| 5.255
| ###
| 5.2
| 9,636,651
| ###
| 80.9
| 80.9
| ### |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 11,924,771
| 0
| 34.5
| 34.5
| 0.0 |
2015-Jun-17 Wed
| 5.23
| 5.24
| ###
| ###
| 7,948,685
| 20,825,554
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| 5.23
| 5.25
|
|
| 20.9
| 20.9
| 0.4 |
2015-Jun-15 Mon
| 5.26
| ###
| 5.26
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Jun-12 Fri
| 5.26
| ###
| 5.25
| 5.28
|
|
| 72.8
| 72.8
| 0.4 |
2015-Jun-11 Thu
| 5.28
| 5.28
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2015-Jun-10 Wed
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2015-Jun-09 Tue
| ###
| 5.41
| ###
| ###
| 4,517,722
| ###
| 80.3
| 80.3
| 0.0 |
2015-Jun-05 Fri
| ###
| 5.4
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2015-Jun-04 Thu
| 5.42
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 5.44
| 5.475
| ###
| 5.46
|
|
| 81.0
| 81.0
| ### |
2015-Jun-02 Tue
| 5.57
| 5.575
| ###
| 5.46
|
|
| 23.3
| 23.3
| ### |
2015-Jun-01 Mon
| ###
| ###
| 5.52
| 5.55
| 8,399,453
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 5.57
| ###
| 7,730,379
| ###
| 78.8
| 78.8
| 0.0 |
2015-May-27 Wed
| 5.53
| ###
| 5.51
| ###
| 6,848,927
| ###
| 84.7
| 84.7
| 0.0 |
2015-May-26 Tue
| 5.52
| 5.57
| 5.49
| 5.53
|
|
| 68.1
| 68.1
| ### |
2015-May-25 Mon
| 5.47
| 5.52
| 5.45
| 5.51
| 5,415,586
| 29,704,489
| 75.9
| 75.9
| ### |
2015-May-22 Fri
| ###
| 5.43
| ###
| 5.43
|
|
| 78.8
| 78.8
| 0.4 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 6,501,251
| 0
| 72.2
| 72.2
| 0.0 |
2015-May-20 Wed
| 5.27
| ###
| 5.25
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-May-19 Tue
| 5.24
| 5.25
| ###
| 5.23
| 7,890,827
| 20,713,420
| 37.6
| 37.6
| ### |
2015-May-18 Mon
| 5.28
| 5.29
| 5.23
| 5.24
|
|
| 31.1
| 31.1
| 0.4 |
2015-May-15 Fri
| 5.23
| 5.26
| 5.185
| 5.26
|
|
| 76.9
| 76.9
| 0.4 |
2015-May-14 Thu
| 5.21
| 5.23
| ###
| ###
| 9,282,488
| ###
| 19.8
| 19.8
| 0.0 |
2015-May-13 Wed
| 5.26
| 5.28
| 5.22
| 5.28
| 7,545,027
| ###
| ###
| ###
| 0.4 |
2015-May-12 Tue
| 5.24
| 5.27
| 5.185
| 5.25
| 4,808,455
| ###
| ###
| ###
| 0.4 |
2015-May-11 Mon
| ###
| ###
| 5.2
| 5.22
| 3,804,178
| ###
| ###
| ###
| 0.4 |
2015-May-08 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 5.28
| ###
| ###
| 5.21
|
|
| 24.0
| 24.0
| 0.4 |
2015-May-05 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 4,799,047
| 0
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| 5.385
| 5.28
| ###
| 5,209,222
| 27,778,176
| 20.5
| 20.5
| 0.0 |
2015-Apr-30 Thu
| 5.42
| 5.42
| ###
| ###
| 5,144,820
| ###
| 23.4
| 23.4
| 0.0 |
2015-Apr-29 Wed
| 5.46
| 5.475
| 5.4
| 5.41
| 6,341,642
| 34,482,678
| ###
| ###
| ### |
2015-Apr-28 Tue
| 5.48
| 5.5
| 5.44
| 5.46
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 5.47
| 5.47
| 5.43
| 5.46
| 4,490,157
| 24,471,355
| ###
| ###
| ### |
2015-Apr-24 Fri
| 5.45
| 5.46
| 5.43
| 5.46
| 6,832,147
| 37,201,040
| ###
| ###
| ### |
2015-Apr-23 Thu
| 5.44
| 5.44
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2015-Apr-22 Wed
| ###
| 5.43
| ###
| 5.41
| 3,248,775
| 8,820,424
| 78.3
| 78.3
| ### |
2015-Apr-21 Tue
| ###
| 5.4
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| 5.4
| 5.42
| ###
| ###
| 2,375,185
| 6,436,751
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 5.45
| 5.45
| ###
| 5.4
| 3,282,775
| ###
| ###
| ###
| 0.4 |
2015-Apr-15 Wed
| 5.41
| 5.43
| ###
| 5.42
| 4,239,083
| ###
| 77.1
| 77.1
| 0.4 |
2015-Apr-14 Tue
| 5.4
| 5.445
| ###
| 5.42
| 3,495,123
| 9,515,472
| ###
| ###
| 0.4 |
2015-Apr-13 Mon
| 5.4
| 5.42
| ###
| ###
| 2,075,747
| 5,625,274
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 3,502,944
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 5.26
| ###
| 5.245
| 5.27
| 4,293,182
| ###
| 79.7
| 79.7
| ### |
2015-Apr-02 Thu
| 5.27
| 5.29
| 5.23
| 5.23
|
|
| 22.7
| 22.7
| ### |
2015-Apr-01 Wed
| 5.24
| 5.28
| 5.22
| 5.27
| 8,282,174
| ###
| ###
| ###
| ### |
2015-Mar-31 Tue
| 5.24
| 5.29
| ###
| ###
| 5,070,585
| ###
| 19.6
| 19.6
| 0.0 |
2015-Mar-30 Mon
| 5.21
| 5.26
| ###
| ###
| 4,024,275
| 10,583,843
| 30.8
| 30.8
| 0.0 |
2015-Mar-27 Fri
| 5.25
| ###
| 5.23
| 5.25
|
|
| 63.3
| 63.3
| 0.4 |
2015-Mar-26 Thu
| 5.25
| 5.26
| 5.2
| 5.21
| 7,300,874
| 38,183,571
| ###
| ###
| 0.4 |
2015-Mar-25 Wed
| ###
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2015-Mar-24 Tue
| 5.27
| ###
| 5.25
| 5.28
|
|
| 68.5
| 68.5
| 0.4 |
2015-Mar-23 Mon
| 5.26
| 5.28
| 5.22
| 5.25
|
|
| 33.3
| 33.3
| 0.4 |
2015-Mar-20 Fri
| ###
| ###
| 5.27
| 5.29
|
|
| 23.9
| 23.9
| 0.4 |
2015-Mar-19 Thu
| ###
| ###
| 5.25
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-Mar-18 Wed
| ###
| 5.21
| ###
| 5.2
| 8,121,889
| 21,157,520
| 74.7
| 74.7
| ### |
2015-Mar-17 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 5.2
| 5.22
| 3,145,984
| 8,179,558
| ###
| ###
| 0.4 |
2015-Mar-12 Thu
| 5.25
| ###
| 5.23
| 5.29
|
|
| 71.7
| 71.7
| 0.4 |
2015-Mar-11 Wed
| ###
| 5.26
| ###
| 5.24
| 5,959,844
| 15,674,389
| 85.2
| 85.2
| 0.4 |
2015-Mar-10 Tue
| ###
| 5.185
| ###
| ###
| 8,618,789
| ###
| 79.2
| 79.2
| 0.0 |
2015-Mar-09 Mon
| ###
| 5.225
| ###
| ###
| 3,839,141
| 10,029,755
| 25.4
| 25.4
| 0.0 |
2015-Mar-06 Fri
| 5.23
| 5.27
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2015-Mar-05 Thu
| 5.21
| 5.23
| ###
| 5.21
| 4,409,581
| 11,531,054
| ###
| ###
| 0.4 |
2015-Mar-04 Wed
| 5.26
| 5.26
| ###
| 5.23
| 6,052,728
| 15,918,674
| 32.8
| 32.8
| ### |
2015-Mar-03 Tue
| 5.2
| 5.24
| ###
| 5.2
|
|
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| ###
| 5.2
| 5.125
| ###
| 4,342,521
| ###
| 31.4
| 31.4
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 7,598,659
| 0
| 80.7
| 80.7
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| 5
| 6,872,723
| 0
| 17.4
| 17.4
| 0.4 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 6,728,889
| 0
| 31.6
| 31.6
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2015-Feb-19 Thu
| ###
| 5.2
| 5.125
| ###
| 2,944,444
| ###
| 26.3
| 26.3
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 6,414,184
| 0
| 74.1
| 74.1
| 0.0 |
2015-Feb-17 Tue
| ###
| 5.155
| ###
| ###
| 4,382,155
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2015-Feb-13 Fri
| ###
| 5.25
| ###
| 5.24
| 5,558,759
| 14,591,742
| 72.8
| 72.8
| 0.4 |
2015-Feb-12 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 5.2
| 5.2
| ###
| ###
| 3,460,547
| 8,997,422
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 3,852,253
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 5.2
| ###
| ###
| 2,829,622
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-30 Fri
| 5
| ###
| ###
| ###
| 7,546,681
| 0
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 5
| ###
| 5
| 4,646,953
| 11,617,382
| ###
| ###
| 0.4 |
2015-Jan-28 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| 5
|
|
| 75.1
| 75.1
| 0.4 |
2015-Jan-23 Fri
| ###
| 5
| ###
| 5
| 5,313,127
| ###
| ###
| ###
| 0.4 |
2015-Jan-22 Thu
| 5
| 5
| ###
| ###
| 5,489,625
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| 5
|
|
| 77.6
| 77.6
| 0.4 |
2015-Jan-20 Tue
| 4.89
| ###
| 4.89
| ###
| 6,336,555
| 15,492,876
| 80.4
| 80.4
| 0.0 |
2015-Jan-19 Mon
| 5
| 5
| ###
| ###
| 5,678,270
| 14,195,675
| 24.9
| 24.9
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 5
| 5
| ###
| ###
| 4,392,227
| ###
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 5
| ###
| ###
| 4,966,287
| ###
| 82.9
| 82.9
| 0.0 |
2015-Jan-13 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| 4.855
| ###
| 3,405,974
| ###
| 28.2
| 28.2
| 0.0 |
2015-Jan-09 Fri
| 4.88
| 4.89
| 4.83
| 4.88
|
|
| 66.0
| 66.0
| 0.3 |
2015-Jan-08 Thu
| 4.85
| 4.87
| 4.81
| 4.86
| 4,820,084
| ###
| ###
| ###
| 0.3 |
2015-Jan-07 Wed
| 4.77
| 4.84
| 4.75
| 4.83
|
|
| 81.8
| 81.8
| 0.3 |
2015-Jan-06 Tue
| 4.78
| ###
| 4.745
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Jan-05 Mon
| 4.74
| 4.83
| 4.72
| 4.83
|
|
| 81.8
| 81.8
| 0.3 |
2015-Jan-02 Fri
| 4.71
| 4.76
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2014-Dec-31 Wed
| 4.74
| 4.74
| ###
| 4.71
| 1,872,529
| ###
| ###
| ###
| ### |
2014-Dec-30 Tue
| 4.78
| 4.79
| 4.7
| 4.72
| 3,051,653
| ###
| ###
| ###
| 0.3 |
2014-Dec-29 Mon
| 4.79
| 4.79
| 4.72
| 4.78
|
|
| 18.9
| 18.9
| ### |
2014-Dec-24 Wed
| 4.86
| ###
| 4.83
| 4.87
|
|
| 72.8
| 72.8
| 0.3 |
2014-Dec-23 Tue
| ###
| ###
| 4.85
| 4.85
| 5,492,574
| ###
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 4.8
| ###
| 4.77
| ###
| 9,435,886
| 22,504,588
| 80.8
| 80.8
| 0.0 |
2014-Dec-18 Thu
| 4.71
| 4.85
| 4.71
| 4.71
| 7,667,949
| ###
| ###
| ###
| ### |
2014-Dec-17 Wed
| ###
| 4.75
| ###
| 4.73
| 3,354,040
| 7,965,845
| 82.4
| 82.4
| 0.3 |
2014-Dec-16 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 4.72
| ###
| ###
| 4.71
| 4,122,143
| 0
| 34.0
| 34.0
| ### |
2014-Dec-12 Fri
| ###
| 4.755
| ###
| 4.74
| 4,719,628
| ###
| 82.2
| 82.2
| 0.3 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 3,351,029
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 4.72
| ###
| ###
| 4,543,288
| 10,722,159
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 4.71
| 4.76
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2014-Dec-05 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| 4.575
| ###
| 4,352,550
| 9,956,458
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| 4.5
| 4.58
| 4.48
| 4.56
| 4,227,243
| ###
| ###
| ###
| 0.3 |
2014-Dec-02 Tue
| 4.43
| 4.51
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| 4.46
| 4.48
| 4.41
| 4.42
| 2,605,549
| ###
| 46.3
| 46.3
| 0.3 |
2014-Nov-28 Fri
| 4.43
| 4.46
| ###
| 4.44
| 4,202,721
| ###
| 76.9
| 76.9
| 0.3 |
2014-Nov-27 Thu
| 4.45
| 4.48
| 4.43
| 4.44
| 2,701,449
| 12,034,955
| 34.8
| 34.8
| 0.3 |
2014-Nov-26 Wed
| 4.41
| 4.48
| ###
| 4.43
| 2,895,653
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2014-Nov-21 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 4.44
| ###
| ###
| 3,941,974
| 8,751,182
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 4.44
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 4.43
| 4.44
| ###
| 4.4
| 4,198,223
| 9,320,055
| ###
| ###
| 0.3 |
2014-Nov-17 Mon
| 4.49
| 4.49
| 4.4
| 4.43
|
|
| 24.0
| 24.0
| ### |
2014-Nov-14 Fri
| 4.53
| 4.53
| 4.47
| 4.49
| 4,448,786
| ###
| 22.8
| 22.8
| ### |
2014-Nov-13 Thu
| 4.56
| 4.58
| 4.53
| 4.53
| 10,687,241
| 48,680,382
| ###
| ###
| ### |
2014-Nov-12 Wed
| 4.54
| 4.57
| 4.51
| 4.52
|
|
| 37.7
| 37.7
| 0.3 |
2014-Nov-11 Tue
| 4.5
| 4.54
| 4.49
| 4.53
| 9,400,321
| 42,442,449
| ###
| ###
| ### |
2014-Nov-10 Mon
| 4.51
| 4.52
| 4.48
| 4.48
| 9,536,073
| 42,912,328
| 23.3
| 23.3
| ### |
2014-Nov-07 Fri
| 4.51
| ###
| 4.49
| 4.51
| 5,434,470
| 12,200,385
| ###
| ###
| 0.3 |
2014-Nov-06 Thu
| 4.52
| 4.52
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 4.5
| 4.51
| 4.47
| 4.49
| 3,329,476
| 14,949,347
| ###
| ###
| ### |
2014-Nov-04 Tue
| 4.46
| 4.49
| 4.455
| 4.48
| 3,413,983
| ###
| ###
| ###
| ### |
|