End of day Prices (full format), 57600 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2024-Jun-04 Tue
| ###
| 14.72
| 14.54
| 14.57
|
|
| 40.5
| 40.5
| ### |
2024-Jun-03 Mon
| 14.76
| 14.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| 14.8
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2024-May-29 Wed
| 14.85
| 14.945
| 14.71
| 14.82
| 1,546,523
| ###
| 42.4
| 42.4
| 1.1 |
2024-May-28 Tue
| 15.24
| 15.27
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-May-27 Mon
| ###
| 15.26
| ###
| 15.21
| 822,786
| 6,277,857
| ###
| ###
| ### |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| 15.185
| ###
| ###
| 1,135,653
| 8,622,445
| ###
| ###
| 0.0 |
2024-May-21 Tue
| ###
| ###
| 14.855
| 14.88
|
|
| 28.8
| 28.8
| 1.1 |
2024-May-20 Mon
| 14.82
| ###
| 14.78
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2024-May-17 Fri
| 14.83
| ###
| ###
| 14.78
| 1,571,721
| 0
| ###
| ###
| 1.1 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-May-15 Wed
| ###
| 15.2
| 14.82
| 14.82
| 2,112,155
| 31,703,446
| 21.4
| 21.4
| 1.1 |
2024-May-14 Tue
| ###
| 15.425
| ###
| 15.24
|
|
| 30.2
| 30.2
| 1.1 |
2024-May-13 Mon
| 15.48
| 15.48
| ###
| ###
| 2,659,177
| 20,582,029
| 33.5
| 33.5
| 0.0 |
2024-May-10 Fri
| ###
| 15.42
| 15.27
| ###
| 2,204,972
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 15.7
| 15.74
| 15.29
| ###
| 1,821,445
| ###
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 15.43
| 15.7
| 15.43
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-May-07 Tue
| 15.45
| 15.47
| ###
| 15.42
|
|
| 29.0
| 29.0
| ### |
2024-May-06 Mon
| ###
| ###
| 15.23
| ###
| 6,803,253
| 51,806,771
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 15.21
| 15.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 9,636,624
| 0
| 31.9
| 31.9
| 0.0 |
2024-May-01 Wed
| 14.88
| ###
| 14.75
| 14.87
| 3,897,523
| ###
| 42.4
| 42.4
| 1.1 |
2024-Apr-30 Tue
| ###
| 15.27
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 16.24
| ###
| 1,365,870
| ###
| 31.5
| 31.5
| 0.0 |
2024-Apr-26 Fri
| ###
| 16.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 16.73
| 16.57
| 16.58
|
|
| 36.1
| 36.1
| 1.2 |
2024-Apr-23 Tue
| 16.7
| 16.77
| 16.46
| 16.55
| 783,426
| 13,016,622
| ###
| ###
| 1.2 |
2024-Apr-22 Mon
| 16.55
| ###
| 16.5
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2024-Apr-18 Thu
| ###
| 16.59
| ###
| 16.54
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 16.4
| 16.5
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2024-Apr-16 Tue
| ###
| 16.7
| 16.45
| 16.5
|
|
| ###
| ###
| 1.2 |
2024-Apr-15 Mon
| 16.74
| ###
| ###
| 16.81
|
|
| 76.4
| 76.4
| ### |
2024-Apr-12 Fri
| 16.75
| ###
| 16.75
| 16.78
|
|
| 64.5
| 64.5
| 1.2 |
2024-Apr-11 Thu
| ###
| ###
| 16.57
| ###
| 730,555
| 6,052,648
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| 16.84
| 716,058
| 0
| 31.6
| 31.6
| 1.2 |
2024-Apr-09 Tue
| 16.8
| ###
| 16.77
| 16.86
| 1,015,650
| 8,516,225
| ###
| ###
| 1.2 |
2024-Apr-08 Mon
| 16.75
| 16.8
| ###
| 16.77
|
|
| 69.1
| 69.1
| 1.2 |
2024-Apr-05 Fri
| ###
| 16.74
| 16.53
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Apr-04 Thu
| 16.72
| 16.78
| ###
| 16.78
| 1,050,253
| 8,811,622
| ###
| ###
| 1.2 |
2024-Apr-03 Wed
| 16.59
| 16.77
| 16.49
| 16.57
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 16.57
| 16.86
| 16.53
| 16.78
|
|
| 75.1
| 75.1
| 1.2 |
2024-Mar-28 Thu
| 16.79
| 16.82
| ###
| 16.75
| 928,024
| 7,804,681
| 25.0
| 25.0
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 611,141
| 0
| 78.8
| 78.8
| 0.0 |
2024-Mar-26 Tue
| 16.45
| 16.57
| 16.4
| 16.44
|
|
| 38.6
| 38.6
| 1.2 |
2024-Mar-25 Mon
| 16.73
| 16.83
| 16.46
| 16.48
|
|
| 22.9
| 22.9
| 1.2 |
2024-Mar-22 Fri
| 16.54
| 16.74
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 16.74
| 16.8
| 16.53
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Mar-20 Wed
| ###
| 16.76
| 16.57
| 16.59
| 585,223
| 9,752,741
| ###
| ###
| 1.2 |
2024-Mar-19 Tue
| ###
| 16.52
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2024-Mar-18 Mon
| 16.5
| 16.57
| 16.28
| 16.29
| 1,083,072
| 17,789,457
| 28.5
| 28.5
| ### |
2024-Mar-15 Fri
| 16.71
| 16.71
| 16.42
| 16.51
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| 16.78
| 16.55
| 16.73
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| 16.59
| 16.83
| 16.56
| ###
| 557,470
| ###
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 16.5
| ###
| 16.49
| 16.58
|
|
| 70.3
| 70.3
| 1.2 |
2024-Mar-11 Mon
| 16.73
| 16.82
| 16.51
| 16.51
|
|
| 30.8
| 30.8
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 16.83
|
|
| 29.6
| 29.6
| 1.2 |
2024-Mar-07 Thu
| ###
| ###
| 16.76
| 16.86
|
|
| 32.0
| 32.0
| 1.2 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 16.76
| 1,274,547
| 0
| ###
| ###
| 1.2 |
2024-Mar-05 Tue
| 16.76
| ###
| ###
| ###
| 999,020
| 0
| 79.4
| 79.4
| 0.0 |
2024-Mar-04 Mon
| ###
| 17.45
| ###
| 17.26
| 1,493,874
| 13,034,050
| 36.2
| 36.2
| 1.2 |
2024-Mar-01 Fri
| 16.73
| 17.55
| 16.7
| 17.43
|
|
| 88.5
| 88.5
| 1.2 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 16.73
|
|
| 64.2
| 64.2
| ### |
2024-Feb-28 Wed
| 15.4
| ###
| ###
| ###
| 1,844,443
| 0
| 88.5
| 88.5
| 0.0 |
2024-Feb-27 Tue
| 15.7
| 15.81
| 15.55
| 15.73
| 566,727
| 8,886,279
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 15.74
| ###
| 1,391,155
| 10,948,389
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 16.055
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 755,250
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 15.77
| ###
| 15.57
| 15.72
|
|
| 33.0
| 33.0
| 1.1 |
2024-Feb-15 Thu
| 15.4
| ###
| 15.4
| 15.51
| 912,173
| ###
| 72.6
| 72.6
| 1.1 |
2024-Feb-14 Wed
| 15.44
| 15.46
| 15.28
| 15.4
|
|
| 28.4
| 28.4
| ### |
2024-Feb-13 Tue
| 15.7
| 15.72
| 15.53
| 15.58
| 753,871
| ###
| 30.4
| 30.4
| 1.1 |
2024-Feb-12 Mon
| ###
| 15.73
| ###
| ###
| 681,781
| ###
| 83.6
| 83.6
| 0.0 |
2024-Feb-09 Fri
| 15.53
| ###
| ###
| ###
| 1,217,486
| 0
| 73.6
| 73.6
| 0.0 |
2024-Feb-08 Thu
| 15.27
| 15.52
| ###
| 15.51
| 2,805,846
| ###
| ###
| ###
| 1.1 |
2024-Feb-07 Wed
| ###
| ###
| 14.8
| 14.88
| 1,269,781
| 9,396,379
| 26.4
| 26.4
| 1.1 |
2024-Feb-06 Tue
| ###
| 14.76
| 14.55
| 14.76
|
|
| 76.5
| 76.5
| 1.1 |
2024-Feb-05 Mon
| ###
| 14.86
| 14.55
| 14.73
| 1,050,383
| 15,445,882
| ###
| ###
| 1.1 |
2024-Feb-02 Fri
| 14.44
| 14.76
| 14.41
| 14.76
|
|
| 82.0
| 82.0
| 1.1 |
2024-Feb-01 Thu
| 14.85
| 14.89
| 14.4
| 14.44
| 1,402,746
| ###
| 17.7
| 17.7
| ### |
2024-Jan-31 Wed
| 14.8
| ###
| ###
| 14.82
|
|
| 62.8
| 62.8
| 1.1 |
2024-Jan-30 Tue
| ###
| ###
| 14.7
| 14.78
|
|
| ###
| ###
| 1.1 |
2024-Jan-29 Mon
| ###
| ###
| 14.84
| ###
| 2,368,725
| ###
| 32.6
| 32.6
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,027,879
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 15.82
| 15.84
|
|
| 23.3
| 23.3
| ### |
2024-Jan-23 Tue
| 15.87
| ###
| ###
| ###
| 1,151,522
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 15.7
| 15.77
| 15.55
| 15.77
| 988,527
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| 15.76
| 15.59
| 15.71
|
|
| 76.8
| 76.8
| 1.1 |
2024-Jan-18 Thu
| 15.54
| 15.56
| 15.41
| 15.48
| 1,327,848
| 20,561,726
| 36.9
| 36.9
| 1.1 |
2024-Jan-17 Wed
| ###
| 15.72
| 15.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Jan-16 Tue
| 15.81
| ###
| ###
| 15.72
|
|
| 37.6
| 37.6
| 1.1 |
2024-Jan-15 Mon
| ###
| ###
| 15.81
| ###
| 886,576
| 7,008,383
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,247,780
| 0
| 75.7
| 75.7
| 0.0 |
2024-Jan-11 Thu
| 16.47
| 16.48
| 15.57
| 16.2
| 2,753,527
| 44,125,270
| ###
| ###
| 1.2 |
2024-Jan-10 Wed
| 16.25
| ###
| 16.25
| 16.53
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 16.81
| ###
| 564,757
| 4,746,782
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 17.25
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2024-Jan-03 Wed
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 17.54
| 17.54
| ###
| 17.43
| 311,774
| 2,734,257
| 28.0
| 28.0
| 1.2 |
2023-Dec-29 Fri
| 17.54
| 17.57
| ###
| 17.46
| 1,151,479
| 10,115,743
| ###
| ###
| 1.2 |
2023-Dec-28 Thu
| ###
| ###
| 17.29
| 17.58
|
|
| ###
| ###
| 1.3 |
2023-Dec-27 Wed
| 17.8
| 17.83
| 17.52
| 17.55
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| 17.52
| 705,275
| 0
| 76.2
| 76.2
| ### |
2023-Dec-21 Thu
| 17.4
| 17.59
| ###
| 17.55
|
|
| 76.6
| 76.6
| ### |
2023-Dec-20 Wed
| 17.5
| 17.5
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2023-Dec-19 Tue
| ###
| 17.21
| ###
| 17.21
| 802,772
| 6,907,853
| 72.6
| 72.6
| ### |
2023-Dec-18 Mon
| 16.89
| ###
| 16.8
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 16.79
| 16.79
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 16.85
| 16.56
| 16.83
| 1,751,845
| 29,264,570
| 71.2
| 71.2
| 1.2 |
2023-Dec-13 Wed
| 16.59
| ###
| 16.52
| 16.55
|
|
| ###
| ###
| 1.2 |
2023-Dec-12 Tue
| 16.55
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 16.51
| 16.52
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| 16.43
| 16.59
| ###
| 16.53
|
|
| 68.7
| 68.7
| ### |
2023-Dec-07 Thu
| 16.75
| ###
| 16.54
| 16.59
| 1,045,671
| ###
| 29.1
| 29.1
| 1.2 |
2023-Dec-06 Wed
| 16.8
| ###
| 16.775
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 16.75
| 16.75
| 824,548
| 6,905,589
| 37.8
| 37.8
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Dec-01 Fri
| 16.85
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-30 Thu
| 16.81
| ###
| 16.71
| ###
| 1,578,678
| 13,189,854
| 72.8
| 72.8
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 16.73
| 16.78
| 1,281,028
| ###
| ###
| ###
| 1.2 |
2023-Nov-28 Tue
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 17.2
| 17.28
| ###
| ###
| 310,783
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 17.25
| ###
| ###
| 359,774
| 3,103,050
| 76.3
| 76.3
| 0.0 |
2023-Nov-22 Wed
| ###
| 17.4
| ###
| 17.27
|
|
| 78.2
| 78.2
| ### |
2023-Nov-21 Tue
| ###
| 17.42
| 17.22
| 17.28
|
|
| 36.9
| 36.9
| 1.2 |
2023-Nov-20 Mon
| 17.26
| 17.4
| ###
| 17.27
| 1,439,355
| 12,522,388
| 75.1
| 75.1
| ### |
2023-Nov-17 Fri
| ###
| 17.29
| ###
| ###
| 917,351
| ###
| 69.8
| 69.8
| 0.0 |
2023-Nov-16 Thu
| 17.48
| 17.58
| 17.21
| 17.25
|
|
| ###
| ###
| 1.2 |
2023-Nov-15 Wed
| ###
| 17.8
| 17.49
| 17.59
| 1,448,244
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2023-Nov-13 Mon
| 16.8
| 16.955
| ###
| 16.88
| 874,974
| ###
| 79.5
| 79.5
| 1.2 |
2023-Nov-10 Fri
| ###
| ###
| 16.81
| 16.84
|
|
| ###
| ###
| 1.2 |
2023-Nov-09 Thu
| 16.71
| ###
| ###
| ###
| 805,845
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 16.56
| ###
| 16.56
| 16.8
| 1,018,145
| 8,430,240
| ###
| ###
| 1.2 |
2023-Nov-07 Tue
| 16.43
| ###
| 16.43
| ###
| 1,161,948
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 16.8
| 16.8
| 16.5
| 16.55
| 1,125,377
| 18,737,527
| ###
| ###
| 1.2 |
2023-Nov-03 Fri
| ###
| ###
| 16.71
| 16.76
|
|
| 21.7
| 21.7
| 1.2 |
2023-Nov-02 Thu
| ###
| 16.82
| 16.52
| 16.7
| 1,096,022
| 18,270,686
| 66.5
| 66.5
| 1.2 |
2023-Nov-01 Wed
| 16.4
| 16.45
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2023-Oct-31 Tue
| 16.22
| 16.43
| ###
| ###
| 1,191,387
| 9,787,244
| 77.4
| 77.4
| 0.0 |
2023-Oct-30 Mon
| 16.29
| 16.29
| ###
| ###
| 1,073,225
| ###
| 32.7
| 32.7
| 0.0 |
2023-Oct-27 Fri
| 16.49
| 16.56
| ###
| 16.49
|
|
| 65.2
| 65.2
| 1.2 |
2023-Oct-26 Thu
| 16.59
| ###
| 16.43
| 16.49
|
|
| ###
| ###
| 1.2 |
2023-Oct-25 Wed
| 16.51
| ###
| ###
| 16.49
| 1,715,271
| 0
| 39.7
| 39.7
| 1.2 |
2023-Oct-24 Tue
| 16.49
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 16.73
| 16.81
| 16.4
| 16.48
| 1,274,643
| 21,165,447
| 28.5
| 28.5
| 1.2 |
2023-Oct-20 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 17.42
| ###
| 17.29
| 626,973
| ###
| 35.1
| 35.1
| ### |
2023-Oct-17 Tue
| ###
| ###
| 17.21
| 17.29
| 535,153
| ###
| 34.5
| 34.5
| ### |
2023-Oct-16 Mon
| 17.27
| 17.43
| ###
| ###
| 680,887
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 17.21
| 17.41
| ###
| 17.41
| 929,149
| 8,088,242
| ###
| ###
| ### |
2023-Oct-12 Thu
| 17.29
| 17.49
| ###
| ###
| 878,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 16.88
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 16.89
| ###
| 2,529,946
| ###
| 65.9
| 65.9
| 0.0 |
2023-Oct-09 Mon
| 16.84
| ###
| 16.8
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Oct-06 Fri
| 16.82
| 16.845
| ###
| 16.76
| 988,028
| ###
| ###
| ###
| 1.2 |
2023-Oct-05 Thu
| ###
| 16.77
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 16.56
| 16.79
| 16.48
| 16.73
|
|
| 84.8
| 84.8
| ### |
2023-Oct-03 Tue
| ###
| ###
| 16.71
| 16.72
|
|
| ###
| ###
| 1.2 |
2023-Oct-02 Mon
| ###
| 17.5
| ###
| 17.5
|
|
| 76.5
| 76.5
| 1.3 |
2023-Sep-29 Fri
| 17.26
| 17.51
| 17.25
| 17.41
|
|
| 71.0
| 71.0
| ### |
2023-Sep-28 Thu
| ###
| ###
| 17.44
| 17.49
| 782,246
| 6,821,185
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 17.51
| 17.28
| 17.45
| 1,921,987
| ###
| 72.4
| 72.4
| ### |
2023-Sep-26 Tue
| 17.24
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Sep-25 Mon
| ###
| 17.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 16.55
| ###
| 16.28
| ###
| 2,057,124
| 16,744,989
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 16.85
| 16.88
| 1,364,359
| 11,494,724
| ###
| ###
| 1.2 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,628,275
| 0
| 81.4
| 81.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 788,570
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 17.4
| 17.4
| 17.2
| 17.24
|
|
| 25.4
| 25.4
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,107,858
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 17.24
| ###
| ###
| 958,325
| ###
| 75.9
| 75.9
| 0.0 |
2023-Sep-11 Mon
| 16.87
| ###
| 16.87
| ###
| 1,847,280
| ###
| 81.8
| 81.8
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 16.73
| ###
| 1,490,974
| ###
| 31.1
| 31.1
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 16.71
| 16.82
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| ###
| 17.29
| ###
| ###
| 1,031,024
| ###
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 2,675,427
| 0
| 27.0
| 27.0
| 0.0 |
2023-Sep-04 Mon
| ###
| 17.45
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 17.46
| 17.56
| 17.26
| 17.26
|
|
| ###
| ###
| 1.2 |
2023-Aug-31 Thu
| ###
| 17.56
| ###
| 17.47
| 2,245,372
| ###
| 72.8
| 72.8
| 1.2 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 17.26
|
|
| 74.5
| 74.5
| 1.2 |
2023-Aug-29 Tue
| 16.85
| 16.985
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 17.27
| 17.27
| ###
| ###
| 1,154,577
| 9,969,772
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 16.85
| ###
| 16.77
| 16.84
| 1,310,248
| 10,986,429
| ###
| ###
| 1.2 |
2023-Aug-24 Thu
| 17.56
| ###
| ###
| ###
| 3,885,121
| 0
| 15.0
| 15.0
| 0.0 |
2023-Aug-23 Wed
| 17.46
| ###
| ###
| 17.49
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| 17.2
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Aug-21 Mon
| 17.27
| 17.47
| 17.255
| 17.27
| 825,351
| 14,330,156
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| 17.27
| ###
| ###
| ###
| 711,347
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 17.21
| 17.4
| ###
| ###
| 1,245,126
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 17.47
| 17.255
| 17.29
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,892,659
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 17.22
| 17.48
| 17.22
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Aug-11 Fri
| ###
| 17.42
| 17.22
| 17.4
|
|
| 68.7
| 68.7
| 1.2 |
2023-Aug-10 Thu
| 17.22
| 17.43
| ###
| ###
| 1,436,376
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 17.28
| ###
| ###
| 1,352,654
| ###
| 36.7
| 36.7
| 0.0 |
2023-Aug-08 Tue
| 17.21
| ###
| ###
| ###
| 925,627
| 0
| 42.3
| 42.3
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,164,845
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 17.2
| 17.23
| ###
| ###
| 989,544
| 8,524,921
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 17.49
| 17.55
| 17.26
| ###
| 1,021,641
| ###
| 31.3
| 31.3
| 0.0 |
2023-Aug-01 Tue
| 17.5
| 17.54
| ###
| 17.49
|
|
| 36.5
| 36.5
| ### |
2023-Jul-31 Mon
| 17.25
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Jul-28 Fri
| ###
| 17.24
| ###
| 17.22
|
|
| 73.8
| 73.8
| 1.2 |
2023-Jul-27 Thu
| ###
| ###
| 16.87
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 777,376
| 0
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 17.25
| ###
| ###
| 868,889
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 16.87
| ###
| 16.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 16.79
| 16.79
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 16.88
| ###
| 2,221,556
| ###
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 16.775
| 16.85
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 16.88
| ###
| 16.75
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jul-14 Fri
| ###
| 16.88
| 16.58
| 16.87
|
|
| 74.2
| 74.2
| ### |
2023-Jul-13 Thu
| 16.44
| 16.5
| 16.285
| 16.46
| 2,404,825
| ###
| ###
| ###
| 1.2 |
2023-Jul-12 Wed
| 16.2
| 16.375
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 857,155
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 15.57
| 15.89
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| 15.71
| ###
| 1,987,750
| 15,613,776
| 80.5
| 80.5
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 15.79
| ###
| 15.79
| ###
| 680,753
| 5,374,544
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 550,325
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 15.79
| 2,125,140
| 0
| 67.2
| 67.2
| 1.1 |
2023-Jun-29 Thu
| 15.7
| 15.75
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 15.78
| 15.57
| ###
| 743,824
| 11,659,441
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 15.76
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 15.54
| ###
| 15.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 15.72
| 15.82
| 15.585
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2023-Jun-22 Thu
| ###
| 16.29
| ###
| ###
| 1,480,775
| ###
| 35.5
| 35.5
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 752,986
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 15.86
| ###
| 15.77
| ###
| 882,381
| 6,957,574
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 15.84
| 15.86
|
|
| ###
| ###
| 1.1 |
2023-Jun-16 Fri
| ###
| ###
| 15.74
| 15.85
|
|
| ###
| ###
| 1.1 |
2023-Jun-15 Thu
| ###
| ###
| 15.71
| 15.82
|
|
| 35.1
| 35.1
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| 16.2
| 1,078,155
| 0
| ###
| ###
| 1.2 |
2023-Jun-09 Fri
| ###
| 16.4
| 16.21
| 16.29
| 1,302,985
| 21,245,170
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| ###
| 16.44
|
|
| 35.9
| 35.9
| 1.2 |
2023-Jun-07 Wed
| 16.53
| 16.58
| ###
| 16.43
| 1,102,355
| 9,138,522
| 38.8
| 38.8
| ### |
2023-Jun-06 Tue
| ###
| 16.56
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 16.53
| 16.59
|
|
| ###
| ###
| 1.2 |
2023-Jun-02 Fri
| 16.54
| ###
| 16.4
| 16.4
| 1,181,525
| ###
| 24.6
| 24.6
| ### |
2023-Jun-01 Thu
| ###
| 16.46
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2023-May-31 Wed
| 16.29
| 16.29
| ###
| 16.29
| 4,228,979
| ###
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 16.22
| ###
| ###
| ###
| 672,524
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 16.22
| 16.49
| 16.22
| 16.25
| 810,172
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| 16.22
| 16.22
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-May-25 Thu
| 16.24
| 16.4
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2023-May-24 Wed
| 16.24
| 16.51
| 16.2
| 16.46
|
|
| ###
| ###
| 1.2 |
2023-May-23 Tue
| 16.57
| ###
| 16.4
| 16.4
| 771,246
| ###
| ###
| ###
| ### |
2023-May-22 Mon
| 16.5
| 16.54
| 16.41
| 16.46
| 505,251
| ###
| ###
| ###
| 1.2 |
2023-May-19 Fri
| 16.5
| 16.54
| ###
| 16.45
| 561,750
| 4,645,672
| ###
| ###
| 1.2 |
2023-May-18 Thu
| 16.49
| 16.49
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2023-May-17 Wed
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 16.5
| 16.58
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 16.49
| ###
| 16.41
| 16.58
|
|
| 78.3
| 78.3
| 1.2 |
2023-May-12 Fri
| 16.54
| 16.54
| 16.26
| 16.44
|
|
| ###
| ###
| 1.2 |
2023-May-11 Thu
| 16.4
| 16.78
| 16.4
| 16.44
|
|
| 69.3
| 69.3
| 1.2 |
2023-May-10 Wed
| 16.73
| 16.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 16.49
| ###
| 16.47
|
|
| 89.6
| 89.6
| ### |
2023-May-08 Mon
| 15.59
| ###
| 15.56
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-May-05 Fri
| 15.23
| 15.49
| 15.21
| 15.45
|
|
| 80.1
| 80.1
| ### |
2023-May-04 Thu
| 14.72
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2023-May-03 Wed
| ###
| ###
| 14.71
| 14.8
| 1,123,748
| ###
| ###
| ###
| 1.1 |
2023-May-02 Tue
| 15.29
| ###
| ###
| ###
| 568,652
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 15.46
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Apr-28 Fri
| 15.2
| 15.24
| ###
| ###
| 971,542
| 7,403,150
| 28.6
| 28.6
| 0.0 |
2023-Apr-27 Thu
| ###
| 15.22
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 15.48
| 15.48
| 15.21
| 15.26
| 1,082,755
| 16,614,875
| 28.3
| 28.3
| ### |
2023-Apr-24 Mon
| 15.44
| 15.44
| 15.23
| ###
| 518,845
| 7,956,488
| 34.6
| 34.6
| 0.0 |
2023-Apr-21 Fri
| 15.29
| 15.54
| ###
| 15.44
| 1,518,981
| 11,802,482
| 77.9
| 77.9
| 1.1 |
2023-Apr-20 Thu
| 15.53
| 15.53
| ###
| 15.4
|
|
| 32.9
| 32.9
| ### |
2023-Apr-19 Wed
| ###
| 15.46
| 15.24
| 15.41
| 808,089
| ###
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| 15.43
| 15.25
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 15.48
|
|
| 33.3
| 33.3
| 1.1 |
2023-Apr-14 Fri
| 15.49
| 15.55
| 15.22
| 15.44
| 823,177
| 12,664,578
| ###
| ###
| 1.1 |
2023-Apr-13 Thu
| 15.4
| 15.545
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 15.45
| 15.55
| ###
| ###
| 1,919,828
| ###
| 32.3
| 32.3
| 0.0 |
2023-Apr-11 Tue
| 15.2
| 15.44
| ###
| 15.4
|
|
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 2,186,842
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 14.75
| ###
| 14.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 14.75
| ###
| ###
| 14.87
|
|
| ###
| ###
| 1.1 |
2023-Apr-03 Mon
| 14.76
| ###
| 14.56
| 14.72
| 1,467,178
| 10,681,055
| 39.2
| 39.2
| ### |
2023-Mar-31 Fri
| 14.41
| 14.44
| ###
| 14.41
|
|
| 62.6
| 62.6
| ### |
2023-Mar-30 Thu
| ###
| 14.21
| 13.88
| 14.21
| 968,241
| 13,598,944
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 13.76
| 13.86
| 1,111,521
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 13.81
| 13.86
| 13.55
| ###
| 641,376
| 8,790,058
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 13.5
| 13.79
| 13.47
| 13.71
|
|
| 78.2
| 78.2
| ### |
2023-Mar-23 Thu
| 13.55
| 13.75
| 13.5
| ###
| 965,441
| ###
| 78.3
| 78.3
| 0.0 |
2023-Mar-22 Wed
| 13.88
| ###
| 13.71
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Mar-21 Tue
| 13.74
| 13.8
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2023-Mar-20 Mon
| 13.58
| 13.8
| 13.47
| 13.48
|
|
| 45.3
| 45.3
| 1.0 |
2023-Mar-17 Fri
| ###
| 13.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 13.7
| 13.74
| 13.27
| 13.54
|
|
| ###
| ###
| 1.0 |
2023-Mar-15 Wed
| ###
| 14.42
| ###
| ###
| 1,102,589
| ###
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 14.55
| ###
| ###
| 14.26
| 1,843,888
| 0
| 30.9
| 30.9
| 1.0 |
2023-Mar-13 Mon
| 14.8
| ###
| 14.72
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,809,786
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 15.4
| ###
| 1,150,755
| ###
| 70.4
| 70.4
| 0.0 |
2023-Mar-08 Wed
| ###
| 15.73
| 15.525
| ###
| 1,284,542
| 20,074,180
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 15.84
| ###
| 15.78
|
|
| 88.8
| 88.8
| 1.1 |
2023-Mar-06 Mon
| ###
| 15.5
| 15.29
| 15.4
| 700,889
| 10,790,186
| 76.6
| 76.6
| ### |
2023-Mar-03 Fri
| 15.42
| 15.46
| 15.22
| ###
| 1,155,643
| ###
| 30.8
| 30.8
| 0.0 |
2023-Mar-02 Thu
| 15.71
| 15.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 15.51
| ###
| 15.48
|
|
| 85.8
| 85.8
| 1.1 |
2023-Feb-28 Tue
| 15.42
| 15.57
| ###
| ###
| 1,322,521
| 10,295,825
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 15.25
| ###
| ###
| 15.4
| 722,287
| 0
| 84.7
| 84.7
| ### |
2023-Feb-24 Fri
| 15.24
| 15.29
| ###
| 15.27
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 15.55
| 15.59
| ###
| 15.2
| 1,609,745
| ###
| 21.6
| 21.6
| 1.1 |
2023-Feb-22 Wed
| ###
| 15.56
| 14.73
| ###
| 1,868,723
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 15.29
| 15.43
| ###
| 15.42
| 843,784
| ###
| 74.9
| 74.9
| ### |
2023-Feb-20 Mon
| 15.24
| 15.41
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 15.49
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 15.46
| 15.25
| 15.46
|
|
| ###
| ###
| 1.1 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 15.22
| 832,249
| 0
| ###
| ###
| 1.1 |
2023-Feb-13 Mon
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 14.82
| ###
| 861,456
| 6,383,388
| 80.5
| 80.5
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Feb-08 Wed
| 15.22
| 15.28
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Feb-07 Tue
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 14.82
| ###
| 14.81
| ###
| 1,282,571
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 14.89
| ###
| ###
| ###
| 2,337,526
| 0
| 78.0
| 78.0
| 0.0 |
2023-Feb-02 Thu
| ###
| 15.5
| ###
| 15.21
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| ###
| 15.42
| 15.54
| 1,405,741
| ###
| ###
| ###
| ### |
2023-Jan-31 Tue
| 15.57
| ###
| 15.41
| 15.45
| 1,515,142
| ###
| 40.3
| 40.3
| ### |
2023-Jan-30 Mon
| 15.74
| 15.81
| 15.55
| 15.55
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 15.72
| 15.84
| 15.46
| 15.73
| 1,380,283
| 21,601,428
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| ###
| 15.71
| 1,005,521
| 0
| 26.8
| 26.8
| 1.1 |
2023-Jan-24 Tue
| 15.77
| ###
| 15.54
| 15.88
| 1,371,320
| 10,655,156
| 72.5
| 72.5
| 1.1 |
2023-Jan-23 Mon
| ###
| ###
| 15.73
| 15.83
|
|
| 29.1
| 29.1
| ### |
2023-Jan-20 Fri
| 15.84
| 15.89
| 15.75
| 15.84
| 1,277,671
| 20,212,755
| ###
| ###
| ### |
2023-Jan-19 Thu
| 15.7
| 15.73
| 15.49
| 15.73
|
|
| 71.1
| 71.1
| ### |
2023-Jan-18 Wed
| ###
| 15.76
| 15.51
| 15.76
| 1,499,046
| 23,437,584
| ###
| ###
| 1.1 |
2023-Jan-17 Tue
| 15.59
| 15.59
| 15.4
| 15.47
| 711,427
| ###
| 32.0
| 32.0
| ### |
2023-Jan-16 Mon
| 15.48
| 15.73
| 15.46
| 15.46
| 938,852
| ###
| ###
| ###
| 1.1 |
2023-Jan-13 Fri
| ###
| 15.48
| 15.21
| 15.42
| 1,576,785
| ###
| 72.8
| 72.8
| ### |
2023-Jan-12 Thu
| 15.23
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 14.87
| ###
| 2,305,188
| 17,139,072
| 35.9
| 35.9
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 14.81
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-06 Fri
| 14.8
| ###
| 14.73
| 14.81
|
|
| ###
| ###
| 1.1 |
2023-Jan-05 Thu
| 14.76
| 14.81
| 14.57
| 14.77
| 1,070,522
| ###
| ###
| ###
| 1.1 |
2023-Jan-04 Wed
| 14.8
| 14.8
| ###
| 14.8
|
|
| 61.4
| 61.4
| 1.1 |
2023-Jan-03 Tue
| ###
| ###
| ###
| 14.8
| 722,682
| 0
| ###
| ###
| 1.1 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 14.85
| 14.88
| 665,551
| ###
| ###
| ###
| 1.1 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 400,759
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 14.71
| 14.75
| 1,197,745
| ###
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| ###
| ###
| 14.88
| 646,628
| 0
| 81.9
| 81.9
| 1.1 |
2022-Dec-16 Fri
| ###
| 14.85
| 14.58
| 14.75
|
|
| 72.5
| 72.5
| ### |
2022-Dec-15 Thu
| 14.56
| 14.85
| 14.56
| 14.75
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 14.7
| 14.79
| 14.5
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2022-Dec-13 Tue
| 14.2
| 14.46
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,004,924
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 14.24
| 14.45
| ###
| ###
| 1,384,677
| ###
| 77.1
| 77.1
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| 14.28
|
|
| 81.4
| 81.4
| ### |
2022-Dec-07 Wed
| 14.45
| 14.49
| 14.27
| ###
| 1,233,753
| ###
| 34.8
| 34.8
| 0.0 |
2022-Dec-06 Tue
| 14.5
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Dec-05 Mon
| 14.48
| 14.78
| 14.47
| ###
| 1,154,743
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 14.78
| 14.43
| 14.47
|
|
| 30.4
| 30.4
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| 14.78
|
|
| ###
| ###
| 1.1 |
2022-Nov-30 Wed
| 14.4
| 14.78
| ###
| 14.78
| 1,848,823
| ###
| 82.1
| 82.1
| 1.1 |
2022-Nov-29 Tue
| 14.43
| ###
| 14.22
| 14.58
| 1,079,853
| 7,677,754
| 79.5
| 79.5
| ### |
2022-Nov-28 Mon
| 14.45
| 14.55
| ###
| 14.47
| 1,214,470
| ###
| 76.1
| 76.1
| ### |
2022-Nov-25 Fri
| 14.8
| 14.8
| 14.51
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2022-Nov-24 Thu
| 14.8
| 14.86
| 14.59
| ###
| 1,053,346
| ###
| 30.3
| 30.3
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 14.8
| 14.88
| 4,160,270
| ###
| ###
| ###
| 1.1 |
2022-Nov-22 Tue
| 14.81
| ###
| 14.79
| 14.84
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| ###
| ###
| ###
| 14.82
| 1,518,023
| 0
| 35.7
| 35.7
| 1.1 |
2022-Nov-18 Fri
| ###
| ###
| 14.71
| 14.75
|
|
| 31.2
| 31.2
| ### |
2022-Nov-17 Thu
| ###
| ###
| 14.72
| 14.75
| 1,220,425
| 8,982,328
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 14.89
| ###
| 1,041,625
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 15.4
| 15.43
| ###
| ###
| 2,252,547
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 14.76
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 14.8
| 15.2
| 14.76
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 14.81
| 14.88
|
|
| 28.4
| 28.4
| 1.1 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 1,796,145
| 0
| 35.4
| 35.4
| 0.0 |
2022-Nov-04 Fri
| 14.42
| ###
| 14.42
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2022-Nov-02 Wed
| 14.8
| ###
| 14.52
| 14.54
| 1,003,124
| 7,282,680
| 23.0
| 23.0
| 1.0 |
2022-Nov-01 Tue
| 14.27
| ###
| ###
| ###
| 1,022,747
| 0
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 14.4
| 14.4
| ###
| 14.27
|
|
| 34.6
| 34.6
| ### |
2022-Oct-28 Fri
| ###
| 14.24
| ###
| ###
| 894,288
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| 14.48
| 13.985
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 13.83
| ###
| 802,143
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 13.75
| ###
| ###
| ###
| 1,734,486
| 0
| 79.7
| 79.7
| 0.0 |
2022-Oct-21 Fri
| 13.5
| ###
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2022-Oct-20 Thu
| 13.7
| ###
| 13.55
| 13.73
|
|
| 80.1
| 80.1
| ### |
2022-Oct-19 Wed
| ###
| 13.74
| 13.48
| 13.59
|
|
| 35.9
| 35.9
| ### |
2022-Oct-18 Tue
| 13.5
| 13.51
| ###
| 13.51
|
|
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,223,058
| 0
| 77.2
| 77.2
| 0.0 |
2022-Oct-14 Fri
| 13.46
| 13.71
| 13.4
| ###
| 1,016,574
| ###
| 81.9
| 81.9
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 13.41
| 13.47
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2022-Oct-11 Tue
| ###
| 13.57
| 13.2
| ###
| 2,272,183
| ###
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| 13.42
| ###
| ###
| 968,981
| ###
| 91.4
| 91.4
| 0.0 |
2022-Oct-07 Fri
| 13.42
| 13.55
| 13.21
| 13.24
| 875,320
| 11,711,781
| ###
| ###
| 0.9 |
2022-Oct-06 Thu
| 13.57
| 13.7
| 13.28
| 13.47
| 2,103,621
| 28,377,847
| 25.3
| 25.3
| 1.0 |
2022-Oct-05 Wed
| 13.26
| ###
| ###
| 13.54
| 2,122,743
| 0
| 80.7
| 80.7
| 1.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 12.82
| 12.27
| 12.78
|
|
| ###
| ###
| 0.9 |
2022-Sep-30 Fri
| 12.44
| 12.74
| 12.44
| 12.73
| 1,113,581
| 14,019,984
| 81.7
| 81.7
| ### |
2022-Sep-29 Thu
| ###
| ###
| 12.54
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2022-Sep-28 Wed
| 12.8
| ###
| ###
| 12.46
| 1,278,825
| 0
| 24.1
| 24.1
| 0.9 |
2022-Sep-27 Tue
| 12.41
| ###
| ###
| 12.52
|
|
| 72.7
| 72.7
| 0.9 |
2022-Sep-26 Mon
| ###
| 12.74
| 12.325
| 12.42
|
|
| ###
| ###
| 0.9 |
2022-Sep-23 Fri
| 13.27
| 13.41
| ###
| 13.27
| 1,132,774
| 7,595,249
| 83.2
| 83.2
| 0.9 |
2022-Sep-21 Wed
| 13.75
| 13.87
| 13.49
| 13.54
|
|
| 30.8
| 30.8
| 1.0 |
2022-Sep-20 Tue
| 13.89
| ###
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 13.75
| ###
| ###
| 13.78
| 1,382,377
| 0
| ###
| ###
| 1.0 |
2022-Sep-16 Fri
| ###
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 14.43
| ###
| ###
| 1,482,425
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 13.87
| 1,066,283
| 0
| 20.7
| 20.7
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| 14.28
| 2,196,458
| 0
| ###
| ###
| ### |
2022-Sep-12 Mon
| ###
| 14.24
| ###
| ###
| 1,465,644
| 10,435,385
| 30.1
| 30.1
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 13.83
| ###
| 13.81
| ###
| 952,584
| ###
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 13.78
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2022-Sep-06 Tue
| ###
| 14.375
| ###
| 14.29
|
|
| ###
| ###
| ### |
2022-Sep-05 Mon
| 14.23
| 14.45
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 13.81
| 13.82
| 1,626,842
| 11,233,344
| ###
| ###
| 1.0 |
2022-Sep-01 Thu
| 14.74
| 14.74
| ###
| ###
| 1,593,383
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 14.7
| 14.81
| 14.51
| 14.53
| 1,472,355
| 21,584,724
| ###
| ###
| 1.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2022-Aug-29 Mon
| 14.76
| ###
| ###
| ###
| 1,752,785
| 0
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 15.25
| 15.48
| 15.23
| 15.41
|
|
| 76.0
| 76.0
| ### |
2022-Aug-25 Thu
| ###
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| 14.2
| ###
| 13.945
| ###
| 2,925,852
| ###
| 92.4
| 92.4
| 0.0 |
2022-Aug-23 Tue
| ###
| 14.26
| 14.025
| ###
| 971,857
| 13,744,487
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 14.23
| 939,470
| 0
| ###
| ###
| ### |
2022-Aug-19 Fri
| 14.2
| ###
| ###
| ###
| 1,415,484
| 0
| 37.2
| 37.2
| 0.0 |
2022-Aug-18 Thu
| ###
| 14.4
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2022-Aug-17 Wed
| 14.26
| ###
| 13.82
| 13.87
| 1,198,848
| ###
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| 14.22
| ###
| ###
| 1,174,352
| 8,349,642
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| 14.2
| 14.23
| ###
| ###
| 793,754
| 5,647,559
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 14.41
| 14.49
| 14.21
| 14.27
|
|
| 31.4
| 31.4
| ### |
2022-Aug-11 Thu
| ###
| 14.41
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Aug-10 Wed
| 14.23
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Aug-09 Tue
| 14.5
| 14.54
| 14.23
| 14.28
| 1,193,326
| ###
| 22.3
| 22.3
| ### |
2022-Aug-08 Mon
| 14.24
| ###
| ###
| 14.55
| 1,233,458
| 0
| ###
| ###
| ### |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2022-Aug-04 Thu
| 14.28
| 14.475
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 14.4
| ###
| 14.26
|
|
| 67.0
| 67.0
| 1.0 |
2022-Aug-02 Tue
| 14.51
| 14.58
| ###
| 14.29
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| 14.45
| 14.7
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Jul-29 Fri
| 14.46
| 14.51
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Jul-28 Thu
| 14.2
| ###
| ###
| 14.2
| 923,252
| 0
| ###
| ###
| 1.0 |
2022-Jul-27 Wed
| 13.81
| ###
| 13.8
| 13.86
| 412,441
| 2,845,842
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| ###
| 13.7
| ###
| 989,055
| 6,775,026
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 13.71
| ###
| 13.7
| 13.82
|
|
| 79.5
| 79.5
| 1.0 |
2022-Jul-22 Fri
| 13.75
| ###
| 13.59
| ###
| 1,408,526
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 13.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 13.78
| 13.87
| ###
| 13.79
| 740,025
| 5,132,073
| ###
| ###
| 1.0 |
2022-Jul-19 Tue
| 13.52
| 13.75
| 13.48
| 13.52
| 1,116,574
| 15,202,155
| ###
| ###
| 1.0 |
2022-Jul-18 Mon
| 13.4
| 13.52
| 13.27
| 13.47
| 510,783
| ###
| 67.0
| 67.0
| 1.0 |
2022-Jul-15 Fri
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,291,585
| 0
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 13.56
| 13.78
| ###
| 13.22
| 1,642,871
| 11,319,381
| 16.6
| 16.6
| 0.9 |
2022-Jul-12 Tue
| 13.72
| ###
| 13.42
| 13.45
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 13.75
| ###
| ###
| 13.77
|
|
| 82.9
| 82.9
| ### |
2022-Jul-08 Fri
| ###
| ###
| 13.72
| 13.72
| 1,116,779
| ###
| ###
| ###
| ### |
2022-Jul-07 Thu
| 13.42
| 13.71
| ###
| 13.57
| 1,146,954
| ###
| 77.0
| 77.0
| ### |
2022-Jul-06 Wed
| 13.85
| ###
| 13.43
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2022-Jul-05 Tue
| ###
| 14.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 13.89
| ###
| 1,051,274
| ###
| 69.6
| 69.6
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 13.78
| 13.85
| 1,109,183
| 7,642,270
| ###
| ###
| ### |
2022-Jun-30 Thu
| ###
| 14.56
| 14.24
| 14.24
|
|
| ###
| ###
| 1.0 |
2022-Jun-29 Wed
| 14.55
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2022-Jun-28 Tue
| ###
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 13.83
| ###
| 13.8
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2022-Jun-24 Fri
| 13.42
| 13.71
| ###
| ###
| 1,262,777
| ###
| 58.9
| 58.9
| 0.0 |
2022-Jun-23 Thu
| 13.55
| ###
| 13.41
| 13.59
| 1,198,374
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| 13.88
| 13.985
| 13.57
| ###
| 1,431,888
| ###
| 40.1
| 40.1
| 0.0 |
2022-Jun-21 Tue
| 13.52
| 13.82
| 13.48
| ###
| 1,507,750
| 20,580,787
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 13.5
| ###
| ###
| ###
| 1,799,029
| 0
| 49.7
| 49.7
| 0.0 |
2022-Jun-17 Fri
| 13.77
| 13.89
| 13.41
| 13.83
|
|
| ###
| ###
| 1.0 |
2022-Jun-16 Thu
| ###
| 14.25
| ###
| ###
| 1,347,676
| ###
| 70.2
| 70.2
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 1,502,784
| 0
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| 14.51
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| 15.25
| 15.25
| ###
| ###
| 807,974
| ###
| 42.3
| 42.3
| 0.0 |
2022-Jun-09 Thu
| 15.42
| ###
| ###
| ###
| 1,409,777
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| 15.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 14.87
| ###
| 1,277,221
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 15.23
| 15.46
| ###
| 15.43
| 1,324,743
| ###
| 85.0
| 85.0
| 1.1 |
2022-Jun-03 Fri
| ###
| 15.44
| 14.85
| 15.44
| 2,516,348
| ###
| ###
| ###
| 1.1 |
2022-Jun-02 Thu
| 14.8
| ###
| ###
| 14.79
| 3,383,471
| 0
| 45.3
| 45.3
| ### |
2022-Jun-01 Wed
| 14.88
| ###
| 14.58
| ###
| 2,531,888
| ###
| 40.0
| 40.0
| 0.0 |
2022-May-31 Tue
| ###
| 15.24
| 14.725
| 14.74
|
|
| 26.4
| 26.4
| 1.1 |
2022-May-30 Mon
| 15.25
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 14.87
| ###
| 14.76
| ###
| 1,806,346
| ###
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 14.55
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 14.83
| 14.85
|
|
| 35.2
| 35.2
| ### |
2022-May-24 Tue
| 14.81
| ###
| 14.71
| 14.75
| 1,760,570
| ###
| 47.9
| 47.9
| ### |
2022-May-23 Mon
| ###
| ###
| 14.78
| 14.78
|
|
| 38.6
| 38.6
| 1.1 |
2022-May-20 Fri
| ###
| 14.84
| ###
| 14.78
| 1,334,974
| ###
| 62.4
| 62.4
| 1.1 |
2022-May-19 Thu
| ###
| 14.73
| 14.43
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2022-May-18 Wed
| 14.72
| ###
| ###
| 14.89
| 1,283,286
| 0
| ###
| ###
| ### |
2022-May-17 Tue
| 14.29
| ###
| 14.28
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-May-16 Mon
| ###
| 14.25
| ###
| ###
| 1,076,051
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 13.5
| 13.88
| ###
| 13.85
|
|
| 75.0
| 75.0
| ### |
2022-May-12 Thu
| 13.82
| 13.82
| 13.52
| 13.54
| 1,642,628
| 22,454,724
| 43.1
| 43.1
| 1.0 |
2022-May-11 Wed
| 13.8
| 13.87
| ###
| 13.82
| 910,681
| 6,315,572
| 61.1
| 61.1
| 1.0 |
2022-May-10 Tue
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 14.21
| ###
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2022-May-05 Thu
| ###
| 14.58
| ###
| 14.5
|
|
| 82.4
| 82.4
| 1.0 |
2022-May-04 Wed
| 13.82
| ###
| 13.75
| ###
| 763,141
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 13.48
| 13.89
| 13.48
| 13.71
| 1,102,589
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 13.4
| 13.76
| ###
| ###
| 1,189,443
| ###
| 87.5
| 87.5
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| 13.77
| 13.81
| 1,026,423
| 7,066,922
| ###
| ###
| ### |
2022-Apr-27 Wed
| 13.59
| 13.79
| 13.53
| 13.7
|
|
| 73.2
| 73.2
| 1.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 13.75
| 1,836,883
| 0
| ###
| ###
| 1.0 |
2022-Apr-22 Fri
| ###
| 14.44
| ###
| ###
| 2,111,845
| 15,247,520
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 14.4
| 14.445
| 14.2
| 14.42
| 1,701,149
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 2,067,570
| 0
| 78.7
| 78.7
| 0.0 |
2022-Apr-19 Tue
| 13.86
| ###
| 13.81
| ###
| 1,026,523
| 7,088,141
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| 13.755
| 13.85
| 1,033,671
| 7,109,072
| ###
| ###
| ### |
2022-Apr-12 Tue
| 13.87
| ###
| 13.775
| 13.89
|
|
| ###
| ###
| 1.0 |
2022-Apr-11 Mon
| 13.89
| ###
| 13.78
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Apr-08 Fri
| ###
| 13.75
| 13.55
| 13.71
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 13.74
| 13.89
| ###
| 13.48
| 1,363,387
| 9,468,722
| 28.6
| 28.6
| 1.0 |
2022-Apr-06 Wed
| 13.5
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Apr-05 Tue
| 13.52
| 13.74
| 13.52
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Apr-04 Mon
| ###
| 13.49
| ###
| 13.46
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| 12.88
| ###
| 12.78
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| 12.83
| ###
| 1,933,028
| 12,400,374
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 12.72
| 12.84
| 3,426,856
| ###
| 32.6
| 32.6
| 0.9 |
2022-Mar-29 Tue
| ###
| ###
| 12.83
| 12.83
|
|
| 20.9
| 20.9
| ### |
2022-Mar-28 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 12.74
| 12.83
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 12.74
| ###
| ###
| 12.8
| 1,326,580
| 0
| 69.9
| 69.9
| 0.9 |
2022-Mar-23 Wed
| ###
| ###
| 12.53
| 12.7
|
|
| ###
| ###
| 0.9 |
2022-Mar-22 Tue
| 12.81
| ###
| 12.72
| 12.78
|
|
| 37.9
| 37.9
| 0.9 |
2022-Mar-21 Mon
| 12.75
| 12.86
| 12.52
| 12.57
|
|
| ###
| ###
| 0.9 |
2022-Mar-18 Fri
| ###
| 12.75
| 12.57
| ###
| 3,885,352
| 49,188,556
| 67.8
| 67.8
| 0.0 |
2022-Mar-17 Thu
| 12.55
| ###
| 12.48
| 12.55
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 12.4
| 12.54
| ###
| 12.45
|
|
| 68.1
| 68.1
| ### |
2022-Mar-15 Tue
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2022-Mar-14 Mon
| 12.57
| ###
| 12.57
| 12.81
| 1,081,442
| ###
| 84.1
| 84.1
| ### |
2022-Mar-11 Fri
| 12.59
| 12.77
| 12.53
| 12.7
|
|
| 76.0
| 76.0
| 0.9 |
2022-Mar-10 Thu
| 12.22
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 12.41
| 12.56
|
|
| ###
| ###
| 0.9 |
2022-Mar-08 Tue
| 12.4
| 12.58
| ###
| 12.42
| 3,227,257
| 20,299,446
| 77.7
| 77.7
| 0.9 |
2022-Mar-07 Mon
| 12.4
| 12.5
| ###
| 12.25
|
|
| 47.9
| 47.9
| 0.9 |
2022-Mar-04 Fri
| 12.29
| 12.48
| 11.925
| ###
| 3,432,271
| 41,882,286
| 46.0
| 46.0
| 0.0 |
2022-Mar-03 Thu
| 12.4
| ###
| ###
| 12.55
| 3,232,888
| 0
| 74.4
| 74.4
| ### |
2022-Mar-02 Wed
| 11.8
| 12.27
| 11.71
| 12.22
| 2,149,056
| 25,767,181
| ###
| ###
| 0.9 |
2022-Mar-01 Tue
| ###
| ###
| 11.83
| 11.85
| 3,147,277
| 18,616,143
| 21.8
| 21.8
| ### |
2022-Feb-28 Mon
| ###
| ###
| 11.83
| ###
| 3,841,946
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 11.8
| ###
| 11.71
| ###
| 2,299,723
| 13,464,878
| 70.1
| 70.1
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2022-Feb-23 Wed
| ###
| ###
| 11.89
| 12.41
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 11.77
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,226,571
| 0
| 89.9
| 89.9
| 0.0 |
2022-Feb-18 Fri
| 11.74
| ###
| 11.7
| 11.86
|
|
| 71.4
| 71.4
| 0.8 |
2022-Feb-17 Thu
| ###
| 11.79
| 11.52
| 11.7
|
|
| 74.1
| 74.1
| 0.8 |
2022-Feb-16 Wed
| 11.53
| 11.83
| 11.42
| 11.57
| 1,653,378
| ###
| 67.6
| 67.6
| ### |
2022-Feb-15 Tue
| ###
| 11.82
| 11.44
| 11.49
|
|
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| ###
| ###
| 11.85
| 1,778,855
| 0
| 88.0
| 88.0
| ### |
2022-Feb-11 Fri
| 11.75
| 11.85
| 11.44
| 11.58
| 1,666,753
| ###
| 33.2
| 33.2
| 0.8 |
2022-Feb-10 Thu
| ###
| ###
| 11.81
| 11.86
| 2,490,250
| 14,704,926
| ###
| ###
| 0.8 |
2022-Feb-09 Wed
| 11.77
| ###
| ###
| ###
| 1,410,440
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 11.86
| ###
| 11.82
| ###
| 1,030,554
| 6,090,574
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 11.7
| ###
| ###
| 11.89
| 1,029,973
| 0
| 77.8
| 77.8
| ### |
2022-Feb-04 Fri
| 11.52
| 11.78
| 11.52
| 11.78
| 1,176,987
| ###
| ###
| ###
| ### |
2022-Feb-03 Thu
| 11.74
| 11.79
| 11.48
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Feb-02 Wed
| 11.5
| 11.88
| 11.45
| 11.84
|
|
| 87.1
| 87.1
| 0.8 |
2022-Feb-01 Tue
| 11.44
| 11.5
| ###
| 11.28
| 3,165,854
| ###
| 22.4
| 22.4
| 0.8 |
2022-Jan-31 Mon
| 11.52
| 11.58
| 11.42
| 11.55
|
|
| 62.1
| 62.1
| 0.8 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Jan-27 Thu
| 11.72
| ###
| 11.28
| 11.52
| 1,690,181
| 9,532,620
| ###
| ###
| 0.8 |
2022-Jan-25 Tue
| 11.75
| 11.75
| 11.185
| 11.4
|
|
| ###
| ###
| 0.8 |
2022-Jan-24 Mon
| 11.78
| ###
| ###
| ###
| 1,565,322
| 0
| 83.2
| 83.2
| 0.0 |
2022-Jan-21 Fri
| ###
| 12.24
| 11.82
| 11.87
|
|
| ###
| ###
| 0.8 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 5,073,829
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 11.88
| ###
| 11.87
| ###
| 2,914,857
| 17,299,676
| 78.0
| 78.0
| 0.0 |
2022-Jan-18 Tue
| 11.8
| ###
| 11.74
| ###
| 1,921,420
| ###
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 11.49
| 11.86
| 11.45
| 11.78
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 11.23
| 11.48
| ###
| 11.42
| 1,539,971
| ###
| 80.5
| 80.5
| 0.8 |
2022-Jan-13 Thu
| 11.26
| 11.45
| ###
| 11.24
| 1,735,155
| ###
| 38.2
| 38.2
| 0.8 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,411,884
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 10.74
| 10.87
| 10.71
| 10.87
|
|
| ###
| ###
| ### |
2022-Jan-10 Mon
| 10.86
| ###
| 10.77
| ###
| 706,921
| ###
| 71.5
| 71.5
| 0.0 |
2022-Jan-07 Fri
| 10.89
| ###
| 10.71
| ###
| 829,580
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 10.72
| 10.79
|
|
| 22.6
| 22.6
| ### |
2022-Jan-05 Wed
| 11.2
| ###
| ###
| 11.27
| 1,575,123
| 0
| ###
| ###
| ### |
2022-Jan-04 Tue
| 10.78
| 11.125
| ###
| ###
| 1,988,778
| 11,062,577
| 83.0
| 83.0
| 0.0 |
2021-Dec-31 Fri
| 10.85
| 10.85
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| 10.83
| 10.85
| 605,443
| 3,278,473
| 31.3
| 31.3
| 0.8 |
2021-Dec-29 Wed
| ###
| ###
| 10.79
| 10.88
| 758,774
| 4,093,585
| ###
| ###
| 0.8 |
2021-Dec-24 Fri
| 10.87
| 10.87
| 10.71
| 10.81
|
|
| ###
| ###
| 0.8 |
2021-Dec-23 Thu
| ###
| ###
| 10.75
| 10.76
| 1,346,846
| ###
| 20.5
| 20.5
| 0.8 |
2021-Dec-22 Wed
| 10.88
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2021-Dec-21 Tue
| ###
| 10.86
| 10.59
| 10.81
| 1,165,085
| ###
| ###
| ###
| 0.8 |
2021-Dec-20 Mon
| 10.53
| ###
| 10.43
| ###
| 1,198,777
| 6,251,622
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 10.72
| 10.53
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Dec-16 Thu
| 10.5
| 10.53
| ###
| 10.47
| 1,778,676
| 9,364,729
| 40.1
| 40.1
| 0.7 |
2021-Dec-15 Wed
| ###
| 10.5
| ###
| 10.46
| 1,634,644
| 8,581,881
| 82.2
| 82.2
| 0.7 |
2021-Dec-14 Tue
| 10.49
| 10.51
| ###
| 10.48
| 2,185,285
| 11,483,672
| 40.5
| 40.5
| 0.7 |
2021-Dec-13 Mon
| 10.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 10.45
| 10.45
| 10.25
| ###
| 1,388,283
| 14,368,729
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 10.5
| 10.51
| ###
| 10.45
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 10.48
| 10.51
| ###
| 10.45
| 1,501,741
| 7,891,648
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,427,928
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2021-Dec-03 Fri
| ###
| 10.42
| ###
| 10.28
| 3,513,555
| 18,305,621
| ###
| ###
| 0.7 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,868,087
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 9.53
| 9.27
| 9.5
| 2,272,852
| ###
| 81.0
| 81.0
| 0.7 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 9.54
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 9.45
| ###
| ###
| 1,915,079
| 9,048,748
| 80.4
| 80.4
| 0.0 |
2021-Nov-26 Fri
| 9.71
| 9.71
| ###
| ###
| 1,611,688
| 7,824,745
| 25.5
| 25.5
| 0.0 |
2021-Nov-25 Thu
| 9.84
| 9.885
| ###
| 9.73
|
|
| 32.2
| 32.2
| ### |
2021-Nov-24 Wed
| ###
| ###
| 9.8
| 9.8
| 1,480,973
| ###
| 36.4
| 36.4
| 0.7 |
2021-Nov-23 Tue
| 9.59
| 9.83
| 9.57
| 9.77
|
|
| 85.1
| 85.1
| 0.7 |
2021-Nov-22 Mon
| ###
| 9.71
| 9.51
| 9.57
|
|
| ###
| ###
| ### |
2021-Nov-19 Fri
| 9.76
| 9.86
| ###
| 9.82
| 1,309,984
| 6,458,221
| 76.4
| 76.4
| ### |
2021-Nov-18 Thu
| 9.78
| 9.83
| ###
| 9.8
| 1,767,356
| 8,686,554
| ###
| ###
| 0.7 |
2021-Nov-17 Wed
| ###
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Nov-16 Tue
| ###
| ###
| 9.76
| 9.79
| 1,592,945
| 7,773,571
| 21.4
| 21.4
| ### |
2021-Nov-15 Mon
| 10.2
| 10.21
| ###
| ###
| 2,085,425
| ###
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| 10.26
| ###
| 10.23
| 1,076,358
| ###
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 10.2
| ###
| ###
| 1,196,170
| ###
| 37.0
| 37.0
| 0.0 |
2021-Nov-10 Wed
| 10.44
| 10.44
| ###
| ###
| 1,102,944
| ###
| 25.2
| 25.2
| 0.0 |
2021-Nov-09 Tue
| 10.47
| 10.58
| ###
| ###
| 957,258
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 10.47
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 10.42
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 10.55
| 10.57
| 10.27
| ###
| 1,692,981
| ###
| 25.6
| 25.6
| 0.0 |
2021-Nov-03 Wed
| 10.51
| 10.79
| 10.51
| 10.7
|
|
| 85.3
| 85.3
| 0.8 |
2021-Nov-02 Tue
| 10.85
| 10.85
| 10.48
| 10.48
|
|
| 16.4
| 16.4
| 0.7 |
2021-Nov-01 Mon
| ###
| ###
| 10.57
| 10.78
|
|
| ###
| ###
| 0.8 |
2021-Oct-29 Fri
| ###
| ###
| 10.82
| 10.82
| 1,478,043
| ###
| 21.4
| 21.4
| 0.8 |
2021-Oct-28 Thu
| 11.25
| 11.29
| ###
| ###
| 1,478,974
| ###
| 38.0
| 38.0
| 0.0 |
2021-Oct-27 Wed
| 11.53
| 11.54
| ###
| ###
| 868,620
| ###
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 11.45
| 11.52
| ###
| 11.47
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,068,072
| 0
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 11.21
| 2,138,672
| 0
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| 11.51
| 11.27
| ###
| 3,348,251
| 38,136,578
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 11.57
| 10.83
| 11.28
| 4,983,547
| 55,815,726
| ###
| ###
| 0.8 |
2021-Oct-19 Tue
| 10.58
| ###
| 10.49
| 10.49
| 1,029,974
| ###
| 30.8
| 30.8
| ### |
2021-Oct-18 Mon
| ###
| 10.71
| 10.55
| ###
| 756,381
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| 10.47
| 10.5
| 1,262,522
| ###
| 20.5
| 20.5
| 0.8 |
2021-Oct-14 Thu
| ###
| 10.73
| 10.54
| 10.54
|
|
| 28.0
| 28.0
| 0.8 |
2021-Oct-13 Wed
| 10.56
| 10.72
| 10.42
| ###
| 3,158,888
| 33,389,446
| 71.6
| 71.6
| 0.0 |
2021-Oct-12 Tue
| 10.73
| 10.83
| ###
| 10.42
|
|
| 18.7
| 18.7
| 0.7 |
2021-Oct-11 Mon
| 10.79
| 10.81
| 10.59
| 10.79
| 1,773,875
| ###
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| 10.52
| 10.7
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 10.49
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,940,581
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 9.88
| ###
| 9.85
| ###
| 1,823,671
| 8,981,579
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 9.88
| ###
| 9.76
| 9.87
| 1,179,850
| ###
| ###
| ###
| ### |
2021-Oct-01 Fri
| 9.72
| 9.79
| ###
| 9.72
|
|
| 71.7
| 71.7
| 0.7 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2021-Sep-29 Wed
| 9.79
| ###
| ###
| 9.73
| 2,027,185
| 0
| 33.6
| 33.6
| ### |
2021-Sep-28 Tue
| ###
| ###
| 9.74
| 9.89
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| ###
| ###
| 9.83
| 9.85
| 3,025,973
| 14,872,657
| 27.9
| 27.9
| ### |
2021-Sep-24 Fri
| ###
| 10.2
| 9.86
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2021-Sep-23 Thu
| 9.87
| ###
| 9.74
| ###
| 4,851,583
| ###
| 66.2
| 66.2
| 0.0 |
2021-Sep-22 Wed
| 9.27
| 9.77
| 9.25
| ###
| 3,591,588
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,363,782
| 0
| 64.1
| 64.1
| 0.0 |
2021-Sep-20 Mon
| 9.42
| 9.48
| ###
| 9.28
| 2,867,923
| 13,593,955
| 54.3
| 54.3
| 0.7 |
2021-Sep-17 Fri
| ###
| 9.72
| ###
| 9.58
| 5,704,653
| ###
| 35.0
| 35.0
| 0.7 |
2021-Sep-16 Thu
| 9.73
| 9.87
| ###
| 9.79
|
|
| 70.6
| 70.6
| ### |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 10.5
| ###
| 10.41
| 10.47
| 6,438,383
| 33,511,783
| ###
| ###
| 0.7 |
2021-Sep-13 Mon
| 10.27
| 10.59
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 10.26
| ###
| 10.23
| 10.28
|
|
| 61.9
| 61.9
| 0.7 |
2021-Sep-09 Thu
| 10.49
| 10.49
| ###
| 10.2
| 1,917,242
| ###
| ###
| ###
| 0.7 |
2021-Sep-08 Wed
| 10.5
| 10.59
| 10.48
| 10.53
| 1,067,041
| 11,241,276
| 70.3
| 70.3
| 0.8 |
2021-Sep-07 Tue
| 10.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 10.43
| 10.46
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2021-Sep-03 Fri
| 10.53
| ###
| 10.48
| 10.55
|
|
| 60.9
| 60.9
| ### |
2021-Sep-02 Thu
| 10.54
| ###
| ###
| 10.45
|
|
| 30.6
| 30.6
| ### |
2021-Sep-01 Wed
| 10.45
| ###
| ###
| 10.55
|
|
| 72.4
| 72.4
| ### |
2021-Aug-31 Tue
| 10.7
| 10.7
| 10.46
| 10.48
| 2,019,128
| 21,362,374
| 20.2
| 20.2
| 0.7 |
2021-Aug-30 Mon
| 10.73
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Aug-27 Fri
| ###
| 10.525
| ###
| 10.51
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| ###
| ###
| 10.44
| 10.47
| 3,951,481
| ###
| 7.6
| 7.6
| 0.7 |
2021-Aug-25 Wed
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 10.82
| ###
| 1,114,346
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 10.84
| ###
| 1,268,422
| 6,874,847
| 49.7
| 49.7
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,445,380
| 0
| 74.1
| 74.1
| 0.0 |
2021-Aug-18 Wed
| ###
| 11.28
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| 11.23
| 11.24
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2021-Aug-16 Mon
| 11.4
| 11.47
| ###
| 11.24
| 1,367,053
| 7,840,048
| ###
| ###
| 0.8 |
2021-Aug-13 Fri
| 11.27
| 11.56
| 11.2
| 11.47
| 1,620,142
| ###
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| 11.27
| 954,550
| 0
| 33.4
| 33.4
| ### |
2021-Aug-11 Wed
| ###
| 11.27
| ###
| 11.25
|
|
| 71.2
| 71.2
| ### |
2021-Aug-10 Tue
| ###
| 11.21
| ###
| ###
| 1,442,989
| 8,087,953
| 29.6
| 29.6
| 0.0 |
2021-Aug-09 Mon
| 11.23
| ###
| ###
| 11.22
|
|
| 42.9
| 42.9
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 11.21
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 11.25
| 11.4
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 11.21
| 11.26
| ###
| 11.24
| 930,228
| 5,237,183
| ###
| ###
| 0.8 |
2021-Aug-02 Mon
| 11.21
| ###
| ###
| ###
| 823,778
| 0
| 74.1
| 74.1
| 0.0 |
2021-Jul-30 Fri
| 11.45
| 11.47
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2021-Jul-29 Thu
| 11.41
| 11.49
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-Jul-28 Wed
| 11.47
| 11.58
| ###
| 11.46
| 1,672,025
| 9,681,024
| ###
| ###
| 0.8 |
2021-Jul-27 Tue
| 11.22
| 11.56
| 11.2
| 11.47
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 11.2
| 11.29
| ###
| ###
| 775,041
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 11.28
| ###
| ###
| 11.25
|
|
| 31.8
| 31.8
| ### |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 1,531,471
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 1,669,325
| 0
| 69.6
| 69.6
| 0.0 |
2021-Jul-20 Tue
| 10.81
| ###
| 10.53
| ###
| 2,716,776
| 14,303,825
| 81.4
| 81.4
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 11.46
| 11.49
| ###
| 11.45
| 1,358,745
| ###
| ###
| ###
| 0.8 |
2021-Jul-15 Thu
| 11.53
| 11.57
| 11.41
| 11.48
| 868,120
| ###
| ###
| ###
| 0.8 |
2021-Jul-14 Wed
| 11.54
| 11.74
| 11.44
| 11.51
| 1,290,175
| 14,953,128
| ###
| ###
| 0.8 |
2021-Jul-13 Tue
| ###
| ###
| 11.26
| 11.49
| 1,531,459
| ###
| 76.6
| 76.6
| ### |
2021-Jul-12 Mon
| ###
| ###
| 11.2
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| 11.45
|
|
| 77.5
| 77.5
| 0.8 |
2021-Jul-08 Thu
| ###
| 11.43
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 11.44
| 11.44
| ###
| 11.25
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 11.75
| 11.78
| 11.52
| ###
| 867,374
| ###
| 36.6
| 36.6
| 0.0 |
2021-Jul-05 Mon
| 11.5
| 11.73
| 11.47
| 11.71
|
|
| 83.7
| 83.7
| ### |
2021-Jul-02 Fri
| ###
| 11.7
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 11.88
| 11.88
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2021-Jun-30 Wed
| 11.83
| ###
| 11.82
| ###
| 2,639,287
| 15,598,186
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 11.78
| 11.8
| 11.53
| 11.72
|
|
| 37.7
| 37.7
| 0.8 |
2021-Jun-28 Mon
| ###
| ###
| 11.82
| 11.86
|
|
| ###
| ###
| 0.8 |
2021-Jun-25 Fri
| ###
| ###
| 11.86
| ###
| 756,958
| ###
| 38.1
| 38.1
| 0.0 |
2021-Jun-24 Thu
| 11.86
| ###
| 11.845
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 944,086
| 0
| 34.7
| 34.7
| 0.0 |
2021-Jun-22 Tue
| 11.88
| ###
| 11.84
| ###
| 1,939,247
| 11,480,342
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 11.46
| ###
| 1,240,556
| 7,108,385
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 11.58
| 11.84
| 11.58
| 11.8
| 3,609,975
| ###
| 76.8
| 76.8
| 0.8 |
2021-Jun-17 Thu
| 11.78
| 11.83
| 11.53
| 11.57
|
|
| ###
| ###
| ### |
2021-Jun-16 Wed
| 11.84
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Jun-15 Tue
| 11.79
| 11.81
| 11.58
| 11.78
| 1,157,481
| 13,536,740
| ###
| ###
| ### |
2021-Jun-11 Fri
| 11.8
| ###
| 11.685
| 11.75
| 1,364,925
| 7,974,574
| ###
| ###
| ### |
2021-Jun-10 Thu
| 12.27
| 12.27
| ###
| 11.84
|
|
| 12.4
| 12.4
| 0.8 |
2021-Jun-09 Wed
| ###
| ###
| ###
| 12.24
| 1,058,720
| 0
| 31.3
| 31.3
| 0.9 |
2021-Jun-08 Tue
| ###
| 12.48
| 12.21
| ###
| 1,239,456
| 15,301,084
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| 12.5
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 12.25
|
|
| 80.1
| 80.1
| 0.9 |
2021-Jun-03 Thu
| 11.5
| 12.22
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 10.83
| 11.23
| 10.58
| ###
| 4,618,681
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 10.56
| 10.72
| 10.4
| 10.51
| 1,346,289
| ###
| 38.2
| 38.2
| ### |
2021-May-31 Mon
| ###
| ###
| 10.385
| 10.56
|
|
| ###
| ###
| 0.8 |
2021-May-28 Fri
| ###
| 10.72
| 10.43
| ###
| 1,049,948
| ###
| 34.4
| 34.4
| 0.0 |
2021-May-27 Thu
| ###
| 10.71
| ###
| 10.45
| 2,780,641
| ###
| ###
| ###
| ### |
2021-May-26 Wed
| ###
| ###
| ###
| 10.55
| 1,852,721
| 0
| 25.5
| 25.5
| ### |
2021-May-25 Tue
| 10.79
| ###
| ###
| 10.74
|
|
| 34.5
| 34.5
| 0.8 |
2021-May-24 Mon
| 11.24
| 11.24
| 10.75
| 10.8
| 1,758,586
| 19,335,653
| 15.6
| 15.6
| ### |
2021-May-21 Fri
| ###
| 11.4
| ###
| ###
| 2,143,488
| 12,217,881
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 11.28
| ###
| 11.25
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| 11.28
| 11.45
| ###
| ###
| 1,302,475
| ###
| 40.8
| 40.8
| 0.0 |
2021-May-18 Tue
| 11.45
| ###
| 11.45
| 11.57
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| ###
| 11.44
| 11.45
|
|
| 13.0
| 13.0
| 0.8 |
2021-May-14 Fri
| ###
| 11.75
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-May-13 Thu
| ###
| ###
| ###
| 11.28
| 1,350,947
| 0
| ###
| ###
| 0.8 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 11.78
| ###
| ###
| 11.76
|
|
| 38.1
| 38.1
| 0.8 |
2021-May-07 Fri
| 11.43
| 11.73
| 11.43
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-May-06 Thu
| 11.45
| ###
| ###
| ###
| 1,012,743
| 0
| 46.1
| 46.1
| 0.0 |
2021-May-05 Wed
| ###
| 11.44
| 11.125
| ###
| 2,028,382
| ###
| 85.3
| 85.3
| 0.0 |
2021-May-04 Tue
| 10.8
| ###
| 10.7
| ###
| 1,242,788
| ###
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 10.86
| 10.86
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2021-Apr-30 Fri
| ###
| ###
| 10.71
| 10.86
|
|
| ###
| ###
| 0.8 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 2,320,947
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 10.41
| ###
| 10.4
| 10.57
| 1,040,624
| 5,411,244
| 82.2
| 82.2
| 0.8 |
2021-Apr-27 Tue
| 10.48
| ###
| ###
| ###
| 1,034,225
| 0
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 10.5
| ###
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 10.55
| ###
| 10.47
|
|
| 89.0
| 89.0
| 0.7 |
2021-Apr-22 Thu
| 10.22
| ###
| ###
| 10.25
| 1,329,057
| 0
| 67.4
| 67.4
| 0.7 |
2021-Apr-21 Wed
| 10.4
| 10.44
| 10.23
| ###
| 1,468,087
| 15,172,679
| 37.2
| 37.2
| 0.0 |
2021-Apr-20 Tue
| 10.5
| 10.71
| 10.5
| 10.55
|
|
| 75.5
| 75.5
| ### |
2021-Apr-19 Mon
| 10.7
| 10.84
| 10.53
| 10.53
|
|
| ###
| ###
| 0.8 |
2021-Apr-16 Fri
| 10.75
| 10.84
| ###
| 10.77
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| 10.75
| 913,687
| 0
| 68.7
| 68.7
| 0.8 |
2021-Apr-14 Wed
| 10.5
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 10.46
| 10.53
| ###
| 10.48
| 1,061,940
| ###
| 71.7
| 71.7
| 0.7 |
2021-Apr-12 Mon
| 10.55
| ###
| 10.41
| 10.48
| 739,925
| ###
| ###
| ###
| 0.7 |
2021-Apr-09 Fri
| 10.71
| 10.75
| 10.43
| ###
| 1,030,278
| 10,910,644
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 10.71
| 10.75
|
|
| 21.6
| 21.6
| 0.8 |
2021-Apr-07 Wed
| ###
| ###
| 10.7
| ###
| 803,747
| 4,300,046
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 10.71
| ###
| ###
| 10.83
|
|
| 73.9
| 73.9
| ### |
2021-Apr-01 Thu
| 10.5
| ###
| 10.44
| 10.58
|
|
| ###
| ###
| 0.8 |
2021-Mar-31 Wed
| 10.4
| 10.74
| ###
| 10.49
| 1,691,774
| 9,084,826
| 72.4
| 72.4
| ### |
2021-Mar-30 Tue
| ###
| 10.76
| 10.28
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2021-Mar-29 Mon
| ###
| 10.88
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 10.45
| ###
| 10.4
| 10.54
|
|
| 68.9
| 68.9
| 0.8 |
2021-Mar-25 Thu
| ###
| ###
| 10.42
| 10.49
|
|
| 31.6
| 31.6
| ### |
2021-Mar-24 Wed
| 10.53
| ###
| ###
| 10.55
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| ###
| ###
| ###
| 10.71
| 1,121,356
| 0
| 22.6
| 22.6
| ### |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 10.76
| 11.27
| ###
| ###
| 2,553,282
| 14,387,744
| 85.2
| 85.2
| 0.0 |
2021-Mar-18 Thu
| 10.84
| 11.26
| 10.77
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 10.87
| ###
| 10.82
| ###
| 796,459
| 4,308,843
| 75.1
| 75.1
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 10.83
| ###
| 759,921
| 4,114,972
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 10.71
| 10.21
| 10.71
| 1,748,374
| ###
| 89.0
| 89.0
| ### |
2021-Mar-10 Wed
| 10.47
| 10.52
| ###
| 10.2
| 2,493,527
| 13,115,952
| 20.0
| 20.0
| 0.7 |
2021-Mar-09 Tue
| 10.7
| 10.8
| 10.57
| ###
| 851,556
| 9,098,875
| 43.3
| 43.3
| 0.0 |
2021-Mar-08 Mon
| 10.79
| ###
| ###
| 10.7
| 877,248
| 0
| 40.4
| 40.4
| 0.8 |
2021-Mar-05 Fri
| 10.7
| 10.78
| ###
| 10.55
| 992,155
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 10.7
| 10.81
| 10.4
| 10.57
| 1,152,673
| ###
| 48.9
| 48.9
| 0.8 |
2021-Mar-03 Wed
| 10.49
| 10.78
| 10.4
| 10.7
|
|
| ###
| ###
| 0.8 |
2021-Mar-02 Tue
| ###
| ###
| 10.52
| 10.54
| 2,025,240
| ###
| ###
| ###
| 0.8 |
2021-Mar-01 Mon
| ###
| ###
| 10.73
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2021-Feb-26 Fri
| 11.2
| 11.28
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2021-Feb-24 Wed
| ###
| 11.56
| ###
| ###
| 2,400,955
| ###
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 10.8
| 10.89
| 2,745,775
| 14,827,185
| 38.1
| 38.1
| 0.8 |
2021-Feb-22 Mon
| 10.44
| ###
| 10.43
| 10.54
| 707,571
| 3,689,982
| ###
| ###
| 0.8 |
2021-Feb-19 Fri
| 10.45
| 10.5
| 10.28
| 10.41
|
|
| 51.5
| 51.5
| ### |
2021-Feb-18 Thu
| 10.8
| 10.83
| 10.48
| 10.53
|
|
| ###
| ###
| 0.8 |
2021-Feb-17 Wed
| ###
| 10.8
| 10.55
| 10.71
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| 10.57
| 10.74
| 10.46
| 10.71
|
|
| ###
| ###
| ### |
2021-Feb-15 Mon
| 10.26
| ###
| 10.25
| 10.49
| 900,159
| ###
| 80.3
| 80.3
| ### |
2021-Feb-12 Fri
| 10.27
| ###
| ###
| ###
| 1,194,423
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 10.43
| 10.575
| ###
| 10.27
| 1,753,657
| ###
| 34.5
| 34.5
| ### |
2021-Feb-10 Wed
| 10.79
| ###
| 10.43
| 10.48
| 1,483,125
| ###
| 19.6
| 19.6
| 0.7 |
2021-Feb-09 Tue
| 10.77
| ###
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 10.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 10.5
| 10.53
| ###
| 10.47
| 1,441,824
| ###
| ###
| ###
| 0.7 |
2021-Feb-04 Thu
| 10.5
| 10.58
| ###
| 10.21
| 1,547,828
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 2,364,450
| 0
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 10.27
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 11.81
| ###
| ###
| 11.42
| 1,316,525
| 0
| 32.4
| 32.4
| 0.8 |
2021-Jan-28 Thu
| 11.42
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 11.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 12.26
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Jan-22 Fri
| 12.4
| 12.46
| 12.27
| 12.29
| 1,126,281
| ###
| ###
| ###
| 0.9 |
2021-Jan-21 Thu
| ###
| 12.53
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2021-Jan-20 Wed
| ###
| 12.59
| ###
| 12.44
| 1,116,445
| 7,028,021
| 69.7
| 69.7
| 0.9 |
2021-Jan-19 Tue
| ###
| ###
| 12.27
| ###
| 1,742,786
| ###
| 16.0
| 16.0
| 0.0 |
2021-Jan-18 Mon
| ###
| 12.7
| ###
| ###
| 1,436,025
| 9,118,758
| 88.1
| 88.1
| 0.0 |
2021-Jan-15 Fri
| 12.8
| ###
| ###
| ###
| 2,544,970
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2021-Jan-13 Wed
| 12.5
| ###
| 12.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2021-Jan-12 Tue
| 12.55
| ###
| 12.29
| ###
| 1,119,086
| 6,876,783
| 27.6
| 27.6
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 12.45
| 12.52
|
|
| 26.9
| 26.9
| 0.9 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2021-Jan-07 Thu
| 12.46
| 12.81
| 12.44
| 12.76
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 12.285
| 11.88
| 12.21
| 1,676,225
| 20,252,988
| 77.2
| 77.2
| 0.9 |
2021-Jan-05 Tue
| ###
| 11.87
| 11.28
| 11.79
| 1,619,889
| ###
| 88.3
| 88.3
| 0.8 |
2021-Jan-04 Mon
| 11.49
| ###
| 11.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 11.48
| 11.49
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 11.48
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Dec-29 Tue
| 11.55
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 11.45
| ###
| 11.42
| 11.49
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 11.2
| 11.44
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2020-Dec-22 Tue
| 11.24
| ###
| 11.125
| 11.2
| 919,489
| 5,114,657
| ###
| ###
| 0.8 |
2020-Dec-21 Mon
| ###
| 11.44
| ###
| 11.41
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 4,333,787
| 0
| 12.1
| 12.1
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 11.75
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 11.85
| 11.87
| 1,210,972
| ###
| 28.2
| 28.2
| 0.8 |
2020-Dec-15 Tue
| 11.71
| 11.975
| ###
| 11.88
| 1,226,382
| ###
| 87.1
| 87.1
| 0.8 |
2020-Dec-14 Mon
| ###
| ###
| 11.74
| 11.84
| 1,601,324
| 9,399,771
| ###
| ###
| 0.8 |
2020-Dec-11 Fri
| ###
| 12.42
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-Dec-10 Thu
| 12.5
| 12.56
| ###
| 12.23
|
|
| 27.1
| 27.1
| ### |
2020-Dec-09 Wed
| 12.48
| ###
| 12.41
| 12.59
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| ###
| 12.41
| 12.42
| 1,209,342
| ###
| 23.8
| 23.8
| 0.9 |
2020-Dec-07 Mon
| 12.75
| ###
| 12.71
| 12.8
| 1,566,474
| 9,954,942
| ###
| ###
| 0.9 |
2020-Dec-04 Fri
| ###
| 12.72
| 12.53
| 12.54
|
|
| 27.2
| 27.2
| 0.9 |
2020-Dec-03 Thu
| ###
| 12.82
| 12.54
| ###
| 1,624,324
| 20,596,428
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 12.42
| 12.49
| 3,021,683
| 18,764,651
| 29.9
| 29.9
| 0.9 |
2020-Dec-01 Tue
| 12.75
| ###
| ###
| ###
| 1,231,725
| 0
| 80.5
| 80.5
| 0.0 |
2020-Nov-30 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 12.81
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Nov-26 Thu
| 13.85
| 13.85
| ###
| ###
| 2,904,881
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 13.29
| ###
| 13.29
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| 12.41
| ###
| ###
| ###
| 1,640,980
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 12.24
| ###
| ###
| 2,480,129
| 15,178,389
| 30.4
| 30.4
| 0.0 |
2020-Nov-19 Thu
| 11.89
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 11.89
| ###
| ###
| 11.71
| 3,041,384
| 0
| ###
| ###
| ### |
2020-Nov-17 Tue
| 11.7
| ###
| 11.58
| 11.86
| 1,934,045
| 11,198,120
| 74.7
| 74.7
| 0.8 |
2020-Nov-16 Mon
| ###
| 11.45
| 11.28
| ###
| 38,686
| ###
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 11.28
| ###
| 11.22
|
|
| 74.9
| 74.9
| ### |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 11.28
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 10.57
| 10.8
| 3,377,758
| 17,851,451
| 79.8
| 79.8
| ### |
2020-Nov-09 Mon
| ###
| ###
| 9.57
| ###
| 1,567,681
| 7,501,353
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 9.71
| 9.48
| 9.54
| 1,164,986
| 11,178,040
| 27.7
| 27.7
| ### |
2020-Nov-05 Thu
| 9.5
| 9.59
| ###
| 9.51
|
|
| 62.8
| 62.8
| ### |
2020-Nov-04 Wed
| 9.7
| 9.79
| ###
| 9.48
|
|
| 17.5
| 17.5
| 0.7 |
2020-Nov-03 Tue
| 9.23
| 9.83
| 9.21
| 9.75
| 3,250,372
| 30,943,541
| ###
| ###
| ### |
2020-Nov-02 Mon
| 9.5
| 9.54
| ###
| ###
| 2,302,421
| 10,982,548
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 9.77
| 9.4
| 9.41
| 6,320,175
| 60,578,877
| ###
| ###
| 0.7 |
2020-Oct-29 Thu
| 9.8
| 9.86
| 9.55
| ###
| 3,469,777
| 33,674,185
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 9.88
| ###
| 1,140,526
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 10.4
| 10.45
| ###
| ###
| 2,343,558
| ###
| 23.8
| 23.8
| 0.0 |
2020-Oct-26 Mon
| 10.56
| 10.74
| 10.49
| 10.5
| 920,647
| ###
| ###
| ###
| 0.8 |
2020-Oct-23 Fri
| 10.72
| 10.86
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2020-Oct-22 Thu
| 10.5
| 10.73
| 10.46
| 10.7
| 1,561,572
| 16,544,855
| ###
| ###
| 0.8 |
2020-Oct-21 Wed
| 10.5
| 10.82
| 10.5
| 10.76
| 1,132,189
| ###
| 84.0
| 84.0
| 0.8 |
2020-Oct-20 Tue
| ###
| 10.7
| 10.45
| 10.5
| 1,004,155
| ###
| ###
| ###
| 0.8 |
2020-Oct-19 Mon
| ###
| 10.75
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 10.45
| 10.54
| 896,126
| 4,682,258
| 33.2
| 33.2
| 0.8 |
2020-Oct-15 Thu
| 10.49
| 10.81
| 10.48
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| 10.27
| 10.4
| 1,420,476
| 7,294,144
| 17.7
| 17.7
| 0.7 |
2020-Oct-13 Tue
| 10.5
| ###
| 10.48
| ###
| 1,024,645
| ###
| 82.2
| 82.2
| 0.0 |
2020-Oct-12 Mon
| 10.52
| 10.53
| ###
| 10.49
|
|
| 33.5
| 33.5
| ### |
2020-Oct-09 Fri
| ###
| 10.77
| 10.55
| 10.55
|
|
| 26.8
| 26.8
| ### |
2020-Oct-08 Thu
| 10.42
| ###
| ###
| 10.49
| 954,642
| 0
| ###
| ###
| ### |
2020-Oct-07 Wed
| 10.26
| ###
| 10.2
| ###
| 1,325,626
| ###
| 66.0
| 66.0
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2020-Oct-05 Mon
| ###
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 9.5
| ###
| ###
| 9.45
| 3,265,545
| 0
| ###
| ###
| 0.7 |
2020-Oct-01 Thu
| ###
| 9.77
| 9.56
| ###
| 1,285,572
| 12,425,053
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 9.77
| 9.85
| 9.52
| 9.55
| 2,942,057
| 28,493,822
| 29.2
| 29.2
| 0.7 |
2020-Sep-29 Tue
| ###
| 10.24
| 9.88
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 9.81
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 9.8
| ###
| ###
| 9.78
| 2,400,727
| 0
| ###
| ###
| 0.7 |
2020-Sep-23 Wed
| 9.82
| ###
| 9.71
| ###
| 2,504,489
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 9.7
| 9.79
| 9.54
| ###
| 2,417,446
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 9.73
| ###
| 9.72
| 9.89
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 9.975
| ###
| 9.71
|
|
| 68.3
| 68.3
| ### |
2020-Sep-17 Thu
| 9.49
| 9.58
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2020-Sep-16 Wed
| 9.42
| ###
| ###
| 9.48
|
|
| 67.5
| 67.5
| 0.7 |
2020-Sep-15 Tue
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 9.54
| ###
| 9.41
| 9.48
|
|
| ###
| ###
| 0.7 |
2020-Sep-11 Fri
| 9.59
| 9.72
| ###
| ###
| 2,552,179
| 12,403,589
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 9.77
| ###
| ###
| 9.72
| 1,729,384
| 0
| ###
| ###
| 0.7 |
2020-Sep-09 Wed
| ###
| ###
| 9.41
| ###
| 2,805,949
| ###
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 9.77
| ###
| 9.74
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Sep-07 Mon
| ###
| 9.77
| 9.52
| 9.71
| 1,422,524
| 13,720,243
| 67.5
| 67.5
| ### |
2020-Sep-04 Fri
| 9.56
| 9.75
| 9.46
| ###
| 1,448,425
| 13,912,122
| 73.1
| 73.1
| 0.0 |
2020-Sep-03 Thu
| 9.8
| ###
| 9.72
| 9.84
|
|
| ###
| ###
| 0.7 |
2020-Sep-02 Wed
| 9.5
| 9.79
| ###
| 9.75
| 2,828,020
| 13,843,157
| ###
| ###
| ### |
2020-Sep-01 Tue
| 9.24
| 9.51
| 9.22
| 9.4
| 2,294,185
| 21,485,042
| 84.2
| 84.2
| ### |
2020-Aug-31 Mon
| 9.58
| 9.75
| 9.51
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Aug-28 Fri
| ###
| 9.77
| ###
| 9.48
| 2,118,887
| ###
| 25.2
| 25.2
| 0.7 |
2020-Aug-27 Thu
| 9.78
| 9.78
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 9.22
| ###
| 9.22
| ###
| 5,264,150
| ###
| 93.8
| 93.8
| 0.0 |
2020-Aug-25 Tue
| 9
| 9.2
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Aug-24 Mon
| 8.88
| ###
| ###
| 8.88
| 1,076,023
| 0
| 62.4
| 62.4
| 0.6 |
2020-Aug-21 Fri
| ###
| ###
| ###
| 8.87
| 1,251,821
| 0
| 77.2
| 77.2
| ### |
2020-Aug-20 Thu
| ###
| ###
| 8.59
| 8.72
| 1,291,141
| 5,545,450
| 15.6
| 15.6
| 0.6 |
2020-Aug-19 Wed
| 8.8
| ###
| 8.72
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 8.72
| 8.89
| 1,917,489
| 8,360,252
| 35.0
| 35.0
| ### |
2020-Aug-17 Mon
| ###
| ###
| 8.785
| 8.86
| 1,077,724
| ###
| ###
| ###
| 0.6 |
2020-Aug-14 Fri
| ###
| ###
| 8.81
| ###
| 1,052,384
| 4,635,751
| 71.9
| 71.9
| 0.0 |
2020-Aug-13 Thu
| ###
| 9.21
| ###
| ###
| 1,526,858
| 7,031,181
| 22.0
| 22.0
| 0.0 |
2020-Aug-12 Wed
| 8.88
| ###
| 8.77
| ###
| 2,035,156
| 8,924,159
| 86.7
| 86.7
| 0.0 |
2020-Aug-11 Tue
| 8.81
| ###
| 8.76
| 8.87
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| 8.8
| 8.84
| 8.58
| 8.72
|
|
| 25.5
| 25.5
| 0.6 |
2020-Aug-07 Fri
| ###
| 8.78
| 8.52
| ###
| 1,420,221
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 8.26
| ###
| 8.26
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2020-Aug-05 Wed
| ###
| 8.29
| ###
| 8.2
| 1,941,276
| 8,046,589
| ###
| ###
| 0.6 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 2,740,051
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 8.23
| 7.75
| 7.82
| 3,073,540
| 24,557,584
| ###
| ###
| 0.6 |
2020-Jul-31 Fri
| 8.4
| 8.49
| ###
| 8.2
| 2,794,022
| 11,860,623
| ###
| ###
| 0.6 |
2020-Jul-30 Thu
| ###
| 8.7
| 8.45
| 8.54
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 8.7
| 8.74
| 8.52
| 8.52
| 1,322,586
| ###
| ###
| ###
| 0.6 |
2020-Jul-28 Tue
| ###
| ###
| 8.71
| 8.74
| 1,117,721
| 4,867,674
| 24.2
| 24.2
| 0.6 |
2020-Jul-27 Mon
| 8.75
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 8.88
| ###
| ###
| 8.76
| 688,444
| 0
| ###
| ###
| 0.6 |
2020-Jul-23 Thu
| 8.88
| ###
| 8.83
| ###
| 601,475
| ###
| 70.6
| 70.6
| 0.0 |
2020-Jul-22 Wed
| 8.87
| ###
| 8.87
| ###
| 1,556,578
| 6,903,423
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 8.825
| 8.59
| 8.79
|
|
| 66.1
| 66.1
| 0.6 |
2020-Jul-20 Mon
| 8.79
| 8.79
| 8.54
| ###
| 1,154,721
| 10,005,657
| 21.9
| 21.9
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 8.75
| 8.84
| 1,200,082
| 5,250,358
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| 8.825
| ###
| 1,646,153
| 7,263,650
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 8.75
| ###
| 8.73
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jul-14 Tue
| 8.59
| 8.74
| 8.45
| ###
| 1,135,276
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 8.54
| ###
| 1,923,843
| ###
| 20.3
| 20.3
| 0.0 |
2020-Jul-10 Fri
| ###
| 8.84
| 8.52
| 8.73
|
|
| ###
| ###
| ### |
2020-Jul-09 Thu
| 8.74
| ###
| ###
| 8.79
| 1,660,342
| 0
| ###
| ###
| 0.6 |
2020-Jul-08 Wed
| ###
| 8.71
| 8.48
| 8.51
| 2,699,053
| ###
| ###
| ###
| 0.6 |
2020-Jul-07 Tue
| 8.82
| ###
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2020-Jul-06 Mon
| 8.86
| ###
| 8.71
| 8.78
| 1,624,958
| ###
| ###
| ###
| 0.6 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 8.83
|
|
| 27.1
| 27.1
| ### |
2020-Jul-02 Thu
| ###
| ###
| 8.74
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2020-Jul-01 Wed
| 8.8
| ###
| 8.71
| 8.83
| 1,419,057
| ###
| 59.4
| 59.4
| ### |
2020-Jun-30 Tue
| ###
| 8.87
| 8.59
| 8.72
|
|
| 73.2
| 73.2
| 0.6 |
2020-Jun-29 Mon
| ###
| ###
| 8.21
| ###
| 2,379,652
| 9,768,471
| 28.0
| 28.0
| 0.0 |
2020-Jun-26 Fri
| 8.86
| 9
| 8.71
| 8.8
|
|
| 31.2
| 31.2
| 0.6 |
2020-Jun-25 Thu
| 8.86
| ###
| ###
| 8.72
| 2,363,240
| 0
| ###
| ###
| 0.6 |
2020-Jun-24 Wed
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 2,499,771
| 0
| 74.0
| 74.0
| 0.0 |
2020-Jun-19 Fri
| 9.22
| ###
| ###
| ###
| 4,706,557
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jun-18 Thu
| ###
| 9.29
| ###
| ###
| 4,140,077
| 19,230,657
| 76.2
| 76.2
| 0.0 |
2020-Jun-17 Wed
| 9.49
| ###
| 9
| 9.21
|
|
| 18.7
| 18.7
| 0.7 |
2020-Jun-16 Tue
| ###
| 9.43
| ###
| ###
| 3,400,274
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 8.54
| ###
| 3,842,353
| 16,406,847
| 19.0
| 19.0
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 5,184,748
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 9.88
| ###
| 9.53
| 9.57
| 5,307,257
| 25,289,079
| ###
| ###
| ### |
2020-Jun-10 Wed
| 10.48
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 10.8
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 9.5
| ###
| ###
| ###
| 4,094,184
| 0
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 9.51
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 8.78
| ###
| 8.4
| 8.4
| 40,037,227
| 168,156,353
| 12.6
| 12.6
| ### |
2020-May-28 Thu
| ###
| 9.44
| ###
| ###
| 4,569,654
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 9.28
| 9.56
| ###
| ###
| 3,892,379
| 18,605,571
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 9.41
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2020-May-25 Mon
| 9.2
| 9.28
| ###
| ###
| 2,147,588
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 9.23
| 9.55
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 9.085
| 9.22
|
|
| ###
| ###
| 0.7 |
2020-May-20 Wed
| ###
| ###
| 8.72
| ###
| 2,722,586
| 11,870,474
| 23.5
| 23.5
| 0.0 |
2020-May-19 Tue
| 8.81
| 9.26
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 8
| ###
| 7.83
| ###
| 3,228,520
| 12,639,655
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 7.89
| ###
| 7.71
| 7.82
|
|
| 40.2
| 40.2
| 0.6 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 4,343,320
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 8.8
| 8.88
| ###
| 8.47
| 1,942,424
| ###
| ###
| ###
| ### |
2020-May-11 Mon
| 8.79
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-May-08 Fri
| 8.58
| ###
| 8.49
| 8.56
| 1,392,457
| 5,910,979
| 31.9
| 31.9
| ### |
2020-May-07 Thu
| 8.41
| ###
| 8.27
| 8.47
| 1,981,257
| ###
| 71.8
| 71.8
| ### |
2020-May-06 Wed
| 8.42
| ###
| 8.25
| 8.55
|
|
| ###
| ###
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| 8
| 8
| 7.58
| 7.89
|
|
| 27.8
| 27.8
| ### |
2020-May-01 Fri
| 8.7
| 8.7
| ###
| 8.28
|
|
| 17.0
| 17.0
| ### |
2020-Apr-30 Thu
| ###
| ###
| ###
| 9
|
|
| 95.8
| 95.8
| 0.6 |
2020-Apr-29 Wed
| ###
| 7.76
| ###
| ###
| 2,703,340
| 10,488,959
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 7
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 6.84
| 7
| 1,205,985
| ###
| 71.1
| 71.1
| 0.5 |
2020-Apr-24 Fri
| 6.8
| ###
| 6.79
| ###
| 1,683,542
| 5,715,625
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 6.78
| ###
| ###
| 6.75
| 1,516,920
| 0
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,923,353
| 0
| 32.3
| 32.3
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| 6.82
| 2,057,342
| 0
| ###
| ###
| 0.5 |
2020-Apr-20 Mon
| ###
| 7.45
| 6.86
| 6.89
| 2,737,945
| ###
| ###
| ###
| 0.5 |
2020-Apr-17 Fri
| 7.45
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Apr-16 Thu
| ###
| 7.55
| ###
| ###
| 3,108,482
| ###
| 72.3
| 72.3
| 0.0 |
2020-Apr-15 Wed
| ###
| 8.2
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 7.29
| ###
| 7.28
| ###
| 3,727,623
| 13,568,547
| 91.6
| 91.6
| 0.0 |
2020-Apr-09 Thu
| ###
| 7.29
| 6.88
| ###
| 3,040,748
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 6.85
| 2,206,750
| 0
| 30.5
| 30.5
| ### |
2020-Apr-07 Tue
| 7.28
| 7.46
| 6.75
| ###
| 3,096,055
| 21,997,470
| 14.0
| 14.0
| 0.0 |
2020-Apr-06 Mon
| 6.79
| ###
| ###
| ###
| 2,629,073
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2020-Apr-02 Thu
| 6.85
| 6.88
| 6.47
| 6.59
|
|
| 12.4
| 12.4
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 6,221,872
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 6.87
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 5.79
| ###
| 5.48
| ###
| 2,236,576
| ###
| 67.8
| 67.8
| 0.0 |
2020-Mar-27 Fri
| 6.23
| 6.4
| 5.71
| 5.79
|
|
| 24.9
| 24.9
| ### |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 3,323,556
| 0
| 79.0
| 79.0
| 0.0 |
2020-Mar-25 Wed
| 5.51
| ###
| ###
| 5.5
|
|
| 44.4
| 44.4
| 0.4 |
2020-Mar-24 Tue
| 4.89
| 5.28
| 4.82
| ###
| 2,883,754
| 14,562,957
| 71.5
| 71.5
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 4,027,786
| 0
| 58.2
| 58.2
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| 5.76
| 6,850,379
| 0
| ###
| ###
| ### |
2020-Mar-19 Thu
| 5.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 4,762,020
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 8.5
| ###
| 7.85
| 7.85
| 3,236,278
| ###
| 26.5
| 26.5
| ### |
2020-Mar-13 Fri
| ###
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 9.29
| 9.44
| 8.47
| 8.74
|
|
| 37.9
| 37.9
| 0.6 |
2020-Mar-11 Wed
| ###
| ###
| 9.43
| 9.43
| 3,522,451
| 16,608,356
| ###
| ###
| ### |
2020-Mar-10 Tue
| ###
| ###
| 8.85
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2020-Mar-09 Mon
| ###
| 9.72
| 7.55
| 9.45
|
|
| 96.9
| 96.9
| 0.7 |
2020-Mar-06 Fri
| ###
| 12.23
| 11.75
| 11.77
| 1,642,348
| 19,691,752
| 25.8
| 25.8
| ### |
2020-Mar-05 Thu
| ###
| ###
| 12.22
| 12.25
|
|
| ###
| ###
| 0.9 |
2020-Mar-04 Wed
| ###
| 12.45
| ###
| ###
| 2,526,454
| 15,727,176
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 12.85
| ###
| 12.74
| 12.74
|
|
| 33.2
| 33.2
| ### |
2020-Mar-02 Mon
| 12.2
| ###
| ###
| ###
| 3,361,926
| 0
| 82.5
| 82.5
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 12.46
| 12.52
|
|
| ###
| ###
| 0.9 |
2020-Feb-27 Thu
| 13.2
| 13.46
| ###
| 13.22
| 3,111,147
| ###
| ###
| ###
| 0.9 |
2020-Feb-26 Wed
| 13.52
| 13.85
| 13.4
| ###
| 2,072,785
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 13.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 14.355
| 13.55
| 13.85
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| 14.5
| 14.5
| ###
| ###
| 1,284,626
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 14.49
| ###
| 14.4
| 1,560,052
| 11,302,576
| 84.4
| 84.4
| 1.0 |
2020-Feb-19 Wed
| ###
| 14.175
| ###
| ###
| 1,353,923
| 9,595,929
| 32.8
| 32.8
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 804,086
| 0
| 77.8
| 77.8
| 0.0 |
2020-Feb-17 Mon
| ###
| 14.21
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2020-Feb-14 Fri
| 14.4
| 14.43
| ###
| ###
| 1,962,121
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 14.71
| 14.77
| 14.42
| 14.47
| 2,682,977
| 39,158,049
| ###
| ###
| ### |
2020-Feb-12 Wed
| 14.4
| 14.54
| ###
| 14.5
|
|
| 74.1
| 74.1
| 1.0 |
2020-Feb-11 Tue
| 14.58
| 14.59
| 14.345
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 14.41
| 14.53
|
|
| ###
| ###
| 1.0 |
2020-Feb-07 Fri
| ###
| 14.83
| 14.58
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Feb-06 Thu
| 14.76
| ###
| ###
| 14.83
| 2,473,976
| 0
| 71.4
| 71.4
| ### |
2020-Feb-05 Wed
| ###
| 14.49
| 14.21
| 14.49
|
|
| 77.6
| 77.6
| ### |
2020-Feb-04 Tue
| ###
| 14.22
| ###
| ###
| 2,600,573
| 18,490,074
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 14.5
| 14.5
| 13.71
| ###
| 5,451,321
| 76,890,882
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 15.74
| 15.28
| 15.28
| 2,079,642
| 32,255,247
| ###
| ###
| ### |
2020-Jan-28 Tue
| ###
| 15.52
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2020-Jan-24 Fri
| ###
| ###
| 15.59
| ###
| 2,549,440
| 19,872,884
| 85.4
| 85.4
| 0.0 |
2020-Jan-23 Thu
| 15.77
| 15.77
| 15.52
| 15.55
| 1,185,778
| ###
| 25.6
| 25.6
| ### |
2020-Jan-22 Wed
| ###
| ###
| 15.85
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 15.88
| ###
| 15.88
| ###
| 1,074,682
| 8,532,975
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 823,427
| 0
| 25.7
| 25.7
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 15.89
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jan-13 Mon
| 15.83
| ###
| 15.82
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 782,726
| 0
| 67.7
| 67.7
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 15.88
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2020-Jan-08 Wed
| ###
| 16.155
| 15.85
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2020-Jan-07 Tue
| ###
| 16.24
| ###
| ###
| 1,103,820
| ###
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 15.7
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Jan-03 Fri
| ###
| 15.7
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 15.5
| 15.23
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Dec-30 Mon
| 15.57
| ###
| ###
| 15.44
| 574,525
| 0
| ###
| ###
| 1.1 |
2019-Dec-27 Fri
| 15.47
| 15.57
| 15.43
| 15.52
| 855,686
| ###
| ###
| ###
| 1.1 |
2019-Dec-24 Tue
| 15.29
| 15.41
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| 15.42
| 15.21
| 15.29
| 1,711,977
| 26,218,927
| ###
| ###
| 1.1 |
2019-Dec-20 Fri
| 15.43
| 15.81
| ###
| ###
| 2,314,347
| ###
| 26.1
| 26.1
| 0.0 |
2019-Dec-19 Thu
| 15.71
| 15.77
| 15.445
| 15.52
|
|
| 23.0
| 23.0
| 1.1 |
2019-Dec-18 Wed
| ###
| 15.7
| 15.49
| ###
| 1,445,320
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| 15.58
| ###
| 15.57
| 1,164,677
| ###
| 77.3
| 77.3
| 1.1 |
2019-Dec-13 Fri
| ###
| 15.43
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 15.22
| 787,756
| 0
| 30.3
| 30.3
| 1.1 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 15.29
| 992,879
| 0
| 83.0
| 83.0
| 1.1 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 1,099,379
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 14.75
| ###
| 14.75
| ###
| 1,631,870
| 12,035,041
| 89.2
| 89.2
| 0.0 |
2019-Dec-06 Fri
| 14.27
| ###
| 14.27
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2019-Dec-05 Thu
| 14.4
| 14.44
| 14.27
| 14.41
|
|
| 62.5
| 62.5
| ### |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 14.52
| ###
| 14.27
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| 14.74
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| 15.025
| 14.72
| ###
| 2,289,326
| ###
| 75.9
| 75.9
| 0.0 |
2019-Nov-28 Thu
| ###
| 14.88
| 14.58
| 14.82
|
|
| ###
| ###
| 1.1 |
2019-Nov-27 Wed
| ###
| ###
| 14.2
| ###
| 2,220,922
| 15,768,546
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 14.245
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2019-Nov-25 Mon
| 13.76
| ###
| 13.76
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2019-Nov-22 Fri
| 13.58
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 13.41
| ###
| 13.4
| 13.53
| 1,909,254
| ###
| 80.4
| 80.4
| ### |
2019-Nov-20 Wed
| 13.59
| 13.7
| 13.285
| ###
| 1,760,879
| 23,758,659
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 13.81
| ###
| 13.71
| 13.84
|
|
| ###
| ###
| 1.0 |
2019-Nov-18 Mon
| ###
| 14.29
| 13.88
| ###
| 760,059
| ###
| 31.3
| 31.3
| 0.0 |
2019-Nov-15 Fri
| ###
| 14.29
| ###
| ###
| 1,033,653
| 7,385,450
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 14.44
| ###
| ###
| 1,253,551
| ###
| 19.8
| 19.8
| 0.0 |
2019-Nov-13 Wed
| 14.29
| 14.45
| 14.2
| ###
| 1,261,370
| 18,069,125
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 14.47
| 14.5
| 14.21
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Nov-11 Mon
| ###
| 14.475
| ###
| 14.4
| 1,737,173
| 12,572,789
| 76.6
| 76.6
| 1.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 3,655,442
| 0
| 82.3
| 82.3
| 0.0 |
2019-Nov-07 Thu
| 13.82
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 14.22
| ###
| ###
| ###
| 1,435,958
| 0
| 26.0
| 26.0
| 0.0 |
2019-Nov-05 Tue
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 13.89
| 14.145
| 13.86
| ###
| 960,271
| ###
| 76.6
| 76.6
| 0.0 |
2019-Nov-01 Fri
| 13.53
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2019-Oct-31 Thu
| 13.48
| ###
| ###
| ###
| 2,015,481
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 13.7
| ###
| 13.7
| 13.73
| 834,676
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 13.79
| ###
| 13.75
| 13.79
| 1,023,252
| 7,034,857
| 74.0
| 74.0
| 1.0 |
2019-Oct-28 Mon
| ###
| 13.83
| 13.56
| 13.79
|
|
| 79.9
| 79.9
| 1.0 |
2019-Oct-25 Fri
| 13.77
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| 13.71
| 13.75
|
|
| 22.4
| 22.4
| 1.0 |
2019-Oct-23 Wed
| 13.85
| ###
| ###
| ###
| 1,462,052
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 13.55
| 13.88
| 13.45
| 13.79
|
|
| 85.5
| 85.5
| 1.0 |
2019-Oct-21 Mon
| ###
| 13.625
| ###
| 13.4
|
|
| 21.5
| 21.5
| 1.0 |
2019-Oct-18 Fri
| ###
| 13.7
| 13.42
| 13.59
| 767,676
| 10,409,686
| 36.0
| 36.0
| ### |
2019-Oct-17 Thu
| ###
| 13.73
| 13.5
| ###
| 1,426,748
| 19,425,174
| 73.9
| 73.9
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 13.2
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| 13.46
| ###
| 13.28
| 1,681,947
| ###
| 84.4
| 84.4
| 0.9 |
2019-Oct-11 Fri
| ###
| 12.81
| 12.58
| 12.76
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| 12.57
| 12.73
| ###
| 12.41
|
|
| ###
| ###
| ### |
2019-Oct-09 Wed
| ###
| 12.74
| 12.51
| 12.57
| 1,021,059
| ###
| 29.2
| 29.2
| 0.9 |
2019-Oct-08 Tue
| 12.72
| 12.84
| ###
| 12.73
| 1,209,389
| 7,764,277
| ###
| ###
| ### |
2019-Oct-07 Mon
| 12.59
| ###
| ###
| 12.59
| 564,629
| 0
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| 12.52
| ###
| 12.46
| 12.51
| 1,014,473
| ###
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 12.49
| ###
| 12.47
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 12.87
| ###
| 12.77
| 12.84
| 1,408,887
| 8,995,743
| ###
| ###
| 0.9 |
2019-Oct-01 Tue
| 12.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 12.85
| ###
| 1,433,959
| 9,213,186
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 12.79
| ###
| 1,574,683
| ###
| 68.9
| 68.9
| 0.0 |
2019-Sep-26 Thu
| ###
| 13.24
| 12.79
| 12.8
| 1,827,184
| ###
| ###
| ###
| 0.9 |
2019-Sep-25 Wed
| 13.46
| 13.46
| ###
| ###
| 1,971,173
| ###
| 13.3
| 13.3
| 0.0 |
2019-Sep-24 Tue
| 13.79
| 13.87
| ###
| ###
| 1,041,759
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 13.72
| 13.74
| 836,883
| ###
| ###
| ###
| ### |
2019-Sep-20 Fri
| 13.8
| ###
| 13.78
| 13.87
|
|
| 74.2
| 74.2
| ### |
2019-Sep-19 Thu
| 13.51
| 13.75
| 13.47
| 13.71
|
|
| 83.1
| 83.1
| ### |
2019-Sep-18 Wed
| ###
| ###
| 13.53
| 13.58
| 2,901,529
| 19,628,843
| 14.5
| 14.5
| ### |
2019-Sep-17 Tue
| 13.89
| ###
| ###
| ###
| 3,171,055
| 0
| 85.6
| 85.6
| 0.0 |
2019-Sep-16 Mon
| ###
| 14.45
| 13.88
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2019-Sep-13 Fri
| ###
| 13.27
| ###
| ###
| 964,656
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 13.56
| ###
| 13.56
|
|
| 86.7
| 86.7
| 1.0 |
2019-Sep-10 Tue
| 13.49
| 13.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 12.77
| ###
| ###
| ###
| 1,485,921
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 12.83
| 12.51
| 12.78
| 1,560,051
| 19,765,846
| 77.8
| 77.8
| 0.9 |
2019-Sep-05 Thu
| ###
| 12.56
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2019-Sep-04 Wed
| 11.84
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 11.89
| ###
| 1,073,922
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 12.22
| 11.89
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Aug-30 Fri
| 12.54
| ###
| 12.22
| 12.29
|
|
| ###
| ###
| 0.9 |
2019-Aug-29 Thu
| 12.45
| 12.59
| 12.2
| ###
| 3,058,847
| ###
| 26.7
| 26.7
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 2,602,083
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 12.44
| 12.49
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 12.44
|
|
| 7.4
| 7.4
| 0.9 |
2019-Aug-23 Fri
| 13.8
| 13.84
| 13.42
| 13.52
|
|
| 16.9
| 16.9
| 1.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2019-Aug-21 Wed
| 14.5
| 14.52
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2019-Aug-20 Tue
| ###
| 14.53
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2019-Aug-19 Mon
| 13.53
| 13.85
| 13.48
| 13.78
|
|
| 83.0
| 83.0
| 1.0 |
2019-Aug-16 Fri
| ###
| 13.43
| ###
| 13.26
|
|
| 33.9
| 33.9
| 0.9 |
2019-Aug-15 Thu
| 13.7
| 13.7
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2019-Aug-14 Wed
| 13.88
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 13.58
| ###
| 1,663,929
| 11,298,077
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 13.89
| ###
| 784,025
| 5,445,053
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 14.23
| 14.27
| ###
| ###
| 1,581,025
| ###
| 15.7
| 15.7
| 0.0 |
2019-Aug-08 Thu
| 13.85
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 14.27
| 14.49
| 13.825
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 13.86
| ###
| ###
| 14.27
| 2,485,187
| 0
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| 15.2
| 14.43
| 14.52
|
|
| 20.8
| 20.8
| 1.0 |
2019-Aug-02 Fri
| 15.48
| 15.57
| 15.21
| 15.23
|
|
| ###
| ###
| 1.1 |
2019-Aug-01 Thu
| ###
| ###
| 15.86
| ###
| 1,299,626
| ###
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 4,354,176
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2019-Jul-29 Mon
| 16.23
| 16.45
| ###
| 16.2
|
|
| 33.6
| 33.6
| 1.2 |
2019-Jul-26 Fri
| 15.8
| ###
| 15.72
| ###
| 2,630,771
| ###
| 84.8
| 84.8
| 0.0 |
2019-Jul-25 Thu
| 15.49
| ###
| 15.41
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-Jul-24 Wed
| ###
| 15.45
| 15.24
| 15.41
| 1,210,581
| ###
| ###
| ###
| ### |
2019-Jul-23 Tue
| ###
| ###
| 14.82
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Jul-22 Mon
| 14.55
| 14.89
| 14.55
| 14.81
|
|
| 81.6
| 81.6
| 1.1 |
2019-Jul-19 Fri
| ###
| 14.57
| 14.28
| 14.5
| 822,542
| ###
| ###
| ###
| 1.0 |
2019-Jul-18 Thu
| ###
| ###
| 14.28
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Jul-17 Wed
| 14.51
| 14.86
| 14.41
| 14.78
| 867,829
| 12,700,677
| ###
| ###
| 1.1 |
2019-Jul-16 Tue
| 14.88
| 15.055
| ###
| 14.71
|
|
| 23.2
| 23.2
| ### |
2019-Jul-15 Mon
| ###
| 15.2
| 14.89
| ###
| 816,440
| ###
| 22.4
| 22.4
| 0.0 |
2019-Jul-12 Fri
| 15.44
| 15.5
| 15.25
| 15.26
| 652,859
| ###
| 19.9
| 19.9
| ### |
2019-Jul-11 Thu
| ###
| 15.7
| ###
| 15.46
| 1,103,949
| ###
| 72.9
| 72.9
| 1.1 |
2019-Jul-10 Wed
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 15.45
| 15.45
| ###
| 15.26
| 1,285,283
| ###
| 26.2
| 26.2
| ### |
2019-Jul-05 Fri
| 15.29
| 15.54
| 15.2
| 15.45
|
|
| 76.4
| 76.4
| ### |
2019-Jul-04 Thu
| 15.4
| 15.46
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2019-Jul-03 Wed
| ###
| ###
| ###
| 15.27
| 1,315,089
| 0
| ###
| ###
| ### |
2019-Jul-02 Tue
| 15.29
| 15.73
| 15.23
| 15.55
|
|
| 81.9
| 81.9
| ### |
2019-Jul-01 Mon
| ###
| 15.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Jun-28 Fri
| ###
| 14.82
| 14.52
| 14.71
|
|
| 71.4
| 71.4
| ### |
2019-Jun-27 Thu
| 14.55
| ###
| 14.55
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| 14.4
| 1,298,754
| 0
| 75.8
| 75.8
| 1.0 |
2019-Jun-25 Tue
| 14.42
| 14.56
| 14.25
| 14.44
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 14.5
| ###
| ###
| 14.54
|
|
| 75.0
| 75.0
| 1.0 |
2019-Jun-21 Fri
| ###
| 14.75
| 14.4
| 14.53
|
|
| 33.9
| 33.9
| 1.0 |
2019-Jun-20 Thu
| ###
| 14.47
| ###
| ###
| 2,214,671
| 16,023,144
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| 14.47
| ###
| ###
| 2,187,659
| ###
| 73.4
| 73.4
| 0.0 |
2019-Jun-18 Tue
| 13.88
| ###
| ###
| 13.72
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| ###
| 13.45
| ###
| 1,017,180
| ###
| 18.9
| 18.9
| 0.0 |
2019-Jun-14 Fri
| ###
| 13.84
| 13.58
| 13.74
| 1,086,181
| 14,891,541
| ###
| ###
| ### |
2019-Jun-13 Thu
| 13.74
| 13.825
| 13.41
| 13.43
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 13.82
| ###
| 13.82
| 13.88
| 2,278,784
| ###
| 74.9
| 74.9
| ### |
2019-Jun-11 Tue
| 13.57
| ###
| 13.53
| 13.89
|
|
| ###
| ###
| 1.0 |
2019-Jun-07 Fri
| ###
| 13.46
| ###
| ###
| 2,070,377
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 13.54
| ###
| ###
| 2,085,824
| 14,121,028
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 13.57
| ###
| ###
| 4,062,382
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 12.75
| ###
| 12.7
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2019-Jun-03 Mon
| 12.88
| ###
| ###
| 12.73
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 13.21
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 13.87
| ###
| ###
| 13.51
| 1,967,482
| 0
| 13.4
| 13.4
| ### |
2019-May-29 Wed
| 13.86
| 14.28
| 13.82
| 14.23
|
|
| 88.7
| 88.7
| ### |
2019-May-28 Tue
| ###
| ###
| 13.2
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2019-May-27 Mon
| ###
| 13.43
| ###
| ###
| 1,192,570
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 13.44
| 13.2
| 13.28
| 2,519,943
| 33,565,640
| ###
| ###
| 0.9 |
2019-May-23 Thu
| 13.77
| ###
| 13.71
| 13.72
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 13.82
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 13.72
| 13.84
|
|
| 26.3
| 26.3
| 1.0 |
2019-May-20 Mon
| 14.45
| 14.45
| ###
| 14.23
| 1,181,525
| ###
| 22.6
| 22.6
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 1,277,786
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 13.55
| ###
| 13.49
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-May-15 Wed
| 13.5
| ###
| ###
| 13.42
|
|
| 22.9
| 22.9
| 1.0 |
2019-May-14 Tue
| 13.42
| 13.53
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 13.56
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 13.78
| 789,644
| 0
| ###
| ###
| 1.0 |
2019-May-09 Thu
| ###
| ###
| 13.53
| 13.73
| 1,483,428
| ###
| 74.4
| 74.4
| ### |
2019-May-08 Wed
| ###
| 13.53
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2019-May-07 Tue
| ###
| ###
| 13.46
| 13.51
| 971,444
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| 13.74
| 13.74
| 13.28
| 13.57
| 2,167,251
| ###
| ###
| ###
| ### |
2019-May-03 Fri
| 14.25
| 14.28
| 13.86
| ###
| 1,947,457
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 14.53
| 14.57
| 14.29
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-May-01 Wed
| ###
| 14.82
| ###
| 14.71
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 14.42
| 14.52
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 14.48
| ###
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 14.47
| 1,230,641
| 0
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 14.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 14.53
| ###
| 14.48
|
|
| 79.3
| 79.3
| 1.0 |
2019-Apr-17 Wed
| 14.2
| 14.54
| 14.2
| ###
| 1,225,350
| 17,608,279
| 79.5
| 79.5
| 0.0 |
2019-Apr-16 Tue
| 14.52
| ###
| ###
| 14.51
| 994,853
| 0
| 29.3
| 29.3
| ### |
2019-Apr-15 Mon
| ###
| 14.73
| 14.55
| 14.73
| 826,285
| ###
| ###
| ###
| 1.1 |
2019-Apr-12 Fri
| 14.78
| 14.79
| 14.56
| 14.7
|
|
| 24.6
| 24.6
| ### |
2019-Apr-11 Thu
| 14.78
| 14.81
| ###
| 14.71
| 818,583
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| 14.75
| 14.45
| ###
| 1,165,745
| 17,019,877
| 32.9
| 32.9
| 0.0 |
2019-Apr-09 Tue
| 14.78
| ###
| ###
| ###
| 1,607,470
| 0
| 83.2
| 83.2
| 0.0 |
2019-Apr-08 Mon
| 14.48
| ###
| ###
| ###
| 1,996,025
| 0
| 79.2
| 79.2
| 0.0 |
2019-Apr-05 Fri
| ###
| 14.27
| ###
| 14.21
|
|
| 77.8
| 77.8
| ### |
2019-Apr-04 Thu
| 14.4
| 14.48
| ###
| ###
| 782,175
| 5,662,947
| 15.8
| 15.8
| 0.0 |
2019-Apr-03 Wed
| 14.73
| 14.79
| ###
| 14.56
| 938,570
| 6,940,725
| ###
| ###
| ### |
2019-Apr-02 Tue
| 14.57
| 14.89
| 14.5
| 14.75
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 14.45
| 14.24
| ###
| 961,555
| ###
| 34.0
| 34.0
| 0.0 |
2019-Mar-29 Fri
| 14.23
| ###
| ###
| ###
| 1,843,487
| 0
| 25.6
| 25.6
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Mar-27 Wed
| 13.78
| 14.29
| 13.725
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Mar-26 Tue
| 14.22
| 14.25
| ###
| 13.85
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 14.55
| ###
| ###
| ###
| 1,046,656
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 15.055
| 14.8
| 14.85
|
|
| 21.4
| 21.4
| ### |
2019-Mar-21 Thu
| 14.44
| 14.84
| 14.43
| 14.72
| 1,811,575
| ###
| 87.5
| 87.5
| ### |
2019-Mar-20 Wed
| ###
| 14.77
| 14.44
| 14.48
|
|
| 23.9
| 23.9
| 1.0 |
2019-Mar-19 Tue
| 14.74
| 14.87
| 14.52
| 14.76
| 1,180,123
| ###
| 74.3
| 74.3
| 1.1 |
2019-Mar-18 Mon
| 14.7
| 14.78
| 14.42
| 14.73
|
|
| ###
| ###
| 1.1 |
2019-Mar-15 Fri
| 14.77
| 14.79
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2019-Mar-14 Thu
| ###
| 14.73
| 14.29
| ###
| 1,283,444
| 18,622,772
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 2,011,074
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 14.25
| ###
| 13.72
| 13.77
|
|
| 12.1
| 12.1
| ### |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.81
| 14.81
| 14.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 14.89
| 14.89
| 14.51
| 14.59
|
|
| ###
| ###
| 1.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 1,832,720
| 0
| 16.6
| 16.6
| 0.0 |
2019-Mar-04 Mon
| ###
| 15.25
| 14.77
| ###
| 965,451
| ###
| 79.2
| 79.2
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 14.7
| 14.79
| 1,013,350
| 7,448,122
| ###
| ###
| ### |
2019-Feb-28 Thu
| ###
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 14.57
| ###
| 14.56
| ###
| 1,365,826
| ###
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 14.84
| ###
| 14.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Feb-22 Fri
| ###
| 14.8
| 14.53
| ###
| 1,504,885
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 15.4
| 15.45
| 14.71
| 14.78
|
|
| 9.8
| 9.8
| 1.1 |
2019-Feb-20 Wed
| 15.42
| 15.5
| ###
| 15.46
|
|
| 73.1
| 73.1
| 1.1 |
2019-Feb-19 Tue
| 15.23
| ###
| ###
| ###
| 1,185,375
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 15.28
| 15.51
| 15.28
| ###
| 1,009,988
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 15.2
| 15.48
| ###
| 15.28
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| ###
| 15.49
| ###
| ###
| 1,797,928
| 13,924,952
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 14.78
| ###
| 14.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 14.24
| ###
| ###
| ###
| 689,759
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 14.22
| 14.45
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Feb-07 Thu
| 14.4
| ###
| 14.4
| 14.59
|
|
| 80.3
| 80.3
| 1.0 |
2019-Feb-06 Wed
| 14.25
| 14.44
| ###
| ###
| 1,068,775
| 7,716,555
| 76.7
| 76.7
| 0.0 |
2019-Feb-04 Mon
| 14.25
| 14.8
| 14.21
| 14.47
| 1,763,029
| ###
| 84.9
| 84.9
| ### |
2019-Feb-01 Fri
| ###
| ###
| 13.78
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Jan-31 Thu
| 13.89
| ###
| 13.71
| 13.88
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| 13.42
| 13.49
| 1,128,740
| 7,573,845
| 26.6
| 26.6
| ### |
2019-Jan-29 Tue
| ###
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 13.82
| 14.185
| 13.82
| ###
| 1,407,745
| 19,711,949
| 82.7
| 82.7
| 0.0 |
2019-Jan-10 Thu
| 13.55
| ###
| 13.145
| ###
| 2,605,242
| 17,122,953
| 22.4
| 22.4
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 12.89
| 13.45
| 4,127,780
| 26,603,542
| ###
| ###
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| 11.58
|
|
| 29.2
| 29.2
| 0.8 |
2019-Jan-03 Thu
| 11.49
| 11.83
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2019-Jan-02 Wed
| 11.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 11.22
| 11.47
| 1,046,827
| ###
| 15.6
| 15.6
| ### |
2018-Dec-27 Thu
| 11.45
| 11.7
| 11.2
| 11.42
| 2,701,828
| ###
| 20.9
| 20.9
| 0.8 |
2018-Dec-20 Thu
| 11.2
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 11.21
| ###
| 5,487,282
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 12.76
| ###
| 12.25
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Dec-13 Thu
| 12.5
| 12.74
| 12.22
| 12.57
|
|
| ###
| ###
| 0.9 |
2018-Dec-12 Wed
| 12.48
| ###
| 12.41
| 12.5
|
|
| 64.1
| 64.1
| 0.9 |
2018-Dec-11 Tue
| ###
| 12.52
| ###
| 12.43
| 6,432,281
| 40,266,079
| 75.5
| 75.5
| 0.9 |
2018-Dec-10 Mon
| 12.78
| 12.78
| 12.21
| ###
| 2,907,183
| 36,325,251
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 13.5
| 13.51
| 12.84
| ###
| 3,078,147
| 40,554,586
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 13.23
| ###
| 1,841,124
| ###
| 23.6
| 23.6
| 0.0 |
2018-Dec-05 Wed
| 13.7
| 13.78
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2018-Dec-04 Tue
| 14.2
| 14.2
| 13.71
| 13.85
| 3,367,385
| 46,991,857
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| ###
| 13.45
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 13.2
|
|
| 28.2
| 28.2
| 0.9 |
2018-Nov-29 Thu
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 14.74
| ###
| 3,656,620
| 26,949,289
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 14.85
| 15.21
|
|
| 78.3
| 78.3
| ### |
2018-Nov-09 Fri
| 15.29
| 15.48
| ###
| 15.22
| 2,910,458
| 22,526,944
| 28.9
| 28.9
| 1.1 |
2018-Nov-08 Thu
| 15.57
| 15.57
| ###
| ###
| 4,137,058
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| 15.85
| 13.87
| 15.54
|
|
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| ###
| 13.83
| ###
| 2,127,743
| 14,713,342
| 14.4
| 14.4
| 0.0 |
2018-Nov-05 Mon
| ###
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| 14.4
| ###
| 14.22
| 3,688,328
| ###
| ###
| ###
| 1.0 |
2018-Nov-01 Thu
| 14.5
| 14.8
| 14.22
| 14.29
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| 14.75
| ###
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2018-Oct-30 Tue
| ###
| 14.78
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2018-Oct-29 Mon
| 14.24
| 14.49
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 13.88
| 14.24
| 5,332,625
| ###
| ###
| ###
| 1.0 |
2018-Oct-25 Thu
| 15.5
| 15.5
| ###
| ###
| 8,925,149
| ###
| 9.4
| 9.4
| 0.0 |
2018-Oct-24 Wed
| 15.88
| ###
| ###
| 15.81
| 13,376,429
| 0
| ###
| ###
| ### |
2018-Oct-23 Tue
| 17.84
| 17.84
| 17.84
| 17.84
| 0
|
|
|
| 1.3 |
2018-Oct-22 Mon
| 17.84
| 17.84
| 17.84
| 17.84
| 0
|
|
|
| 1.3 |
2018-Oct-19 Fri
| ###
| 18.125
| 17.75
| 17.84
|
|
| ###
| ###
| 1.3 |
2018-Oct-18 Thu
| 18.42
| 18.42
| ###
| 18.4
|
|
| 35.3
| 35.3
| 1.3 |
2018-Oct-17 Wed
| 18.25
| 18.5
| 18.175
| 18.44
| 729,489
| ###
| 71.9
| 71.9
| 1.3 |
2018-Oct-16 Tue
| 18.25
| ###
| 17.89
| ###
| 738,173
| 6,602,957
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 18.23
| ###
| 17.87
| 18.27
| 551,381
| 4,926,589
| 77.4
| 77.4
| ### |
2018-Oct-12 Fri
| ###
| 18.74
| ###
| ###
| 884,389
| 8,286,724
| 78.3
| 78.3
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 18.85
| 18.85
| 711,482
| ###
| 29.0
| 29.0
| ### |
2018-Oct-10 Wed
| 19.7
| ###
| ###
| 19.88
|
|
| ###
| ###
| 1.4 |
2018-Oct-09 Tue
| ###
| ###
| 19.72
| 19.85
| 536,445
| 5,289,347
| ###
| ###
| 1.4 |
2018-Oct-08 Mon
| 20.24
| ###
| 19.88
| 20.2
| 457,579
| ###
| 42.6
| 42.6
| 1.4 |
2018-Oct-05 Fri
| 20.28
| ###
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2018-Oct-04 Thu
| 20.21
| 20.81
| 20.2
| ###
| 587,845
| ###
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 20
| 20.51
| 20
| 20.21
|
|
| 77.5
| 77.5
| ### |
2018-Oct-02 Tue
| ###
| 20.56
| ###
| 20
|
|
| 22.2
| 22.2
| 1.4 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 20.29
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 20.77
| ###
| 20.43
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 20.25
| 20.52
| ###
| 20.43
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 19.89
| ###
| 19.76
| 20.27
| 503,427
| 4,973,858
| 86.4
| 86.4
| 1.4 |
2018-Sep-25 Tue
| 19.51
| ###
| 19.51
| ###
| 859,357
| 8,383,027
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 19.8
| 19.52
| 19.59
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 19.85
| ###
| ###
| ###
| 1,945,778
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 20.21
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 20.41
| 20.57
| 19.875
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 20.43
| ###
| 753,870
| 7,700,782
| 70.1
| 70.1
| 0.0 |
2018-Sep-14 Fri
| 20.49
| ###
| ###
| 20.57
| 7,530,056
| 0
| ###
| ###
| ### |
2018-Sep-13 Thu
| 20.8
| ###
| 20.55
| 20.56
|
|
| 21.9
| 21.9
| 1.5 |
2018-Sep-12 Wed
| 20.44
| ###
| 20.42
| ###
| 874,180
| 8,925,377
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 20.45
| ###
| 20.42
| 708,224
| ###
| 91.5
| 91.5
| 1.5 |
2018-Sep-10 Mon
| 19.47
| 19.88
| 19.42
| ###
| 785,841
| 15,441,775
| 76.8
| 76.8
| 0.0 |
2018-Sep-07 Fri
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 20.41
| 19.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 20.53
| 20.79
| ###
| 20.43
|
|
| 39.1
| 39.1
| ### |
2018-Sep-04 Tue
| 20.48
| ###
| ###
| 20.5
|
|
| 71.8
| 71.8
| 1.5 |
2018-Sep-03 Mon
| ###
| 20.73
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2018-Aug-31 Fri
| 20.48
| 20.59
| ###
| 20.54
|
|
| ###
| ###
| 1.5 |
2018-Aug-30 Thu
| 20.21
| 20.87
| 20.21
| ###
| 856,072
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 20.58
| 20.21
| ###
| 854,549
| 17,428,526
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 20.51
| 19.83
| ###
| 1,175,429
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 19.86
| ###
| 974,927
| 9,681,025
| 72.8
| 72.8
| 0.0 |
2018-Aug-24 Fri
| 20.2
| ###
| 19.84
| ###
| 1,102,121
| 10,933,040
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 18.74
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Aug-21 Tue
| ###
| 18.25
| 17.85
| ###
| 347,989
| ###
| 79.6
| 79.6
| 0.0 |
2018-Aug-20 Mon
| 18.21
| 18.27
| 17.73
| 17.82
| 1,315,777
| 23,683,986
| ###
| ###
| 1.3 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 18.24
| 18.27
| ###
| 17.82
|
|
| ###
| ###
| 1.3 |
2018-Aug-15 Wed
| ###
| 18.53
| 18.22
| 18.46
|
|
| ###
| ###
| 1.3 |
2018-Aug-14 Tue
| 18.55
| 18.55
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2018-Aug-13 Mon
| 18.24
| 18.43
| 18.2
| ###
| 265,955
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 18.8
| 18.85
| ###
| ###
| 617,043
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 18.81
| 18.88
| 18.7
| 18.81
| 504,158
| 9,473,128
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 18.86
| ###
| ###
| 18.84
|
|
| 34.9
| 34.9
| 1.3 |
2018-Aug-07 Tue
| 18.77
| 18.84
| ###
| 18.73
| 534,852
| ###
| 39.3
| 39.3
| 1.3 |
2018-Aug-06 Mon
| ###
| 18.75
| 18.5
| 18.71
|
|
| 72.5
| 72.5
| ### |
2018-Aug-03 Fri
| 18.56
| ###
| 18.46
| ###
| 448,848
| ###
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 18.46
| 18.59
| 18.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 18.5
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2018-Jul-31 Tue
| ###
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 18.5
| 18.28
| ###
| 378,242
| 6,955,870
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 18.7
| ###
| 18.42
|
|
| 68.8
| 68.8
| 1.3 |
2018-Jul-26 Thu
| ###
| ###
| ###
| 18.26
| 447,928
| 0
| ###
| ###
| 1.3 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 602,140
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| 17.7
|
|
| 22.9
| 22.9
| 1.3 |
2018-Jul-20 Fri
| 17.86
| ###
| 17.73
| ###
| 488,441
| 4,330,029
| 75.8
| 75.8
| 0.0 |
2018-Jul-19 Thu
| 17.45
| 17.785
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Jul-18 Wed
| 17.53
| 17.58
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jul-17 Tue
| ###
| 17.76
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 17.84
| ###
| 338,559
| 3,019,946
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 17.79
| 17.83
| 534,046
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| 17.79
| ###
| ###
| 17.78
|
|
| 31.9
| 31.9
| 1.3 |
2018-Jul-11 Wed
| 18.2
| 18.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Jul-10 Tue
| 18.25
| ###
| ###
| ###
| 462,246
| 0
| 32.9
| 32.9
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 18.2
| 440,582
| 0
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 17.81
| 18.28
|
|
| 81.2
| 81.2
| 1.3 |
2018-Jul-05 Thu
| ###
| ###
| 17.88
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 17.74
| 17.88
|
|
| 32.8
| 32.8
| 1.3 |
2018-Jul-03 Tue
| 17.83
| ###
| 17.78
| ###
| 485,687
| 4,317,757
| 72.2
| 72.2
| 0.0 |
2018-Jul-02 Mon
| 17.78
| ###
| 17.77
| 17.83
| 538,885
| ###
| 75.7
| 75.7
| ### |
2018-Jun-29 Fri
| 17.75
| 17.84
| 17.48
| 17.48
|
|
| 18.5
| 18.5
| 1.2 |
2018-Jun-28 Thu
| 17.49
| 17.76
| ###
| 17.7
|
|
| 79.6
| 79.6
| 1.3 |
2018-Jun-27 Wed
| 17.2
| 17.5
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jun-26 Tue
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 17.28
| ###
| 17.23
|
|
| 81.6
| 81.6
| ### |
2018-Jun-22 Fri
| 17.4
| 17.4
| 16.81
| 16.85
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 17.25
| 17.47
| ###
| ###
| 932,828
| 8,148,252
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| 16.88
|
|
| ###
| ###
| 1.2 |
2018-Jun-19 Tue
| 16.71
| ###
| 16.675
| 16.77
| 579,827
| ###
| 80.2
| 80.2
| 1.2 |
2018-Jun-18 Mon
| 16.41
| ###
| ###
| 16.57
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 16.75
| 16.83
| 16.47
| 16.54
| 1,269,782
| 21,141,870
| ###
| ###
| ### |
2018-Jun-14 Thu
| 16.52
| ###
| 16.42
| 16.58
|
|
| ###
| ###
| 1.2 |
2018-Jun-13 Wed
| 16.8
| ###
| ###
| ###
| 403,043
| 0
| 35.2
| 35.2
| 0.0 |
2018-Jun-12 Tue
| 16.73
| ###
| 16.5
| 16.88
| 694,620
| ###
| 81.8
| 81.8
| 1.2 |
2018-Jun-08 Fri
| 16.76
| 16.84
| 16.59
| 16.76
|
|
| 73.1
| 73.1
| 1.2 |
2018-Jun-07 Thu
| 16.84
| 17.25
| 16.79
| 16.86
|
|
| ###
| ###
| 1.2 |
2018-Jun-06 Wed
| ###
| 16.77
| 16.21
| 16.75
| 918,073
| 15,139,023
| ###
| ###
| ### |
2018-Jun-05 Tue
| 16.25
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Jun-04 Mon
| 16.42
| ###
| ###
| 16.48
| 236,280
| 0
| 71.9
| 71.9
| 1.2 |
2018-Jun-01 Fri
| ###
| 16.53
| 16.22
| 16.42
|
|
| 77.8
| 77.8
| 1.2 |
2018-May-31 Thu
| 16.5
| 16.83
| 16.46
| ###
| 1,773,475
| ###
| 74.1
| 74.1
| 0.0 |
2018-May-30 Wed
| ###
| 16.2
| ###
| ###
| 749,842
| 6,073,720
| 72.4
| 72.4
| 0.0 |
2018-May-29 Tue
| ###
| 16.25
| ###
| 16.21
| 775,942
| 6,304,528
| ###
| ###
| 1.2 |
2018-May-28 Mon
| 16.55
| 16.55
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2018-May-25 Fri
| 16.81
| 16.89
| 16.57
| 16.78
| 813,445
| ###
| 28.2
| 28.2
| 1.2 |
2018-May-24 Thu
| 16.77
| ###
| 16.76
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-May-23 Wed
| 17.4
| 17.4
| ###
| ###
| 414,758
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 17.7
| ###
| ###
| 331,527
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 17.8
| 17.55
| 17.72
|
|
| ###
| ###
| 1.3 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 416,847
| 0
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 17.54
| ###
| 17.48
| 17.84
|
|
| 82.4
| 82.4
| 1.3 |
2018-May-16 Wed
| 17.52
| ###
| ###
| 17.55
| 746,574
| 0
| ###
| ###
| ### |
2018-May-15 Tue
| 17.5
| ###
| ###
| 17.45
| 524,240
| 0
| ###
| ###
| ### |
2018-May-14 Mon
| 17.48
| ###
| ###
| 17.45
| 357,245
| 0
| 33.6
| 33.6
| ### |
2018-May-11 Fri
| ###
| 17.52
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-May-09 Wed
| 16.49
| ###
| ###
| 16.4
| 897,886
| 0
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 16.57
| ###
| 16.23
| 728,979
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 16.54
| 16.23
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2018-May-04 Fri
| ###
| 16.4
| ###
| ###
| 759,640
| 6,229,047
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 16.5
| ###
| ###
| ###
| 628,920
| 0
| 24.4
| 24.4
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 16.21
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| 16.2
| 16.4
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Apr-30 Mon
| ###
| 16.4
| ###
| 16.26
| 1,358,383
| 11,138,740
| ###
| ###
| ### |
2018-Apr-27 Fri
| 15.8
| 16.145
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 15.745
| ###
| 15.7
| 537,259
| 4,229,571
| ###
| ###
| ### |
2018-Apr-24 Tue
| 15.58
| 15.72
| 15.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Apr-23 Mon
| 15.5
| ###
| 15.42
| 15.52
| 474,456
| 3,658,055
| 74.9
| 74.9
| 1.1 |
2018-Apr-20 Fri
| 15.29
| 15.49
| 15.23
| 15.43
|
|
| ###
| ###
| 1.1 |
2018-Apr-19 Thu
| 15.48
| 15.48
| 15.24
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Apr-18 Wed
| 14.89
| ###
| 14.8
| ###
| 451,085
| 3,338,029
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 14.82
| 14.89
|
|
| 28.1
| 28.1
| ### |
2018-Apr-13 Fri
| 14.8
| ###
| ###
| ###
| 674,387
| 0
| 81.2
| 81.2
| 0.0 |
2018-Apr-12 Thu
| 14.81
| ###
| 14.75
| 14.89
|
|
| 77.7
| 77.7
| ### |
2018-Apr-11 Wed
| 14.48
| 15.055
| 14.41
| ###
| 1,540,374
| 22,693,559
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 13.88
| ###
| 13.86
| 14.27
| 462,255
| 3,203,427
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| 13.85
| ###
| 287,057
| ###
| 24.7
| 24.7
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 13.83
| ###
| 336,876
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 13.83
| ###
| 13.82
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 13.84
| ###
| 503,644
| ###
| 30.9
| 30.9
| 0.0 |
2018-Apr-03 Tue
| ###
| 14.41
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 14.42
| 14.55
| ###
| 14.28
| 459,954
| ###
| 30.1
| 30.1
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 14.49
| ###
| ###
| 14.49
|
|
| 67.0
| 67.0
| ### |
2018-Mar-23 Fri
| ###
| ###
| 14.4
| 14.59
| 659,584
| ###
| ###
| ###
| 1.0 |
2018-Mar-22 Thu
| 14.51
| ###
| 14.5
| 14.87
|
|
| ###
| ###
| 1.1 |
2018-Mar-21 Wed
| ###
| 14.79
| 14.57
| 14.58
| 533,126
| 7,826,289
| 32.4
| 32.4
| ### |
2018-Mar-20 Tue
| 14.8
| 14.8
| 14.57
| ###
| 667,456
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 14.77
| 14.85
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| ###
| ###
| 14.855
| ###
| 639,729
| 4,751,587
| 31.6
| 31.6
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 14.71
| ###
| 1,050,724
| 7,728,075
| 71.2
| 71.2
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 14.85
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 14.87
| ###
| 682,782
| 5,076,484
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 14.8
| 14.53
| ###
| 917,540
| 13,455,724
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 14.55
| 14.78
| 14.45
| ###
| 502,441
| 7,343,175
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 14.72
| 14.72
| 14.42
| 14.55
|
|
| 27.5
| 27.5
| ### |
2018-Mar-06 Tue
| ###
| 14.89
| ###
| 14.79
|
|
| 77.0
| 77.0
| ### |
2018-Mar-05 Mon
| 14.7
| 14.83
| 14.44
| 14.51
| 545,482
| 7,983,129
| ###
| ###
| ### |
2018-Mar-02 Fri
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Mar-01 Thu
| 15.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 15.7
| 15.78
| 15.4
| 15.42
| 749,484
| 11,684,455
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 15.57
| ###
| 15.57
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2018-Feb-23 Fri
| 15.47
| 15.56
| 15.24
| ###
| 1,025,527
| ###
| 26.4
| 26.4
| 0.0 |
2018-Feb-22 Thu
| ###
| 15.77
| ###
| ###
| 1,572,380
| ###
| 80.8
| 80.8
| 0.0 |
2018-Feb-21 Wed
| ###
| 15.44
| 13.86
| 15.2
| 2,164,258
| 31,706,379
| 98.0
| 98.0
| 1.1 |
2018-Feb-20 Tue
| ###
| 14.24
| ###
| 14.2
| 352,777
| 2,511,772
| ###
| ###
| 1.0 |
2018-Feb-19 Mon
| 13.73
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 13.81
| 13.89
| ###
| 13.74
| 481,489
| 3,343,941
| ###
| ###
| ### |
2018-Feb-15 Thu
| ###
| 13.83
| ###
| 13.78
|
|
| 68.8
| 68.8
| 1.0 |
2018-Feb-14 Wed
| ###
| ###
| 13.54
| 13.57
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| ###
| ###
| 13.59
| 13.75
| 982,046
| ###
| ###
| ###
| 1.0 |
2018-Feb-12 Mon
| 13.8
| 13.87
| 13.53
| 13.73
| 999,322
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| ###
| 13.85
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Feb-08 Thu
| 14.26
| 14.57
| ###
| 14.5
| 1,049,788
| ###
| ###
| ###
| 1.0 |
2018-Feb-07 Wed
| 14.22
| ###
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 14.2
| 14.4
| ###
| ###
| 1,599,688
| 11,517,753
| 45.3
| 45.3
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 14.84
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 14.48
| ###
| ###
| 14.53
|
|
| 67.9
| 67.9
| 1.0 |
2018-Jan-30 Tue
| ###
| 14.75
| 14.52
| ###
| 865,870
| ###
| 78.1
| 78.1
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 14.57
| 14.83
| 605,127
| 4,408,350
| 34.1
| 34.1
| ### |
2018-Jan-25 Thu
| 14.71
| ###
| ###
| 14.73
|
|
| 68.9
| 68.9
| 1.1 |
2018-Jan-24 Wed
| 14.75
| 14.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 14.59
| 14.73
| 14.52
| ###
| 597,851
| 8,743,570
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 14.56
| ###
| 14.42
| 612,277
| 4,457,376
| 82.0
| 82.0
| ### |
2018-Jan-19 Fri
| ###
| 14.24
| 14.075
| ###
| 517,557
| ###
| 74.1
| 74.1
| 0.0 |
2018-Jan-18 Thu
| ###
| 14.44
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Jan-17 Wed
| 14.45
| 14.7
| 14.27
| 14.28
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2018-Jan-15 Mon
| ###
| 14.43
| ###
| ###
| 875,045
| 6,313,449
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 14.24
| 14.41
| ###
| 14.23
|
|
| 33.5
| 33.5
| ### |
2018-Jan-11 Thu
| ###
| 14.43
| ###
| 14.28
|
|
| 39.3
| 39.3
| ### |
2018-Jan-02 Tue
| ###
| 14.5
| ###
| ###
| 463,356
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 14.72
| 14.74
| 14.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 14.745
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 14.78
| 14.55
| 14.56
| 708,647
| ###
| 24.4
| 24.4
| ### |
2017-Dec-21 Thu
| ###
| ###
| ###
| 14.55
| 962,987
| 0
| 86.6
| 86.6
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 487,373
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 13.79
| ###
| 820,757
| ###
| 80.2
| 80.2
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Dec-14 Thu
| 14.2
| 14.47
| ###
| ###
| 1,482,342
| 10,724,744
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 14.52
| ###
| 14.43
| 14.52
| 397,552
| ###
| 65.8
| 65.8
| 1.0 |
2017-Dec-07 Thu
| 14.56
| 14.76
| ###
| 14.56
| 646,373
| ###
| 65.1
| 65.1
| ### |
2017-Dec-06 Wed
| ###
| ###
| 14.55
| ###
| 799,253
| ###
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 575,772
| 0
| 71.5
| 71.5
| 0.0 |
2017-Dec-04 Mon
| ###
| 15.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 15.29
| ###
| ###
| ###
| 550,681
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 15.25
| 15.25
| ###
| ###
| 807,057
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 15.46
| ###
| 15.21
| 15.24
|
|
| 22.2
| 22.2
| 1.1 |
2017-Nov-28 Tue
| ###
| 15.59
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| 15.53
| ###
| 15.46
| 1,106,828
| ###
| 80.2
| 80.2
| 1.1 |
2017-Nov-24 Fri
| ###
| ###
| 14.79
| 14.89
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| ###
| 14.78
| ###
| 554,879
| 4,100,555
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 14.74
| 14.82
| ###
| 14.72
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 14.72
| 14.72
| 14.48
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Nov-20 Mon
| ###
| 14.85
| ###
| ###
| 873,176
| ###
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 14.48
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-Nov-16 Thu
| ###
| 14.44
| 14.27
| ###
| 892,325
| 12,809,325
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 14.71
| 14.81
| ###
| ###
| 1,584,345
| 11,732,074
| 19.6
| 19.6
| 0.0 |
2017-Nov-14 Tue
| ###
| 15.22
| ###
| ###
| 713,481
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 15.24
| ###
| ###
| 15.2
|
|
| 35.3
| 35.3
| 1.1 |
2017-Nov-10 Fri
| 15.44
| 15.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 15.49
| ###
| ###
| 15.4
|
|
| 27.4
| 27.4
| ### |
2017-Nov-08 Wed
| ###
| 15.48
| 15.29
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Nov-07 Tue
| ###
| 15.28
| ###
| 15.26
| 767,521
| ###
| 81.0
| 81.0
| ### |
2017-Nov-06 Mon
| 14.82
| ###
| 14.73
| 14.74
|
|
| ###
| ###
| 1.1 |
2017-Nov-03 Fri
| ###
| 14.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 14.51
| 14.76
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| 14.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 725,045
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 13.77
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 13.56
| 13.74
|
|
| 8.4
| 8.4
| ### |
2017-Oct-26 Thu
| ###
| 14.4
| 14.21
| 14.23
| 485,458
| 6,944,476
| 26.1
| 26.1
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| 14.26
| 626,171
| 0
| 80.3
| 80.3
| 1.0 |
2017-Oct-24 Tue
| ###
| 14.25
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 774,482
| 0
| 34.4
| 34.4
| 0.0 |
2017-Oct-20 Fri
| 14.22
| ###
| 13.945
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Oct-19 Thu
| ###
| 14.75
| ###
| 14.25
| 749,978
| 5,531,087
| 28.6
| 28.6
| 1.0 |
2017-Oct-18 Wed
| 14.43
| 14.45
| 14.24
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Oct-17 Tue
| ###
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 14.4
| 14.5
| 14.23
| 14.44
| 2,339,429
| ###
| ###
| ###
| ### |
2017-Oct-13 Fri
| ###
| ###
| 14.2
| ###
| 3,864,059
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 14.28
| 14.56
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| 14.5
| 14.83
| ###
| ###
| 1,200,552
| ###
| 22.0
| 22.0
| 0.0 |
2017-Oct-10 Tue
| 14.24
| 14.24
| 14.24
| 14.24
| 0
|
|
|
| 1.0 |
2017-Oct-09 Mon
| 14.24
| 14.24
| 14.24
| 14.24
| 0
|
|
|
| 1.0 |
2017-Oct-06 Fri
| ###
| 14.27
| 13.86
| 14.24
|
|
| 82.7
| 82.7
| 1.0 |
2017-Oct-05 Thu
| ###
| 13.88
| ###
| 13.84
|
|
| 79.0
| 79.0
| 1.0 |
2017-Oct-04 Wed
| 13.58
| 13.75
| 13.54
| 13.74
| 717,388
| 9,788,759
| 81.8
| 81.8
| ### |
2017-Oct-03 Tue
| 13.75
| 13.75
| 13.47
| 13.72
|
|
| ###
| ###
| ### |
2017-Oct-02 Mon
| 13.55
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 13.57
| 13.58
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2017-Sep-28 Thu
| ###
| 13.78
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Sep-27 Wed
| 13.49
| 13.75
| 13.42
| 13.58
|
|
| 76.6
| 76.6
| ### |
2017-Sep-26 Tue
| ###
| ###
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2017-Sep-25 Mon
| 13.56
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2017-Sep-22 Fri
| ###
| 13.71
| ###
| 13.53
| 343,753
| 2,356,426
| 24.4
| 24.4
| ### |
2017-Sep-21 Thu
| 13.74
| 13.77
| 13.58
| 13.59
|
|
| 30.1
| 30.1
| ### |
2017-Sep-20 Wed
| ###
| 13.56
| ###
| 13.53
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 13.73
| ###
| ###
| ###
| 1,158,629
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 13.7
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 13.49
| ###
| ###
| ###
| 1,127,542
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 13.53
| 13.71
| 13.51
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| 13.54
|
|
| 83.5
| 83.5
| 1.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 13.27
|
|
| 32.5
| 32.5
| 0.9 |
2017-Sep-11 Mon
| 13.23
| 13.42
| 13.22
| 13.29
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| 13.7
| 13.8
| ###
| 13.4
| 618,989
| 4,271,024
| ###
| ###
| 1.0 |
2017-Sep-07 Thu
| 13.72
| ###
| ###
| 13.79
| 544,623
| 0
| ###
| ###
| 1.0 |
2017-Sep-06 Wed
| 13.21
| 13.74
| 13.21
| ###
| 635,848
| 8,568,051
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| 13.5
| 13.5
| 13.23
| ###
| 473,545
| 6,328,928
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 13.23
| 13.53
| 13.23
| 13.43
| 510,986
| ###
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| 13.445
| 13.26
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 13.4
| 1,080,423
| 0
| ###
| ###
| 1.0 |
2017-Aug-30 Wed
| ###
| 13.81
| 13.49
| 13.72
| 893,645
| 12,198,254
| 78.3
| 78.3
| ### |
2017-Aug-29 Tue
| 13.21
| 13.57
| ###
| 13.56
| 1,173,477
| 7,962,041
| 88.3
| 88.3
| 1.0 |
2017-Aug-28 Mon
| ###
| 13.51
| 13.28
| ###
| 1,041,789
| ###
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 13.43
| ###
| 13.4
| 2,475,474
| ###
| 87.5
| 87.5
| 1.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 2,313,982
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 11.8
| ###
| 11.55
| 12.72
| 2,159,548
| 12,471,389
| 97.1
| 97.1
| 0.9 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 573,488
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 11.89
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Aug-18 Fri
| 11.89
| ###
| 11.79
| 11.89
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| 11.88
| 12.22
| 11.78
| ###
| 926,982
| 11,123,784
| 85.4
| 85.4
| 0.0 |
2017-Aug-16 Wed
| 11.85
| ###
| 11.78
| 11.87
|
|
| 69.5
| 69.5
| 0.8 |
2017-Aug-15 Tue
| ###
| 12.2
| 11.82
| 11.88
| 561,253
| 6,740,648
| 13.4
| 13.4
| 0.8 |
2017-Aug-14 Mon
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 12.2
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| 12.23
| 395,381
| 0
| 81.6
| 81.6
| ### |
2017-Aug-09 Wed
| ###
| ###
| ###
| 12.25
| 415,329
| 0
| ###
| ###
| 0.9 |
2017-Aug-08 Tue
| ###
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 12.52
| ###
| 12.41
|
|
| 72.4
| 72.4
| ### |
2017-Aug-04 Fri
| 12.23
| ###
| ###
| 12.2
| 648,940
| 0
| 31.2
| 31.2
| ### |
2017-Aug-03 Thu
| 12.2
| 12.42
| ###
| 12.24
| 851,172
| 5,285,778
| 70.3
| 70.3
| 0.9 |
2017-Aug-02 Wed
| 12.22
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2017-Aug-01 Tue
| ###
| ###
| 11.77
| ###
| 1,566,156
| 9,216,828
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 11.83
| 11.89
| ###
| 11.78
|
|
| 27.0
| 27.0
| ### |
2017-Jul-28 Fri
| 11.75
| 11.83
| 11.48
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jul-27 Thu
| 11.83
| 11.88
| 11.78
| 11.8
|
|
| ###
| ###
| 0.8 |
2017-Jul-26 Wed
| 11.8
| ###
| 11.74
| 11.78
| 561,127
| ###
| 30.0
| 30.0
| ### |
2017-Jul-25 Tue
| 11.45
| ###
| 11.425
| 11.47
|
|
| 68.6
| 68.6
| ### |
2017-Jul-24 Mon
| ###
| 11.51
| 11.28
| 11.41
|
|
| 77.5
| 77.5
| ### |
2017-Jul-21 Fri
| 11.51
| ###
| 11.475
| 11.59
| 592,449
| 3,399,176
| 75.5
| 75.5
| 0.8 |
2017-Jul-20 Thu
| 11.57
| 11.77
| 11.47
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Jul-19 Wed
| 11.44
| 11.47
| 11.28
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Jul-18 Tue
| 11.41
| 11.55
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2017-Jul-17 Mon
| 11.26
| 11.49
| 11.26
| 11.43
|
|
| 85.9
| 85.9
| ### |
2017-Jul-14 Fri
| 10.8
| 11.525
| 10.78
| ###
| 1,321,678
| ###
| 95.3
| 95.3
| 0.0 |
2017-Jul-13 Thu
| ###
| 10.74
| ###
| ###
| 573,441
| 3,079,378
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2017-Jul-11 Tue
| 10.57
| ###
| 10.57
| 10.7
| 573,027
| 3,028,447
| 83.3
| 83.3
| 0.8 |
2017-Jul-10 Mon
| ###
| 10.83
| 10.45
| 10.73
| 534,322
| 5,685,186
| 80.1
| 80.1
| ### |
2017-Jul-07 Fri
| 10.81
| 10.81
| 10.54
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 711,871
| 0
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 11.48
| 11.5
| 11.23
| 11.23
|
|
| ###
| ###
| 0.8 |
2017-Jul-04 Tue
| ###
| 11.54
| 11.23
| 11.47
| 856,154
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 554,187
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 11.2
| 11.29
| 11.175
| 11.22
| 1,013,554
| 11,384,745
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 747,150
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 10.83
| ###
| 10.74
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Jun-27 Tue
| 10.84
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 10.85
| ###
| 10.85
| ###
| 1,177,774
| 6,389,423
| 79.1
| 79.1
| 0.0 |
2017-Jun-21 Wed
| ###
| 11.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-Jun-20 Tue
| ###
| 11.44
| 11.29
| 11.29
|
|
| 30.8
| 30.8
| ### |
2017-Jun-19 Mon
| 11.5
| ###
| ###
| 11.46
|
|
| 29.3
| 29.3
| 0.8 |
2017-Jun-16 Fri
| 11.52
| 11.77
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 12.44
| ###
| 12.27
| 828,251
| 5,151,721
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| 12.075
| ###
| ###
| 496,985
| 3,000,546
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 11.85
| ###
| 11.775
| ###
| 427,076
| ###
| 72.9
| 72.9
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| 11.88
| ###
| 486,249
| ###
| 77.5
| 77.5
| 0.0 |
2017-Jun-07 Wed
| ###
| 12.22
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-Jun-06 Tue
| 12.23
| ###
| ###
| ###
| 881,951
| 0
| 27.5
| 27.5
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Jun-02 Fri
| 12.4
| 12.42
| 12.125
| 12.2
| 1,144,058
| 14,040,451
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,388,754
| 0
| 23.9
| 23.9
| 0.0 |
2017-May-31 Wed
| 12.56
| ###
| ###
| ###
| 808,670
| 0
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 12.57
| 12.7
| 12.53
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-May-29 Mon
| 12.5
| ###
| ###
| 12.46
|
|
| 39.6
| 39.6
| 0.9 |
2017-May-26 Fri
| 12.2
| ###
| ###
| 12.44
| 1,541,275
| 0
| 88.8
| 88.8
| 0.9 |
2017-May-25 Thu
| ###
| ###
| ###
| 12.53
| 2,763,320
| 0
| 93.6
| 93.6
| ### |
2017-May-24 Wed
| ###
| 11.72
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2017-May-23 Tue
| 11.25
| 11.26
| ###
| 11.2
| 588,658
| 3,314,144
| 31.2
| 31.2
| 0.8 |
2017-May-22 Mon
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 11.2
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-May-17 Wed
| 11.21
| ###
| 11.21
| ###
| 1,114,253
| 6,245,388
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 11.29
| ###
| 11.24
| ###
| 903,448
| 5,077,377
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 10.72
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 980,753
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 950,724
| 0
| 79.6
| 79.6
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 10.57
| ###
| 1,098,388
| 5,804,980
| 11.9
| 11.9
| 0.0 |
2017-May-04 Thu
| ###
| 11.22
| ###
| 11.2
| 796,340
| ###
| ###
| ###
| 0.8 |
2017-May-03 Wed
| 11.21
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 11.2
| ###
| ###
| 11.26
|
|
| 76.8
| 76.8
| 0.8 |
2017-May-01 Mon
| 11.29
| 11.29
| ###
| 11.2
| 556,051
| ###
| ###
| ###
| 0.8 |
2017-Apr-28 Fri
| ###
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 11.25
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Apr-26 Wed
| ###
| 11.59
| ###
| 11.44
| 1,041,981
| 6,038,279
| 85.4
| 85.4
| 0.8 |
2017-Apr-24 Mon
| ###
| 11.42
| ###
| 11.24
| 522,128
| 2,981,350
| 27.1
| 27.1
| 0.8 |
2017-Apr-21 Fri
| ###
| 11.29
| ###
| 11.29
| 1,750,553
| 9,881,871
| 84.9
| 84.9
| ### |
2017-Apr-20 Thu
| 11.29
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| 11.41
| 11.28
| ###
| 1,163,577
| 13,200,781
| 74.8
| 74.8
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 11.5
| 1,942,247
| 0
| ###
| ###
| ### |
2017-Apr-13 Thu
| 11.8
| 11.85
| 11.59
| 11.73
| 2,156,341
| ###
| 30.3
| 30.3
| 0.8 |
2017-Apr-12 Wed
| 11.7
| 11.86
| ###
| 11.86
| 1,075,023
| 6,374,886
| ###
| ###
| 0.8 |
2017-Apr-11 Tue
| 11.53
| 11.76
| 11.42
| 11.72
|
|
| 86.1
| 86.1
| 0.8 |
2017-Apr-10 Mon
| ###
| ###
| 11.29
| 11.49
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2017-Apr-06 Thu
| 10.85
| 10.86
| 10.625
| 10.72
|
|
| 23.1
| 23.1
| 0.8 |
2017-Apr-05 Wed
| 10.79
| ###
| 10.76
| 10.85
| 1,302,356
| 7,006,675
| 77.1
| 77.1
| 0.8 |
2017-Apr-04 Tue
| 10.45
| ###
| 10.41
| 10.59
| 637,189
| ###
| 84.1
| 84.1
| ### |
2017-Apr-03 Mon
| 10.87
| ###
| 10.47
| 10.57
|
|
| ###
| ###
| 0.8 |
2017-Mar-31 Fri
| ###
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 10.58
| ###
| 1,415,721
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 10.74
| ###
| ###
| 1,210,743
| 6,501,689
| 89.6
| 89.6
| 0.0 |
2017-Mar-28 Tue
| 10.46
| 10.47
| ###
| 10.41
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 10.5
| 10.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Mar-24 Fri
| 10.49
| 10.5
| ###
| ###
| 819,658
| ###
| 24.3
| 24.3
| 0.0 |
2017-Mar-23 Thu
| ###
| 10.59
| ###
| 10.43
| 977,886
| ###
| ###
| ###
| 0.7 |
2017-Mar-22 Wed
| ###
| ###
| 10.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 10.46
| ###
| 10.4
| 1,187,987
| 6,213,172
| 71.7
| 71.7
| 0.7 |
2017-Mar-20 Mon
| ###
| 10.41
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Mar-17 Fri
| 10.5
| 10.53
| ###
| ###
| 1,648,640
| 8,680,089
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| 10.55
| ###
| 10.45
| 2,093,122
| ###
| 72.5
| 72.5
| ### |
2017-Mar-15 Wed
| 10.21
| ###
| 10.2
| ###
| 1,413,670
| ###
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 10.25
| ###
| 10.21
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| 10.26
| 2,831,288
| 0
| ###
| ###
| 0.7 |
2017-Mar-10 Fri
| 10.2
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Mar-08 Wed
| ###
| 10.29
| ###
| 10.24
|
|
| 79.6
| 79.6
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| 10.23
|
|
| 79.3
| 79.3
| ### |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,732,651
| 0
| 89.8
| 89.8
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 3,570,289
| 0
| 86.1
| 86.1
| 0.0 |
2017-Mar-01 Wed
| 10.52
| ###
| ###
| 10.22
| 4,889,050
| 0
| ###
| ###
| 0.7 |
2017-Feb-28 Tue
| 10.41
| 10.78
| ###
| ###
| 11,192,478
| 60,327,456
| 88.2
| 88.2
| 0.0 |
2017-Feb-27 Mon
| 7.84
| ###
| 7.75
| ###
| 2,628,771
| 10,186,487
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 7.88
| ###
| 3,332,925
| 13,131,724
| 26.6
| 26.6
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 7.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 3,586,787
| 0
| 29.9
| 29.9
| 0.0 |
2017-Feb-21 Tue
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 8.88
| ###
| 7.71
| ###
| 7,983,375
| ###
| 15.1
| 15.1
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 9.78
| 9.86
|
|
| ###
| ###
| 0.7 |
2017-Feb-16 Thu
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 9.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| 9.78
| 1,182,450
| 0
| ###
| ###
| 0.7 |
2017-Feb-13 Mon
| 9.55
| 9.75
| 9.43
| ###
| 1,467,847
| 14,076,652
| 82.8
| 82.8
| 0.0 |
2017-Feb-10 Fri
| 9.44
| 9.72
| 9.4
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Feb-09 Thu
| 9.4
| 9.53
| ###
| ###
| 963,920
| 4,593,078
| 27.4
| 27.4
| 0.0 |
2017-Feb-08 Wed
| 9.55
| ###
| 9.41
| 9.48
|
|
| 26.0
| 26.0
| 0.7 |
2017-Feb-07 Tue
| 9.55
| ###
| 9.42
| 9.59
|
|
| 74.7
| 74.7
| 0.7 |
2017-Feb-06 Mon
| 9.89
| 9.89
| 9.54
| 9.57
| 1,319,755
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| ###
| 9.74
| 1,677,424
| 0
| ###
| ###
| 0.7 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,395,874
| 0
| 26.9
| 26.9
| 0.0 |
2017-Feb-01 Wed
| 9.85
| ###
| 9.85
| ###
| 1,064,841
| 5,244,341
| 77.5
| 77.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 9.83
| 9.89
|
|
| 25.9
| 25.9
| ### |
2017-Jan-30 Mon
| ###
| 10.29
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2017-Jan-27 Fri
| ###
| 10.24
| ###
| ###
| 1,839,156
| 9,416,478
| 70.2
| 70.2
| 0.0 |
2017-Jan-25 Wed
| 9.85
| ###
| 9.72
| ###
| 1,254,385
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 9.75
| 9.79
| 9.56
| 9.75
|
|
| ###
| ###
| ### |
2017-Jan-23 Mon
| 9.8
| ###
| 9.47
| 9.51
| 1,364,255
| 6,459,747
| ###
| ###
| ### |
2017-Jan-20 Fri
| 9.8
| 9.83
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 9.7
| 9.79
| 907,576
| 4,401,743
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| 9.76
| ###
| 660,083
| ###
| 80.8
| 80.8
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 863,423
| 0
| 34.1
| 34.1
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Jan-12 Thu
| 10.25
| 10.28
| ###
| 10.23
|
|
| 34.4
| 34.4
| ### |
2017-Jan-11 Wed
| 10.2
| 10.23
| ###
| ###
| 1,138,141
| ###
| 27.0
| 27.0
| 0.0 |
2017-Jan-10 Tue
| 10.2
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 10.24
| ###
| 10.2
| ###
| 831,420
| 4,240,242
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 10.21
| ###
| ###
| 10.2
| 1,099,886
| 0
| 32.2
| 32.2
| 0.7 |
2017-Jan-05 Thu
| ###
| 10.25
| ###
| ###
| 990,176
| 5,074,652
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 9.85
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2017-Jan-03 Tue
| 9.8
| ###
| 9.74
| ###
| 1,744,153
| 8,494,025
| 84.5
| 84.5
| 0.0 |
2016-Dec-30 Fri
| 9.8
| 9.8
| ###
| 9.72
| 555,977
| 2,724,287
| ###
| ###
| 0.7 |
2016-Dec-29 Thu
| 9.83
| 9.87
| 9.7
| 9.85
| 759,425
| 7,430,973
| 64.3
| 64.3
| ### |
2016-Dec-28 Wed
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2016-Dec-23 Fri
| ###
| ###
| ###
| 9.76
| 1,046,349
| 0
| ###
| ###
| 0.7 |
2016-Dec-22 Thu
| 9.81
| ###
| 9.73
| 9.76
| 1,790,878
| 8,712,621
| ###
| ###
| 0.7 |
2016-Dec-21 Wed
| ###
| 9.74
| ###
| 9.7
| 949,144
| ###
| 73.0
| 73.0
| 0.7 |
2016-Dec-20 Tue
| 9.81
| 9.84
| 9.49
| 9.52
| 1,802,883
| ###
| ###
| ###
| ### |
2016-Dec-19 Mon
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 9.4
| 9.51
|
|
| ###
| ###
| ### |
2016-Dec-15 Thu
| 9.42
| ###
| ###
| ###
| 2,474,484
| 0
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 9.75
| 9.75
| 9.52
| 9.55
|
|
| 15.3
| 15.3
| 0.7 |
2016-Dec-13 Tue
| 9.75
| 9.78
| 9.52
| 9.54
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| 9.82
| 9.88
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2016-Dec-09 Fri
| 9.7
| 9.8
| ###
| ###
| 1,579,824
| ###
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 9.54
| 9.685
| 9.51
| ###
| 1,684,881
| 16,170,645
| 76.2
| 76.2
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 9.47
| 9.51
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 9.73
| 9.8
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 9.55
| 9.86
| 9.55
| 9.58
|
|
| 83.0
| 83.0
| 0.7 |
2016-Dec-02 Fri
| ###
| 9.77
| ###
| 9.59
| 5,300,089
| ###
| ###
| ###
| 0.7 |
2016-Dec-01 Thu
| 9.51
| ###
| 9.28
| 9.51
|
|
| ###
| ###
| ### |
2016-Nov-30 Wed
| 8.8
| 8.82
| ###
| ###
| 2,425,784
| ###
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 9.22
| 8.81
| 8.81
| 5,958,822
| 53,718,780
| 14.9
| 14.9
| ### |
2016-Nov-28 Mon
| 9.2
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 9.4
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2016-Nov-24 Thu
| 9.22
| ###
| ###
| ###
| 2,879,520
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| 9.24
| ###
| 9.2
|
|
| 78.7
| 78.7
| 0.7 |
2016-Nov-22 Tue
| ###
| ###
| ###
| 9.22
| 3,988,075
| 0
| 89.0
| 89.0
| 0.7 |
2016-Nov-21 Mon
| ###
| 8.85
| 8.58
| 8.79
| 1,043,152
| ###
| 84.8
| 84.8
| 0.6 |
2016-Nov-18 Fri
| 8.7
| 8.71
| 8.54
| ###
| 1,142,145
| ###
| 32.5
| 32.5
| 0.0 |
2016-Nov-17 Thu
| ###
| 8.74
| 8.52
| ###
| 1,211,029
| 10,451,180
| 73.5
| 73.5
| 0.0 |
2016-Nov-16 Wed
| ###
| 8.985
| 8.75
| 8.83
| 1,393,273
| 12,354,848
| 20.5
| 20.5
| ### |
2016-Nov-15 Tue
| ###
| 8.75
| ###
| ###
| 1,503,982
| 6,579,921
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 8.7
| 8.74
| 8.49
| 8.57
| 1,336,950
| 11,517,824
| 27.0
| 27.0
| 0.6 |
2016-Nov-11 Fri
| ###
| 8.73
| 8.57
| 8.73
|
|
| ###
| ###
| ### |
2016-Nov-10 Thu
| 8.45
| 8.77
| 8.43
| ###
| 3,391,148
| 29,163,872
| 78.0
| 78.0
| 0.0 |
2016-Nov-09 Wed
| 8.5
| 8.555
| 7.72
| ###
| 2,886,157
| ###
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| 8.47
| 8.28
| 8.41
|
|
| 79.0
| 79.0
| ### |
2016-Nov-07 Mon
| 8
| ###
| ###
| ###
| 1,708,589
| 0
| 78.2
| 78.2
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| 8
| 1,224,123
| 0
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 2,795,541
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 8.44
| 8.44
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| 8.51
| 1,302,650
| 0
| 87.7
| 87.7
| 0.6 |
2016-Oct-31 Mon
| 8.28
| 8.56
| 8.2
| 8.5
| 1,204,285
| ###
| 87.2
| 87.2
| 0.6 |
2016-Oct-28 Fri
| 8.48
| 8.57
| ###
| 8.51
|
|
| 74.1
| 74.1
| 0.6 |
2016-Oct-27 Thu
| 8.45
| 8.49
| 8.24
| 8.28
| 2,323,479
| ###
| 23.0
| 23.0
| ### |
2016-Oct-26 Wed
| ###
| 8.71
| 8.5
| 8.54
|
|
| 35.6
| 35.6
| ### |
2016-Oct-25 Tue
| 9.26
| 9.28
| 8.8
| 8.85
| 2,575,224
| 23,280,024
| 7.8
| 7.8
| 0.6 |
2016-Oct-24 Mon
| 9.27
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Oct-21 Fri
| ###
| 9.42
| ###
| 9.27
| 2,266,523
| 10,675,323
| ###
| ###
| 0.7 |
2016-Oct-20 Thu
| 9.25
| ###
| 9.21
| 9.45
|
|
| 86.0
| 86.0
| 0.7 |
2016-Oct-19 Wed
| 9.28
| ###
| ###
| ###
| 1,835,179
| 0
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| 9.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 9.25
| 9.29
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2016-Oct-13 Thu
| ###
| 9.43
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2016-Oct-12 Wed
| 8.8
| 9.44
| 8.76
| 9.42
| 2,176,846
| ###
| ###
| ###
| 0.7 |
2016-Oct-11 Tue
| 8.87
| 9.2
| 8.81
| ###
| 2,679,854
| 24,132,085
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 8.88
| ###
| 8.5
| ###
| 1,285,056
| 5,461,488
| 14.8
| 14.8
| 0.0 |
2016-Oct-07 Fri
| ###
| 8.84
| ###
| 8.77
|
|
| ###
| ###
| ### |
2016-Oct-06 Thu
| 8.52
| ###
| 8.52
| ###
| 1,670,653
| 7,116,981
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 8.45
| 8.48
| ###
| 8.4
|
|
| 34.8
| 34.8
| ### |
2016-Oct-04 Tue
| 8.45
| 8.485
| ###
| 8.45
| 1,096,446
| 4,651,672
| 66.9
| 66.9
| ### |
2016-Oct-03 Mon
| 8.45
| 8.46
| 8.25
| 8.44
| 887,786
| 7,417,452
| ###
| ###
| 0.6 |
2016-Sep-30 Fri
| 8.45
| 8.45
| 8.22
| ###
| 2,469,284
| 20,581,482
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 8.48
| 8.24
| 8.45
|
|
| ###
| ###
| ### |
2016-Sep-28 Wed
| 7.77
| 7.885
| ###
| 7.86
|
|
| 80.0
| 80.0
| ### |
2016-Sep-27 Tue
| 7.76
| 7.87
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2016-Sep-26 Mon
| 7.75
| ###
| ###
| 7.85
| 998,253
| 0
| 82.0
| 82.0
| ### |
2016-Sep-23 Fri
| 7.78
| ###
| 7.7
| ###
| 2,846,886
| ###
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 7.41
| 7.75
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 7.26
| ###
| ###
| 7.28
| 1,111,340
| 0
| ###
| ###
| 0.5 |
2016-Sep-20 Tue
| ###
| 7.345
| ###
| ###
| 3,155,173
| 11,587,372
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| 7.2
| ###
| ###
| 796,184
| ###
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 7.55
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2016-Sep-15 Thu
| 7.29
| 7.43
| 7.21
| 7.43
|
|
| 83.0
| 83.0
| ### |
2016-Sep-14 Wed
| 7.5
| ###
| 7.42
| 7.47
| 2,025,542
| ###
| ###
| ###
| ### |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 2,321,784
| 0
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 7.86
| 8
| 7.59
| 7.86
| 2,698,523
| 21,034,986
| 82.1
| 82.1
| ### |
2016-Sep-09 Fri
| ###
| 8.57
| 8.26
| ###
| 1,631,720
| 13,730,923
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 8.25
| 8.425
| ###
| ###
| 1,637,520
| 6,898,053
| 85.3
| 85.3
| 0.0 |
2016-Sep-07 Wed
| 8.25
| 8.42
| 8.2
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2016-Sep-05 Mon
| ###
| 8.2
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2016-Sep-02 Fri
| 7.81
| ###
| 7.77
| ###
| 1,262,149
| 4,903,448
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| 7.87
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Aug-31 Wed
| ###
| 8.21
| 7.81
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2016-Aug-30 Tue
| ###
| 8.55
| ###
| 8.42
|
|
| 92.5
| 92.5
| ### |
2016-Aug-29 Mon
| 7.75
| ###
| 7.75
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 8.22
| 8.45
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 8.81
| 8.87
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| 9.53
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2016-Aug-19 Fri
| 8.71
| 9.26
| ###
| 9.2
|
|
| 93.4
| 93.4
| 0.7 |
2016-Aug-18 Thu
| ###
| 8.75
| ###
| ###
| 3,096,343
| ###
| 97.3
| 97.3
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| 7.77
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Aug-16 Tue
| 7.74
| ###
| 7.73
| 7.82
|
|
| 81.5
| 81.5
| 0.6 |
2016-Aug-15 Mon
| 7.79
| 7.8
| ###
| ###
| 653,877
| 2,550,120
| 24.1
| 24.1
| 0.0 |
2016-Aug-12 Fri
| 7.82
| ###
| 7.675
| 7.78
|
|
| ###
| ###
| 0.6 |
2016-Aug-11 Thu
| 7.5
| ###
| 7.46
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-Aug-10 Wed
| ###
| 7.8
| 7.55
| 7.72
| 1,534,043
| 11,773,780
| 81.6
| 81.6
| ### |
2016-Aug-09 Tue
| ###
| 7.845
| ###
| 7.75
|
|
| 83.9
| 83.9
| ### |
2016-Aug-08 Mon
| 7.58
| 7.76
| 7.49
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Aug-05 Fri
| 7.27
| 7.54
| 7.2
| 7.5
| 1,984,582
| ###
| 86.7
| 86.7
| 0.5 |
2016-Aug-04 Thu
| ###
| 7.25
| ###
| 7.2
| 1,801,979
| 6,532,173
| ###
| ###
| 0.5 |
2016-Aug-03 Wed
| 7
| 7
| 6.81
| ###
| 2,420,378
| ###
| 29.4
| 29.4
| 0.0 |
2016-Aug-02 Tue
| 7.42
| 7.46
| ###
| 7.22
|
|
| 21.2
| 21.2
| 0.5 |
2016-Aug-01 Mon
| ###
| ###
| 7.29
| 7.59
|
|
| 90.4
| 90.4
| 0.5 |
2016-Jul-29 Fri
| 7.42
| 7.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 7.26
| 7.44
| 7.26
| 7.42
|
|
| ###
| ###
| 0.5 |
2016-Jul-27 Wed
| 7.45
| 7.52
| ###
| 7.47
| 2,301,743
| 8,654,553
| 76.4
| 76.4
| ### |
2016-Jul-26 Tue
| 7.7
| 7.73
| 7.54
| ###
| 2,650,382
| ###
| 24.3
| 24.3
| 0.0 |
2016-Jul-25 Mon
| 8
| 8
| 7.79
| 7.83
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 7.86
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 7.85
| ###
| ###
| 7.84
|
|
| 40.1
| 40.1
| 0.6 |
2016-Jul-20 Wed
| 7.75
| 7.84
| 7.58
| ###
| 1,217,726
| ###
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| 7.71
| 1,498,546
| 0
| 84.1
| 84.1
| ### |
2016-Jul-18 Mon
| 7.8
| ###
| 7.78
| 7.88
|
|
| ###
| ###
| 0.6 |
2016-Jul-15 Fri
| ###
| 7.83
| ###
| 7.71
| 1,061,974
| 4,157,628
| 77.0
| 77.0
| ### |
2016-Jul-14 Thu
| 7.87
| ###
| 7.54
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2016-Jul-13 Wed
| 7.79
| ###
| 7.75
| 7.86
| 1,608,924
| 6,234,580
| ###
| ###
| ### |
2016-Jul-12 Tue
| 7.45
| ###
| 7.44
| 7.55
| 1,448,244
| ###
| ###
| ###
| ### |
2016-Jul-11 Mon
| 7.45
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| 7.44
| ###
| ###
| 2,136,528
| 7,947,884
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 7.25
| ###
| ###
| ###
| 1,743,386
| 0
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 7.5
| 7.74
| 7.47
| 7.48
|
|
| 41.8
| 41.8
| 0.5 |
2016-Jul-04 Mon
| ###
| 7.56
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2016-Jul-01 Fri
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| 7.42
| ###
| 7.2
| 2,622,328
| ###
| 85.1
| 85.1
| 0.5 |
2016-Jun-29 Wed
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| 6.84
| 6.53
| 6.82
|
|
| ###
| ###
| 0.5 |
2016-Jun-27 Mon
| ###
| ###
| 6.87
| ###
| 1,971,957
| 6,773,672
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| ###
| ###
| 3,407,684
| 0
| 15.9
| 15.9
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2016-May-25 Wed
| ###
| 6.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 5.74
| 5.75
| 5.655
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2016-May-23 Mon
| ###
| ###
| 5.78
| 5.78
| 1,426,653
| 4,123,027
| ###
| ###
| 0.4 |
2016-May-20 Fri
| 5.88
| ###
| 5.88
| 6
|
|
| 81.3
| 81.3
| 0.4 |
2016-May-19 Thu
| ###
| ###
| 5.76
| 5.85
| 2,248,285
| ###
| ###
| ###
| 0.4 |
2016-May-18 Wed
| ###
| 6.23
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 5.79
| 5.89
| 5.73
| 5.77
| 1,931,950
| 11,224,629
| 32.1
| 32.1
| 0.4 |
2016-May-13 Fri
| 5.85
| 5.88
| ###
| 5.76
| 1,752,472
| ###
| 22.9
| 22.9
| ### |
2016-May-12 Thu
| ###
| 5.82
| ###
| 5.77
| 2,927,471
| 8,518,940
| ###
| ###
| 0.4 |
2016-May-11 Wed
| 5.54
| ###
| 5.52
| 5.52
| 2,499,572
| ###
| ###
| ###
| 0.4 |
2016-May-10 Tue
| 5.5
| 5.54
| ###
| ###
| 2,953,870
| ###
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 5.86
| ###
| 5.59
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2016-May-06 Fri
| 5.8
| 5.88
| ###
| 5.74
|
|
| 20.2
| 20.2
| 0.4 |
2016-May-05 Thu
| ###
| ###
| 5.78
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 5.83
| 5.86
|
|
| 1.6
| 1.6
| 0.4 |
2016-May-03 Tue
| ###
| ###
| 6.81
| 6.87
|
|
| 26.2
| 26.2
| ### |
2016-May-02 Mon
| 6.82
| ###
| 6.79
| 7
|
|
| 84.5
| 84.5
| 0.5 |
2016-Apr-29 Fri
| 6.84
| ###
| 6.75
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2016-Apr-28 Thu
| 6.8
| ###
| 6.59
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| 6.54
| 6.58
|
|
| ###
| ###
| 0.5 |
2016-Apr-26 Tue
| 6.41
| ###
| 6.23
| 6.52
|
|
| ###
| ###
| 0.5 |
2016-Apr-22 Fri
| 6.72
| ###
| 6.57
| ###
| 3,461,188
| ###
| 21.5
| 21.5
| 0.0 |
2016-Apr-21 Thu
| 6.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 6.4
| 6.55
| 6.29
| 6.44
|
|
| 78.7
| 78.7
| 0.5 |
2016-Apr-19 Tue
| ###
| ###
| ###
| 6.26
| 1,894,741
| 0
| 88.8
| 88.8
| 0.4 |
2016-Apr-18 Mon
| ###
| ###
| 5.8
| 5.86
| 2,767,750
| 8,026,475
| ###
| ###
| 0.4 |
2016-Apr-15 Fri
| 6.55
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| 6.21
| ###
| 6.21
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2016-Apr-13 Wed
| 5.7
| 6.255
| ###
| 6.23
| 4,203,188
| 13,145,470
| ###
| ###
| 0.4 |
2016-Apr-12 Tue
| 5.58
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Apr-11 Mon
| 5.5
| 5.59
| 5.44
| 5.58
| 1,648,552
| ###
| ###
| ###
| 0.4 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| 5.47
| 5.29
| 5.43
| 2,199,947
| ###
| ###
| ###
| 0.4 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 2,397,889
| 0
| 86.3
| 86.3
| 0.0 |
2016-Apr-05 Tue
| 4.88
| ###
| 4.87
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| 5
| 2,590,928
| 0
| 17.1
| 17.1
| 0.4 |
2016-Apr-01 Fri
| 5.29
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 5.7
| 5.7
| 5.47
| ###
| 1,912,823
| ###
| 19.5
| 19.5
| 0.0 |
2016-Mar-29 Tue
| ###
| 5.73
| 5.54
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2016-Mar-24 Thu
| ###
| 5.72
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 5.42
| 5.53
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| 5.5
| ###
| 5.48
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2016-Mar-21 Mon
| 5.75
| 5.75
| ###
| ###
| 1,649,589
| ###
| 6.5
| 6.5
| 0.0 |
2016-Mar-18 Fri
| 5.8
| ###
| 5.43
| ###
| 10,854,540
| 29,470,076
| 12.1
| 12.1
| 0.0 |
2016-Mar-17 Thu
| 5.5
| 5.72
| 5.5
| ###
| 3,162,152
| 17,739,672
| 86.8
| 86.8
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| 5.26
| 5.45
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 5.7
| 5.82
| 5.49
| 5.51
| 3,204,257
| 18,120,073
| ###
| ###
| ### |
2016-Mar-09 Wed
| 5.59
| 5.86
| ###
| 5.4
| 4,416,380
| ###
| ###
| ###
| 0.4 |
2016-Mar-08 Tue
| 6.8
| 6.8
| ###
| ###
| 4,580,074
| 15,572,251
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 6.21
| 6.7
| 6.2
| 6.55
|
|
| 92.4
| 92.4
| 0.5 |
2016-Mar-04 Fri
| 5.25
| ###
| 5.25
| ###
| 3,628,471
| ###
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 4.45
| ###
| ###
| ###
| 4,760,057
| 0
| 98.4
| 98.4
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2016-Feb-29 Mon
| ###
| 4.22
| ###
| 4.2
| 2,824,585
| 5,959,874
| 95.7
| 95.7
| ### |
2016-Feb-26 Fri
| ###
| ###
| 3.72
| 3.86
| 3,247,741
| ###
| ###
| ###
| 0.3 |
2016-Feb-25 Thu
| 3.83
| 4.2
| 3.83
| ###
| 3,204,246
| 12,865,047
| 91.7
| 91.7
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| 4.47
| ###
| 4.21
| 3,658,527
| ###
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 3.75
| 3.81
| ###
| 3.71
|
|
| 28.1
| 28.1
| ### |
2016-Feb-18 Thu
| 3.82
| ###
| 3.75
| ###
| 2,435,455
| 4,566,478
| 80.8
| 80.8
| 0.0 |
2016-Feb-17 Wed
| ###
| 3.78
| 3.41
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-Feb-16 Tue
| ###
| 3.655
| ###
| 3.53
| 3,402,525
| ###
| ###
| ###
| 0.3 |
2016-Feb-15 Mon
| 3.25
| ###
| 3
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2016-Feb-12 Fri
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 3.43
| 3.45
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2016-Feb-10 Wed
| 3.26
| 3.41
| 3.24
| ###
| 3,338,857
| ###
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 3.28
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2016-Feb-08 Mon
| ###
| 3.52
| 3.27
| 3.5
| 2,299,378
| 7,806,388
| 94.3
| 94.3
| 0.3 |
2016-Feb-05 Fri
| ###
| 3.41
| 3.27
| ###
| 1,685,426
| 5,629,322
| 30.0
| 30.0
| 0.0 |
2016-Feb-04 Thu
| 3.29
| 3.47
| 3.28
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Feb-03 Wed
| ###
| 3.4
| ###
| 3.21
| 1,969,684
| ###
| 12.6
| 12.6
| ### |
2016-Feb-02 Tue
| 3.54
| 3.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 3.46
| ###
| 3.42
| 3.57
| 2,449,720
| 4,189,021
| 90.2
| 90.2
| 0.3 |
2016-Jan-29 Fri
| 3.41
| 3.54
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2016-Jan-28 Thu
| 3.44
| 3.5
| 3.28
| ###
| 2,822,474
| 9,568,186
| 9.5
| 9.5
| 0.0 |
2016-Jan-27 Wed
| 3.7
| 3.73
| 3.41
| 3.42
| 3,116,443
| ###
| ###
| ###
| 0.2 |
2016-Jan-25 Mon
| 3.71
| 3.79
| 3.56
| 3.73
|
|
| 72.5
| 72.5
| ### |
2016-Jan-22 Fri
| 3.72
| 3.74
| 3.58
| ###
| 2,993,349
| 10,955,657
| 9.5
| 9.5
| 0.0 |
2016-Jan-21 Thu
| 3.76
| 3.79
| ###
| ###
| 2,804,676
| ###
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| 4
| ###
| ###
| 2,173,651
| ###
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 4.125
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 1,139,972
| 0
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| 4.47
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| 4.22
| 4.25
| ###
| 4.24
|
|
| 77.6
| 77.6
| 0.3 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,433,050
| 0
| 94.1
| 94.1
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| 4.385
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2016-Jan-08 Fri
| 4.27
| 4.58
| 4.27
| 4.45
|
|
| 91.7
| 91.7
| 0.3 |
2016-Jan-07 Thu
| 4.5
| 4.57
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 1,818,723
| 0
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| 4.81
| 4.89
|
|
| 10.3
| 10.3
| ### |
2016-Jan-04 Mon
| ###
| 5
| ###
| ###
| 1,547,857
| 3,869,642
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 4.77
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 4.8
| 4.86
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2015-Dec-29 Tue
| ###
| 4.77
| 4.57
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Dec-24 Thu
| 4.8
| 4.8
| ###
| ###
| 729,828
| 1,751,587
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| 4.74
| 4.44
| 4.59
| 1,933,547
| 8,874,980
| ###
| ###
| 0.3 |
2015-Dec-22 Tue
| ###
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2015-Dec-21 Mon
| ###
| 4.54
| ###
| 4.45
| 1,882,354
| 4,272,943
| ###
| ###
| 0.3 |
2015-Dec-18 Fri
| 4.28
| ###
| 4.2
| ###
| 4,316,420
| 9,064,482
| 71.7
| 71.7
| 0.0 |
2015-Dec-17 Thu
| 4.43
| 4.57
| ###
| ###
| 3,484,850
| 7,962,882
| 23.4
| 23.4
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| 4.28
| 3,360,627
| 0
| 95.2
| 95.2
| 0.3 |
2015-Dec-15 Tue
| 4.28
| ###
| ###
| ###
| 3,892,488
| 0
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 4.5
| 4.53
| 4.21
| 4.26
| 2,994,420
| ###
| 7.3
| 7.3
| 0.3 |
2015-Dec-11 Fri
| ###
| 4.73
| 4.57
| ###
| 2,244,970
| ###
| 75.5
| 75.5
| 0.0 |
2015-Dec-10 Thu
| 4.75
| 4.81
| 4.56
| 4.58
| 2,276,944
| 10,667,482
| ###
| ###
| 0.3 |
2015-Dec-09 Wed
| 4.7
| 4.86
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 3,420,350
| 0
| 8.9
| 8.9
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,477,723
| 0
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| 5.25
| 5.4
| ###
| ###
| 1,800,974
| 4,862,629
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 5.59
| 5.59
| ###
| 5.4
| 3,717,624
| 10,390,759
| ###
| ###
| 0.4 |
2015-Dec-02 Wed
| 5.78
| 5.87
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2015-Dec-01 Tue
| 5.78
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2015-Nov-30 Mon
| 5.89
| ###
| 5.74
| 5.8
|
|
| 23.5
| 23.5
| 0.4 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 1,530,958
| 0
| 31.3
| 31.3
| 0.0 |
2015-Nov-26 Thu
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,505,679
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| 6.2
| ###
| ###
| 1,915,689
| ###
| 81.9
| 81.9
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-Nov-20 Fri
| 6.28
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 2,283,159
| 0
| 28.1
| 28.1
| 0.0 |
2015-Nov-18 Wed
| ###
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| 5.76
| 5.525
| 5.55
| 2,806,382
| ###
| ###
| ###
| ### |
2015-Nov-13 Fri
| 5.8
| 5.89
| ###
| 5.74
| 3,021,283
| 8,897,678
| ###
| ###
| 0.4 |
2015-Nov-12 Thu
| ###
| ###
| 5.71
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2015-Nov-11 Wed
| ###
| 6.25
| ###
| ###
| 1,996,954
| 6,240,481
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 6.25
| ###
| 6.155
| 6.2
| 1,535,483
| 4,725,448
| ###
| ###
| 0.4 |
2015-Nov-09 Mon
| 6.4
| 6.4
| 6.25
| 6.28
|
|
| 21.0
| 21.0
| 0.4 |
2015-Nov-06 Fri
| 6.73
| 6.73
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2015-Nov-05 Thu
| 6.75
| 6.82
| 6.73
| 6.77
|
|
| 77.5
| 77.5
| ### |
2015-Nov-04 Wed
| ###
| ###
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2015-Nov-03 Tue
| 6.56
| 6.79
| 6.47
| 6.77
| 1,102,642
| ###
| ###
| ###
| ### |
2015-Nov-02 Mon
| 6.4
| 6.55
| 6.26
| 6.47
|
|
| 84.7
| 84.7
| 0.5 |
2015-Oct-30 Fri
| 6.5
| ###
| 6.45
| 6.52
| 1,981,478
| ###
| 69.7
| 69.7
| 0.5 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 6.75
| ###
| ###
| 6.78
| 1,553,173
| 0
| ###
| ###
| 0.5 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
| 2,038,554
| 0
| 5.8
| 5.8
| 0.0 |
2015-Oct-26 Mon
| ###
| 7.24
| ###
| ###
| 1,302,543
| ###
| 29.3
| 29.3
| 0.0 |
2015-Oct-23 Fri
| 7.47
| 7.48
| ###
| ###
| 2,091,588
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2015-Oct-21 Wed
| ###
| 7.21
| ###
| 7.2
|
|
| 89.7
| 89.7
| 0.5 |
2015-Oct-20 Tue
| ###
| 7.22
| ###
| 7
| 1,948,549
| ###
| ###
| ###
| 0.5 |
2015-Oct-19 Mon
| ###
| ###
| 7.23
| 7.25
|
|
| 7.1
| 7.1
| 0.5 |
2015-Oct-16 Fri
| ###
| 7.87
| 7.47
| 7.54
| 1,551,757
| 11,901,976
| 18.3
| 18.3
| 0.5 |
2015-Oct-15 Thu
| ###
| 7.42
| ###
| ###
| 1,115,744
| ###
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 1,487,070
| 0
| 67.4
| 67.4
| 0.0 |
2015-Oct-13 Tue
| ###
| 7.41
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2015-Oct-12 Mon
| 7.55
| ###
| 7.41
| 7.58
|
|
| 73.5
| 73.5
| ### |
2015-Oct-09 Fri
| 7.23
| ###
| 7.2
| ###
| 1,830,545
| ###
| 93.7
| 93.7
| 0.0 |
2015-Oct-08 Thu
| 7.44
| 7.59
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2015-Oct-06 Tue
| ###
| 7.48
| ###
| 6.86
| 3,077,547
| 11,510,025
| ###
| ###
| 0.5 |
2015-Oct-05 Mon
| 6.21
| 6.58
| ###
| 6.46
| 1,474,050
| 4,849,624
| 91.8
| 91.8
| ### |
2015-Oct-02 Fri
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 6
| 6.275
| 6
| 6.24
| 1,297,327
| 7,962,344
| ###
| ###
| 0.4 |
2015-Sep-30 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 5.81
| 5.86
| 1,491,347
| ###
| 18.0
| 18.0
| 0.4 |
2015-Sep-28 Mon
| ###
| 6.24
| ###
| 6.24
|
|
| 74.9
| 74.9
| 0.4 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| 6.28
| ###
| ###
| 1,735,525
| 5,449,548
| 64.3
| 64.3
| 0.0 |
2015-Sep-23 Wed
| 6.25
| 6.27
| ###
| ###
| 2,073,043
| 6,498,989
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 6.26
| 6.44
| 6.25
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Sep-21 Mon
| 6.26
| ###
| ###
| 6.26
| 1,030,574
| 0
| 74.8
| 74.8
| 0.4 |
2015-Sep-18 Fri
| 6.5
| 6.55
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2015-Sep-17 Thu
| 6.5
| ###
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2015-Sep-16 Wed
| ###
| 6.44
| 6.28
| 6.42
| 1,867,741
| ###
| ###
| ###
| 0.5 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 6.25
| 1,879,729
| 0
| 34.6
| 34.6
| ### |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 1,359,449
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 6.45
| 6.53
| ###
| 6.47
| 1,521,642
| ###
| ###
| ###
| 0.5 |
2015-Sep-10 Thu
| ###
| 6.7
| 6.4
| 6.44
| 1,729,646
| 11,329,181
| ###
| ###
| 0.5 |
2015-Sep-09 Wed
| 6.85
| ###
| 6.7
| ###
| 1,704,074
| 5,708,647
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| 6.88
| ###
| 6.73
| 1,439,889
| ###
| 72.1
| 72.1
| ### |
2015-Sep-07 Mon
| ###
| ###
| 6.58
| ###
| 1,199,583
| 3,946,628
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 7.2
| 7.25
| ###
| ###
| 1,501,857
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| 7.4
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 7.75
| 7.81
| 7.21
| 7.21
| 3,154,485
| 23,690,182
| 5.6
| 5.6
| ### |
2015-Aug-31 Mon
| 7.85
| ###
| 7.46
| 7.51
|
|
| ###
| ###
| ### |
2015-Aug-28 Fri
| ###
| 8.24
| 7.89
| ###
| 2,351,277
| 18,963,049
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 8.2
| 8.5
| 7.54
| 7.7
| 3,117,524
| 25,002,542
| ###
| ###
| 0.6 |
2015-Aug-26 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 7.47
| 7.47
| ###
| ###
| 2,158,055
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Aug-20 Thu
| 7.78
| 7.82
| ###
| 7.41
| 1,718,773
| ###
| 8.7
| 8.7
| ### |
2015-Aug-19 Wed
| ###
| ###
| 7.8
| ###
| 1,473,674
| 5,747,328
| 71.0
| 71.0
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 7.84
| 7.86
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 8
| ###
| 7.85
| ###
| 947,329
| ###
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 8.045
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| 8.45
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2015-Aug-12 Wed
| ###
| 8.44
| ###
| ###
| 2,312,970
| ###
| 43.6
| 43.6
| 0.0 |
2015-Aug-11 Tue
| 8.75
| 8.8
| ###
| 8.44
|
|
| 11.4
| 11.4
| 0.6 |
2015-Aug-10 Mon
| ###
| 8.755
| 8.53
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Aug-07 Fri
| 8.76
| 8.89
| 8.75
| 8.76
|
|
| 79.1
| 79.1
| 0.6 |
2015-Aug-06 Thu
| 8.77
| 8.87
| 8.72
| 8.83
|
|
| 82.2
| 82.2
| ### |
2015-Aug-05 Wed
| ###
| 8.79
| 8.58
| 8.75
| 1,216,583
| 10,566,023
| ###
| ###
| 0.6 |
2015-Aug-04 Tue
| 8.8
| ###
| 8.57
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Aug-03 Mon
| ###
| 9.24
| 8.84
| 8.86
|
|
| ###
| ###
| 0.6 |
2015-Jul-31 Fri
| 9.49
| 9.59
| ###
| 9.2
|
|
| 10.3
| 10.3
| 0.7 |
2015-Jul-30 Thu
| 9.24
| 9.43
| ###
| 9.42
| 3,608,526
| ###
| 84.4
| 84.4
| 0.7 |
2015-Jul-29 Wed
| 9.21
| ###
| ###
| ###
| 2,361,428
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 9.24
| 8.87
| 9.21
|
|
| ###
| ###
| 0.7 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2015-Jul-24 Fri
| ###
| 9.5
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 9.41
| 9.49
| ###
| ###
| 1,786,925
| 8,478,959
| 27.5
| 27.5
| 0.0 |
2015-Jul-22 Wed
| 9.57
| ###
| ###
| 9.47
| 2,675,745
| 0
| ###
| ###
| ### |
2015-Jul-21 Tue
| 9.72
| 9.76
| 9.48
| 9.55
| 1,232,770
| 11,859,247
| ###
| ###
| 0.7 |
2015-Jul-20 Mon
| ###
| ###
| 9.72
| 9.75
| 906,176
| ###
| 17.4
| 17.4
| ### |
2015-Jul-17 Fri
| 9.85
| ###
| 9.71
| 9.89
|
|
| 71.9
| 71.9
| ### |
2015-Jul-16 Thu
| 10.4
| 10.4
| 9.7
| 9.79
|
|
| 5.1
| 5.1
| ### |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,899,783
| 0
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,057,342
| 0
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 9.79
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2015-Jul-09 Thu
| 9.71
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,590,148
| 0
| 25.2
| 25.2
| 0.0 |
2015-Jul-07 Tue
| 10.4
| 10.42
| ###
| 10.27
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 10.76
| 10.47
| 10.53
| 1,268,189
| 13,461,826
| ###
| ###
| 0.8 |
2015-Jul-03 Fri
| ###
| 11.2
| 10.83
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-Jul-02 Thu
| 10.8
| ###
| 10.71
| 11.2
| 2,039,584
| 10,921,972
| 87.9
| 87.9
| 0.8 |
2015-Jul-01 Wed
| ###
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| 10.41
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 10.5
| 10.56
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2015-Jun-25 Thu
| 10.7
| 10.88
| ###
| 10.88
| 1,101,527
| ###
| ###
| ###
| 0.8 |
2015-Jun-24 Wed
| ###
| ###
| 10.83
| 10.86
|
|
| ###
| ###
| 0.8 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,367,347
| 0
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 10.8
| ###
| 10.73
| ###
| 1,359,671
| ###
| 82.9
| 82.9
| 0.0 |
2015-Jun-19 Fri
| 10.47
| ###
| 10.47
| ###
| 3,439,627
| 18,006,447
| 94.0
| 94.0
| 0.0 |
2015-Jun-18 Thu
| 10.45
| 10.51
| ###
| 10.44
| 1,758,544
| 9,241,148
| ###
| ###
| 0.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Jun-16 Tue
| 10.58
| ###
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2015-Jun-15 Mon
| 10.58
| ###
| 10.44
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Jun-12 Fri
| 10.53
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 10.41
| 10.76
| 10.41
| 10.7
|
|
| 87.7
| 87.7
| 0.8 |
2015-Jun-10 Wed
| 10.24
| ###
| ###
| ###
| 2,169,576
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 10.22
| ###
| ###
| ###
| 937,829
| 0
| 36.6
| 36.6
| 0.0 |
2015-Jun-05 Fri
| ###
| 10.22
| ###
| ###
| 1,475,228
| ###
| 83.4
| 83.4
| 0.0 |
2015-Jun-04 Thu
| ###
| 10.46
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2015-Jun-03 Wed
| 10.44
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 10.43
| 10.44
|
|
| 8.7
| 8.7
| 0.7 |
2015-Jun-01 Mon
| 10.77
| 10.88
| 10.42
| 10.73
|
|
| ###
| ###
| ### |
2015-May-29 Fri
| ###
| ###
| 10.89
| 10.89
|
|
| ###
| ###
| 0.8 |
2015-May-28 Thu
| ###
| ###
| 10.81
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-May-27 Wed
| 10.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 920,375
| 0
| 76.8
| 76.8
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2015-May-22 Fri
| 10.42
| 10.88
| 10.41
| 10.84
| 1,512,723
| ###
| 91.4
| 91.4
| 0.8 |
2015-May-21 Thu
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 10.2
| ###
| ###
| 1,933,645
| 9,861,589
| 24.3
| 24.3
| 0.0 |
2015-May-19 Tue
| 10.25
| ###
| ###
| ###
| 1,753,689
| 0
| 84.7
| 84.7
| 0.0 |
2015-May-18 Mon
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| 10.5
| 10.52
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2015-May-14 Thu
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 10.57
| ###
| ###
| 2,197,942
| 11,616,123
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 1,341,087
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 9.88
| ###
| 1,644,470
| 8,123,681
| 81.1
| 81.1
| 0.0 |
2015-May-08 Fri
| 10.2
| 10.2
| 9.83
| 9.88
| 2,082,251
| 20,853,743
| 10.4
| 10.4
| 0.7 |
2015-May-07 Thu
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 10.26
| 10.4
| ###
| 10.24
|
|
| 37.7
| 37.7
| ### |
2015-May-05 Tue
| ###
| 10.41
| ###
| 10.21
| 3,288,724
| ###
| 30.3
| 30.3
| ### |
2015-May-04 Mon
| 10.4
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 11.45
| 11.45
| 11.45
| 11.45
| 0
|
|
|
| 0.8 |
2015-Apr-30 Thu
| 11.55
| 11.57
| 11.21
| 11.45
| 202,548
| 2,307,021
| ###
| ###
| 0.8 |
2015-Apr-29 Wed
| 11.45
| 11.53
| ###
| 11.41
| 1,613,289
| ###
| 37.9
| 37.9
| ### |
2015-Apr-28 Tue
| ###
| ###
| 11.42
| 11.47
|
|
| 19.6
| 19.6
| ### |
2015-Apr-27 Mon
| 11.88
| ###
| 11.75
| 11.85
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 11.45
| ###
| 11.42
| 11.53
| 2,516,084
| ###
| ###
| ###
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2015-Apr-22 Wed
| 10.83
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 10.7
| 10.84
| 10.55
| 10.7
| 2,012,424
| 21,522,874
| ###
| ###
| 0.8 |
2015-Apr-20 Mon
| 10.7
| ###
| 10.45
| 10.5
|
|
| 16.7
| 16.7
| 0.8 |
2015-Apr-17 Fri
| 10.25
| 11.53
| 10.25
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2015-Apr-16 Thu
| 9.77
| 10.2
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 9.41
| ###
| ###
| 9.5
| 2,732,686
| 0
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| ###
| ###
| 9.21
| 9.28
| 1,899,540
| 8,747,381
| ###
| ###
| 0.7 |
2015-Apr-13 Mon
| 9.75
| 9.82
| ###
| 9.73
| 968,851
| 4,757,058
| 35.2
| 35.2
| ### |
2015-Apr-10 Fri
| 9.75
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2015-Apr-09 Thu
| 9.82
| 9.86
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2015-Apr-07 Tue
| 9.45
| 9.71
| 9.45
| 9.53
| 1,726,526
| ###
| 83.3
| 83.3
| ### |
2015-Apr-02 Thu
| 9.49
| 9.49
| ###
| 9.28
| 1,868,880
| ###
| ###
| ###
| 0.7 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 9.57
| 9.74
| 9.41
| 9.55
|
|
| ###
| ###
| 0.7 |
2015-Mar-30 Mon
| ###
| 9.73
| 9.21
| 9.41
|
|
| ###
| ###
| 0.7 |
2015-Mar-27 Fri
| ###
| ###
| 9.73
| 9.79
| 1,861,075
| 9,054,129
| 13.2
| 13.2
| ### |
2015-Mar-26 Thu
| ###
| ###
| ###
| 9.87
|
|
| 27.6
| 27.6
| ### |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 1,882,186
| 0
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 10.29
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2015-Mar-23 Mon
| ###
| 10.27
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| 9.85
| ###
| 7,265,426
| 35,782,223
| 77.2
| 77.2
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| 9.86
| ###
| 1,777,480
| 8,762,976
| 74.6
| 74.6
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| 9.8
| 3,052,049
| 0
| 23.4
| 23.4
| 0.7 |
2015-Mar-17 Tue
| ###
| 10.25
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 9.82
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 9.89
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-Mar-12 Thu
| 9.4
| 9.89
| 9.4
| 9.79
| 2,905,125
| ###
| ###
| ###
| ### |
2015-Mar-11 Wed
| 9.25
| 9.375
| ###
| 9.22
| 1,192,176
| 5,588,325
| 27.7
| 27.7
| 0.7 |
2015-Mar-10 Tue
| 9.72
| 9.84
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,609,151
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,608,552
| 0
| 85.7
| 85.7
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 10.2
| 10.2
| 9.88
| ###
| 1,356,276
| ###
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 9.82
| ###
| 2,212,621
| ###
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| 9.8
| ###
| 9.71
| 9.82
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 9.88
| ###
| ###
| ###
| 2,709,940
| 0
| 76.3
| 76.3
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| 9.87
| ###
| 4,133,383
| 20,398,245
| 70.4
| 70.4
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 9.56
| 9.86
|
|
| 2.1
| 2.1
| 0.7 |
2015-Feb-24 Tue
| 11.4
| 11.45
| 11.2
| 11.23
|
|
| 20.6
| 20.6
| 0.8 |
2015-Feb-23 Mon
| ###
| 11.49
| 11.25
| 11.48
|
|
| ###
| ###
| 0.8 |
2015-Feb-20 Fri
| 11.49
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 11.5
| ###
| ###
| 11.4
| 1,225,853
| 0
| ###
| ###
| 0.8 |
2015-Feb-18 Wed
| 11.29
| ###
| 11.27
| 11.5
|
|
| 82.5
| 82.5
| ### |
2015-Feb-17 Tue
| 11.2
| 11.57
| ###
| 11.29
|
|
| 80.9
| 80.9
| ### |
2015-Feb-16 Mon
| 10.52
| 11.57
| 10.49
| 11.53
|
|
| ###
| ###
| ### |
2015-Feb-13 Fri
| ###
| 10.46
| 10.26
| 10.46
|
|
| ###
| ###
| 0.7 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 10.52
| 10.55
| ###
| 10.2
|
|
| 11.1
| 11.1
| 0.7 |
2015-Feb-10 Tue
| 10.53
| 10.75
| 10.48
| 10.51
| 1,323,457
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| 10.46
| 10.26
| 10.46
| 1,154,582
| ###
| ###
| ###
| 0.7 |
2015-Feb-06 Fri
| ###
| 10.45
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2015-Feb-05 Thu
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 10.55
| 10.76
| 10.27
| 10.42
| 2,067,474
| 21,739,489
| 21.1
| 21.1
| 0.7 |
2015-Feb-03 Tue
| 9.81
| 10.25
| 9.8
| ###
| 1,930,146
| ###
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 9.78
| 9.85
| 9.57
| 9.58
| 1,370,685
| 13,309,351
| 16.3
| 16.3
| 0.7 |
2015-Jan-30 Fri
| ###
| 9.75
| 9.53
| ###
| 3,743,783
| ###
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 9.7
| 9.27
| ###
| 1,584,286
| 15,026,952
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| 9.8
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 9.8
| ###
| 9.58
| ###
| 2,400,270
| ###
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 9.21
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2015-Jan-22 Thu
| ###
| 9.25
| ###
| ###
| 2,265,226
| 10,476,670
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 8.75
| ###
| 8.7
| 8.85
|
|
| 76.9
| 76.9
| 0.6 |
2015-Jan-20 Tue
| ###
| ###
| 8.82
| 8.89
|
|
| 14.1
| 14.1
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 8.79
| 8.84
| 8.52
| 8.84
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| 8.88
| 9
| 8.83
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Jan-14 Wed
| 9
| 9
| 8.77
| 8.84
| 1,647,125
| ###
| ###
| ###
| ### |
2015-Jan-13 Tue
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 9.23
| 9.25
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2015-Jan-09 Fri
| 9.2
| ###
| ###
| ###
| 1,062,559
| 0
| 81.1
| 81.1
| 0.0 |
2015-Jan-08 Thu
| 9.26
| 9.29
| 8.88
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2015-Jan-07 Wed
| 9.5
| 9.51
| ###
| 9.23
| 1,559,288
| ###
| 11.1
| 11.1
| ### |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 1,087,327
| 0
| 10.5
| 10.5
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 831,273
| 0
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 9.89
| ###
| 446,156
| 2,206,241
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Dec-30 Tue
| 10.25
| 10.26
| 9.88
| ###
| 702,854
| ###
| 7.2
| 7.2
| 0.0 |
2014-Dec-29 Mon
| ###
| 10.4
| ###
| 10.26
| 505,159
| 2,626,826
| ###
| ###
| 0.7 |
2014-Dec-24 Wed
| 9.89
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 10.5
| 10.5
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| 10.48
| 9.81
| 10.46
|
|
| 90.2
| 90.2
| 0.7 |
2014-Dec-19 Fri
| 9.8
| 9.87
| 9.55
| ###
| 2,623,647
| ###
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 9.21
| 9.74
| 9.21
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2014-Dec-17 Wed
| 9
| ###
| 8.84
| ###
| 1,262,880
| 5,581,929
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 8.74
| 8.8
|
|
| 17.1
| 17.1
| 0.6 |
2014-Dec-15 Mon
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| 9.2
| 9.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| 9.2
| 9.47
| ###
| 9.47
|
|
| 90.6
| 90.6
| ### |
2014-Dec-10 Wed
| ###
| ###
| 9.52
| 9.71
|
|
| ###
| ###
| ### |
2014-Dec-09 Tue
| 10.2
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| 10.43
| 880,880
| 0
| ###
| ###
| 0.7 |
2014-Dec-05 Fri
| ###
| ###
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2014-Dec-04 Thu
| 10.26
| 10.57
| ###
| 10.57
| 1,514,553
| ###
| ###
| ###
| 0.8 |
2014-Dec-03 Wed
| ###
| 10.51
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2014-Dec-02 Tue
| 10.22
| 10.46
| ###
| 10.2
| 2,783,185
| 14,556,057
| ###
| ###
| 0.7 |
2014-Dec-01 Mon
| ###
| ###
| 9.7
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Nov-28 Fri
| 11.41
| 11.47
| 10.845
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2014-Nov-27 Thu
| 12.45
| 12.46
| 11.85
| 11.89
| 1,229,058
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| 12.49
| 12.75
| ###
| 12.57
| 1,181,542
| ###
| ###
| ###
| 0.9 |
2014-Nov-25 Tue
| 12.7
| 12.75
| 12.25
| 12.5
|
|
| 20.7
| 20.7
| 0.9 |
2014-Nov-24 Mon
| 12.48
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 877,978
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 12.52
| 12.52
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2014-Nov-18 Tue
| 12.46
| ###
| 12.4
| 12.55
| 1,039,824
| ###
| ###
| ###
| ### |
2014-Nov-17 Mon
| 12.42
| 12.49
| 12.23
| ###
| 651,384
| ###
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 12.5
| 12.56
| 12.28
| 12.42
| 604,087
| ###
| ###
| ###
| 0.9 |
2014-Nov-13 Thu
| 12.85
| 12.86
| 12.56
| 12.56
| 1,254,123
| ###
| 16.2
| 16.2
| 0.9 |
2014-Nov-12 Wed
| 12.85
| ###
| 12.75
| 12.78
| 1,142,956
| 7,286,344
| 36.2
| 36.2
| 0.9 |
2014-Nov-11 Tue
| 13.25
| 13.25
| 12.87
| ###
| 1,164,749
| 15,211,621
| 14.8
| 14.8
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| 12.85
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Nov-07 Fri
| 12.76
| ###
| 12.73
| 12.89
|
|
| 79.1
| 79.1
| ### |
2014-Nov-06 Thu
| ###
| 12.88
| ###
| ###
| 1,378,728
| ###
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| 13.29
| 13.29
| ###
| 12.7
|
|
| 10.5
| 10.5
| 0.9 |
2014-Nov-04 Tue
| ###
| 13.75
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Nov-03 Mon
| 13.53
| ###
| 13.27
| ###
| 1,226,148
| ###
| 24.9
| 24.9
| 0.0 |
2014-Oct-31 Fri
| 13.73
| 13.73
| 13.54
| 13.56
| 1,880,151
| 25,635,858
| ###
| ###
| 1.0 |
2014-Oct-30 Thu
| 13.52
| 13.75
| 13.52
| 13.7
|
|
| 86.9
| 86.9
| 1.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| 13.47
|
|
| 80.2
| 80.2
| 1.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| 13.25
| 2,136,042
| 0
| ###
| ###
| ### |
2014-Oct-27 Mon
| ###
| 13.74
| 13.56
| ###
| 1,820,159
| 24,845,170
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 13.84
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Oct-23 Thu
| 13.48
| 13.53
| 13.41
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Oct-22 Wed
| 13.59
| ###
| 13.51
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| 13.47
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2014-Oct-17 Fri
| 14.5
| 14.5
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2014-Oct-16 Thu
| ###
| 14.26
| ###
| 14.21
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| 14.46
| 14.51
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 14.45
| 14.45
| 14.27
| ###
| 1,168,075
| 16,773,557
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 14.77
| 14.8
| ###
| 14.7
|
|
| 33.1
| 33.1
| ### |
2014-Oct-09 Thu
| ###
| 15.5
| ###
| 15.22
| 946,485
| 7,335,258
| ###
| ###
| 1.1 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 963,481
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 15.2
| 15.22
| ###
| ###
| 290,456
| 2,210,370
| 28.7
| 28.7
| 0.0 |
2014-Oct-03 Fri
| ###
| 15.24
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Oct-02 Thu
| ###
| 15.21
| ###
| ###
| 991,475
| ###
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 15.2
| ###
| ###
| 15.25
| 1,248,473
| 0
| ###
| ###
| ### |
2014-Sep-30 Tue
| 15.41
| 15.52
| 15.28
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Sep-29 Mon
| 15.5
| 15.7
| ###
| 15.5
| 660,680
| ###
| ###
| ###
| 1.1 |
2014-Sep-26 Fri
| 15.76
| 15.76
| 15.5
| 15.59
|
|
| 20.6
| 20.6
| ### |
2014-Sep-25 Thu
| ###
| ###
| 15.88
| 15.88
| 990,022
| 7,860,774
| ###
| ###
| 1.1 |
2014-Sep-24 Wed
| 15.56
| 15.83
| 15.54
| 15.81
| 552,276
| 8,662,449
| ###
| ###
| ### |
2014-Sep-23 Tue
| ###
| 15.86
| 15.44
| 15.86
|
|
| ###
| ###
| 1.1 |
2014-Sep-22 Mon
| ###
| ###
| 15.59
| ###
| 705,876
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-Sep-18 Thu
| 16.41
| 16.45
| ###
| ###
| 1,424,827
| ###
| 20.2
| 20.2
| 0.0 |
2014-Sep-17 Wed
| 16.25
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2014-Sep-16 Tue
| 15.89
| 16.23
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| 15.88
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2014-Sep-12 Fri
| ###
| 16.25
| ###
| 16.23
|
|
| 75.2
| 75.2
| ### |
2014-Sep-11 Thu
| 16.25
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 15.86
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| 15.81
| 15.43
| 15.79
| 657,925
| 10,276,788
| 84.8
| 84.8
| 1.1 |
2014-Sep-05 Fri
| ###
| 16.24
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2014-Sep-04 Thu
| 16.24
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Sep-03 Wed
| 16.8
| 16.8
| 16.22
| 16.23
| 826,358
| 13,643,170
| 10.1
| 10.1
| ### |
2014-Sep-02 Tue
| ###
| 16.88
| ###
| 16.88
| 793,677
| ###
| 80.9
| 80.9
| 1.2 |
2014-Sep-01 Mon
| ###
| ###
| 16.58
| ###
| 1,033,453
| 8,567,325
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 16.8
| ###
| ###
| 16.44
| 2,335,452
| 0
| ###
| ###
| 1.2 |
2014-Aug-28 Thu
| 17.4
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 17.82
| 18.77
| ###
| 17.88
| 2,119,041
| ###
| ###
| ###
| 1.3 |
2014-Aug-26 Tue
| 17.26
| ###
| ###
| ###
| 595,471
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 17.43
| 17.55
| ###
| ###
| 629,546
| ###
| 20.5
| 20.5
| 0.0 |
2014-Aug-22 Fri
| 17.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| 17.85
| ###
| 17.47
| 17.48
| 780,179
| ###
| 16.9
| 16.9
| 1.2 |
2014-Aug-20 Wed
| 17.78
| 17.85
| 17.43
| 17.57
| 731,187
| ###
| ###
| ###
| 1.3 |
2014-Aug-19 Tue
| 17.48
| 17.72
| 17.4
| ###
| 746,371
| 13,106,274
| 77.7
| 77.7
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 407,459
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| 17.27
| 673,978
| 0
| 75.2
| 75.2
| ### |
2014-Aug-13 Wed
| ###
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| 17.29
| ###
| 17.22
| 865,051
| ###
| 71.7
| 71.7
| 1.2 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 901,550
| 0
| 75.5
| 75.5
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 16.74
| ###
| 1,419,079
| ###
| 34.2
| 34.2
| 0.0 |
2014-Aug-07 Thu
| 17.21
| 17.44
| 17.21
| 17.41
| 429,223
| 7,436,288
| 81.6
| 81.6
| ### |
2014-Aug-06 Wed
| 17.57
| 17.57
| 17.2
| ###
| 598,455
| 10,404,140
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 17.51
| 17.72
| ###
| ###
| 932,140
| ###
| 84.0
| 84.0
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 17.46
| 17.57
| 342,328
| 2,988,523
| 27.6
| 27.6
| 1.3 |
2014-Aug-01 Fri
| 17.81
| 17.86
| 17.57
| ###
| 733,547
| 12,994,785
| 23.7
| 23.7
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 17.87
| ###
| 358,229
| 3,200,776
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| 18.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Jul-24 Thu
| 18.46
| 18.5
| 17.89
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2014-Jul-23 Wed
| ###
| 18.52
| 18.27
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Jul-22 Tue
| 18.5
| 18.55
| ###
| 18.4
|
|
| 25.2
| 25.2
| 1.3 |
2014-Jul-21 Mon
| ###
| 18.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 18.52
| ###
| 18.22
|
|
| 21.1
| 21.1
| ### |
2014-Jul-17 Thu
| 18.58
| ###
| 18.42
| 18.42
|
|
| ###
| ###
| 1.3 |
2014-Jul-16 Wed
| 18.25
| 18.45
| 18.23
| ###
| 673,553
| ###
| 75.4
| 75.4
| 0.0 |
2014-Jul-15 Tue
| 18.42
| 18.49
| 18.21
| ###
| 933,746
| ###
| 36.7
| 36.7
| 0.0 |
2014-Jul-14 Mon
| 18.47
| 18.49
| 18.25
| 18.44
|
|
| 33.2
| 33.2
| 1.3 |
2014-Jul-11 Fri
| 18.24
| 18.53
| ###
| 18.44
| 858,546
| 7,954,428
| ###
| ###
| 1.3 |
2014-Jul-10 Thu
| 18.53
| ###
| 18.47
| 18.54
| 1,246,840
| ###
| ###
| ###
| 1.3 |
2014-Jul-09 Wed
| 18.5
| 18.52
| ###
| 18.46
| 905,470
| 8,384,652
| ###
| ###
| 1.3 |
2014-Jul-08 Tue
| ###
| 18.76
| 18.55
| 18.71
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| ###
| 18.73
| 18.78
|
|
| ###
| ###
| ### |
2014-Jul-04 Fri
| ###
| ###
| 18.58
| ###
| 1,710,074
| 15,886,587
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 17.7
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2014-Jul-02 Wed
| 17.77
| 17.86
| ###
| 17.51
|
|
| 19.0
| 19.0
| ### |
2014-Jul-01 Tue
| 17.49
| 17.53
| 17.22
| 17.47
| 904,973
| ###
| ###
| ###
| 1.2 |
2014-Jun-30 Mon
| ###
| 17.49
| ###
| 17.41
|
|
| 84.9
| 84.9
| ### |
2014-Jun-27 Fri
| 17.25
| ###
| ###
| 17.26
|
|
| 74.8
| 74.8
| 1.2 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 16.81
| ###
| 849,258
| ###
| 68.9
| 68.9
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| 16.89
| ###
| 692,955
| ###
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 17.21
| ###
| ###
| 17.2
| 894,820
| 0
| ###
| ###
| 1.2 |
2014-Jun-20 Fri
| ###
| 17.44
| ###
| 17.21
| 1,482,844
| ###
| 24.3
| 24.3
| ### |
2014-Jun-19 Thu
| ###
| 17.4
| ###
| ###
| 1,786,155
| 15,539,548
| 68.1
| 68.1
| 0.0 |
2014-Jun-18 Wed
| 16.53
| ###
| 16.53
| 16.83
|
|
| ###
| ###
| 1.2 |
2014-Jun-17 Tue
| 16.49
| 16.7
| ###
| 16.7
|
|
| 81.9
| 81.9
| 1.2 |
2014-Jun-16 Mon
| 16.2
| 16.8
| 16.2
| 16.72
| 1,118,887
| ###
| ###
| ###
| 1.2 |
2014-Jun-13 Fri
| ###
| ###
| 15.58
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| 15.71
| 15.79
|
|
| 21.1
| 21.1
| 1.1 |
2014-Jun-11 Wed
| 16.2
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 16.21
| 16.28
| ###
| 16.23
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| ###
| ###
| 15.87
| ###
| 1,089,722
| 8,646,944
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 15.85
| ###
| 15.56
| ###
| 585,526
| ###
| 78.5
| 78.5
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| 15.73
| 15.8
|
|
| 20.1
| 20.1
| 1.1 |
2014-Jun-03 Tue
| ###
| ###
| 15.85
| 15.87
| 960,226
| ###
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 16.25
| 16.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-May-28 Wed
| 16.23
| 16.42
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 15.83
| ###
| 15.76
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-May-23 Fri
| ###
| 15.77
| 15.52
| 15.77
| 559,323
| ###
| ###
| ###
| ### |
2014-May-22 Thu
| 15.41
| 15.77
| 15.25
| ###
| 591,723
| 9,177,623
| 83.1
| 83.1
| 0.0 |
2014-May-21 Wed
| 15.59
| ###
| ###
| 15.4
| 1,036,648
| 0
| 21.9
| 21.9
| ### |
2014-May-20 Tue
| ###
| ###
| 15.385
| 15.55
| 622,387
| ###
| ###
| ###
| ### |
2014-May-19 Mon
| ###
| ###
| 15.54
| ###
| 926,252
| 7,196,978
| 14.8
| 14.8
| 0.0 |
2014-May-16 Fri
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| 16.44
| ###
| 16.29
|
|
| 27.9
| 27.9
| ### |
2014-May-14 Wed
| 16.57
| 16.57
| ###
| 16.42
| 573,747
| ###
| ###
| ###
| 1.2 |
2014-May-13 Tue
| 16.5
| 16.54
| 16.4
| 16.45
| 657,455
| 10,828,283
| ###
| ###
| 1.2 |
2014-May-12 Mon
| 16.5
| 16.54
| ###
| ###
| 553,859
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 16.46
| 16.53
| ###
| 16.45
| 856,655
| 7,080,253
| ###
| ###
| 1.2 |
2014-May-08 Thu
| 16.4
| 16.5
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| 16.25
| 16.42
| ###
| ###
| 734,021
| ###
| ###
| ###
| 0.0 |
2014-May-06 Tue
| 16.54
| 16.54
| ###
| 16.45
| 403,229
| ###
| 23.7
| 23.7
| 1.2 |
2014-May-05 Mon
| ###
| 16.58
| 16.29
| 16.52
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| ###
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2014-May-01 Thu
| ###
| ###
| 16.4
| 16.49
|
|
| ###
| ###
| 1.2 |
2014-Apr-30 Wed
| 16.77
| 16.81
| ###
| 16.81
|
|
| 74.0
| 74.0
| ### |
2014-Apr-29 Tue
| 16.7
| 16.825
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2014-Apr-28 Mon
| 16.8
| ###
| 16.7
| 16.79
|
|
| 37.7
| 37.7
| ### |
2014-Apr-24 Thu
| 16.75
| ###
| 16.71
| 16.81
|
|
| 71.1
| 71.1
| ### |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 679,941
| 0
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| 16.71
| ###
| 16.7
| 16.81
|
|
| 80.0
| 80.0
| ### |
2014-Apr-17 Thu
| 16.74
| 16.75
| ###
| ###
| 714,983
| 5,987,982
| 19.5
| 19.5
| 0.0 |
2014-Apr-16 Wed
| 16.57
| 16.79
| 16.57
| ###
| 811,840
| ###
| 72.5
| 72.5
| 0.0 |
2014-Apr-15 Tue
| 16.48
| ###
| 16.48
| ###
| 616,349
| ###
| 80.9
| 80.9
| 0.0 |
2014-Apr-14 Mon
| 16.7
| 16.74
| ###
| 16.44
| 1,510,979
| ###
| ###
| ###
| 1.2 |
2014-Apr-11 Fri
| ###
| 16.89
| 16.5
| 16.71
|
|
| 80.4
| 80.4
| ### |
2014-Apr-10 Thu
| ###
| 16.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 15.8
| 16.58
| 15.77
| 16.55
|
|
| ###
| ###
| 1.2 |
2014-Apr-08 Tue
| 15.47
| 15.57
| 15.42
| 15.48
| 577,578
| 8,949,571
| 74.6
| 74.6
| 1.1 |
2014-Apr-07 Mon
| 15.5
| ###
| 15.4
| 15.52
| 607,577
| 4,678,342
| ###
| ###
| 1.1 |
2014-Apr-04 Fri
| ###
| ###
| 15.29
| 15.56
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| 15.42
| 15.23
| ###
| 814,582
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 963,188
| 0
| 83.1
| 83.1
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| 15.2
| ###
| ###
| 683,740
| 5,196,424
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| 14.82
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-Mar-27 Thu
| 14.85
| ###
| 14.72
| ###
| 1,372,656
| 10,102,748
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 659,745
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 14.82
| 14.85
|
|
| 29.1
| 29.1
| ### |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 850,246
| 0
| 78.4
| 78.4
| 0.0 |
2014-Mar-21 Fri
| ###
| 15.24
| ###
| ###
| 1,239,625
| 9,445,942
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 15.055
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 15.25
| 15.46
| ###
| 15.2
| 785,672
| 6,073,244
| 31.3
| 31.3
| 1.1 |
2014-Mar-17 Mon
| 15.2
| ###
| ###
| ###
| 1,618,658
| 0
| 21.0
| 21.0
| 0.0 |
2014-Mar-14 Fri
| 15.55
| 15.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| 15.685
| 15.74
| 1,275,070
| ###
| ###
| ###
| 1.1 |
2014-Mar-12 Wed
| ###
| ###
| 15.88
| ###
| 893,052
| ###
| 27.8
| 27.8
| 0.0 |
2014-Mar-11 Tue
| 16.54
| 16.59
| 16.21
| 16.22
|
|
| 18.4
| 18.4
| 1.2 |
2014-Mar-10 Mon
| 16.84
| 16.84
| 16.475
| 16.54
| 925,471
| ###
| 21.3
| 21.3
| ### |
2014-Mar-07 Fri
| 16.48
| ###
| 16.43
| ###
| 1,354,170
| ###
| 87.1
| 87.1
| 0.0 |
2014-Mar-06 Thu
| ###
| 16.52
| 16.22
| ###
| 1,048,624
| 17,165,974
| 70.6
| 70.6
| 0.0 |
2014-Mar-05 Wed
| 16.7
| 16.74
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 16.5
| 16.85
| 16.45
| 16.5
| 1,097,646
| ###
| ###
| ###
| 1.2 |
2014-Mar-03 Mon
| 16.44
| ###
| 16.26
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| 16.81
|
|
| 30.4
| 30.4
| ### |
2014-Feb-27 Thu
| ###
| 17.22
| 16.54
| 16.7
|
|
| ###
| ###
| 1.2 |
2014-Feb-26 Wed
| ###
| ###
| 15.72
| ###
| 3,356,027
| 26,378,372
| 95.9
| 95.9
| 0.0 |
2014-Feb-25 Tue
| 15.84
| ###
| 15.49
| 15.49
|
|
| 19.6
| 19.6
| ### |
2014-Feb-24 Mon
| ###
| ###
| ###
| 15.79
| 1,274,727
| 0
| ###
| ###
| 1.1 |
2014-Feb-21 Fri
| 15.75
| ###
| 15.73
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Feb-20 Thu
| 15.51
| 15.75
| 15.5
| 15.54
| 1,395,342
| ###
| ###
| ###
| ### |
2014-Feb-19 Wed
| 15.8
| 15.82
| 15.51
| 15.51
|
|
| 20.3
| 20.3
| 1.1 |
2014-Feb-18 Tue
| 15.75
| 15.8
| ###
| 15.73
| 513,578
| ###
| 37.0
| 37.0
| ### |
2014-Feb-17 Mon
| 15.85
| 15.85
| ###
| 15.75
| 925,785
| 7,336,846
| 28.4
| 28.4
| 1.1 |
2014-Feb-14 Fri
| ###
| 15.79
| 15.59
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Feb-13 Thu
| ###
| 15.71
| 15.55
| 15.57
|
|
| ###
| ###
| 1.1 |
2014-Feb-12 Wed
| ###
| 15.85
| ###
| 15.7
|
|
| ###
| ###
| ### |
2014-Feb-11 Tue
| ###
| 15.81
| 15.56
| ###
| 545,579
| ###
| 26.2
| 26.2
| 0.0 |
2014-Feb-10 Mon
| ###
| 15.86
| ###
| 15.74
| 744,389
| ###
| ###
| ###
| 1.1 |
2014-Feb-07 Fri
| ###
| 15.76
| 15.55
| ###
| 752,880
| ###
| 64.7
| 64.7
| 0.0 |
2014-Feb-06 Thu
| ###
| 15.7
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-Feb-05 Wed
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| 15.85
| 15.86
|
|
| ###
| ###
| 1.1 |
2014-Feb-03 Mon
| ###
| ###
| ###
| 16.26
| 847,671
| 0
| ###
| ###
| ### |
2014-Jan-31 Fri
| 16.48
| 16.55
| ###
| 16.45
| 1,255,055
| 10,385,580
| ###
| ###
| 1.2 |
2014-Jan-30 Thu
| 16.41
| 16.7
| ###
| 16.49
| 937,150
| ###
| ###
| ###
| 1.2 |
2014-Jan-29 Wed
| ###
| 16.77
| 16.54
| ###
| 656,156
| 10,928,278
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 16.5
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Jan-24 Fri
| 16.78
| ###
| 16.73
| 16.73
| 649,381
| 5,432,072
| 28.7
| 28.7
| ### |
2014-Jan-23 Thu
| ###
| 17.22
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 636,856
| 0
| 81.3
| 81.3
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 807,480
| 0
| 20.6
| 20.6
| 0.0 |
2014-Jan-20 Mon
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 17.21
| 17.74
| ###
| 17.28
|
|
| 75.6
| 75.6
| 1.2 |
2014-Jan-16 Thu
| 17.25
| 17.5
| ###
| 17.45
|
|
| ###
| ###
| ### |
2014-Jan-15 Wed
| ###
| 17.23
| 16.945
| ###
| 1,353,654
| ###
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 16.7
| ###
| ###
| 16.87
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| ###
| ###
| 16.375
| 16.84
| 1,012,223
| 8,287,575
| ###
| ###
| 1.2 |
2014-Jan-10 Fri
| ###
| ###
| ###
| 16.45
| 779,829
| 0
| ###
| ###
| 1.2 |
2014-Jan-09 Thu
| 16.5
| 16.58
| ###
| 16.58
| 419,656
| 3,478,948
| 74.3
| 74.3
| 1.2 |
2014-Jan-08 Wed
| ###
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 16.27
| ###
| 779,225
| ###
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 16.7
| 16.83
| 16.545
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| 16.73
| 16.52
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Jan-02 Thu
| 16.77
| ###
| 16.55
| 16.85
| 570,972
| ###
| ###
| ###
| ### |
2013-Dec-31 Tue
| ###
| 16.76
| 16.59
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2013-Dec-30 Mon
| 16.83
| 16.87
| ###
| 16.79
| 521,559
| 4,399,350
| ###
| ###
| ### |
2013-Dec-27 Fri
| ###
| ###
| 16.58
| 16.8
|
|
| ###
| ###
| 1.2 |
2013-Dec-24 Tue
| 16.5
| 16.88
| 16.45
| 16.79
|
|
| ###
| ###
| ### |
2013-Dec-23 Mon
| 16.75
| ###
| 16.42
| 16.57
| 923,476
| ###
| ###
| ###
| ### |
2013-Dec-20 Fri
| 15.73
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 15.89
| ###
| ###
| 15.8
| 2,172,528
| 0
| ###
| ###
| 1.1 |
2013-Dec-18 Wed
| ###
| ###
| 15.81
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Dec-17 Tue
| 16.48
| 16.48
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-Dec-16 Mon
| 15.43
| 16.55
| 15.43
| 16.53
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| 15.2
| 15.5
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2013-Dec-12 Thu
| 15.52
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| 15.4
| 1,633,123
| 0
| 16.9
| 16.9
| ### |
2013-Dec-10 Tue
| 15.81
| ###
| 15.74
| 15.77
|
|
| 36.4
| 36.4
| ### |
2013-Dec-09 Mon
| ###
| ###
| 15.81
| 15.85
| 582,683
| ###
| ###
| ###
| 1.1 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2013-Dec-05 Thu
| 16.52
| 16.56
| ###
| ###
| 1,009,644
| 8,359,852
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| 16.54
| ###
| 16.5
|
|
| 90.8
| 90.8
| 1.2 |
2013-Dec-03 Tue
| 16.5
| 16.56
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2013-Dec-02 Mon
| 16.43
| 16.54
| 16.22
| 16.45
|
|
| ###
| ###
| 1.2 |
2013-Nov-29 Fri
| 16.22
| ###
| ###
| ###
| 1,700,842
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,128,889
| 0
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| 15.84
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Nov-26 Tue
| ###
| 16.42
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Nov-25 Mon
| 16.4
| 16.47
| ###
| ###
| 2,108,650
| ###
| 35.9
| 35.9
| 0.0 |
2013-Nov-22 Fri
| 16.2
| 16.4
| ###
| ###
| 2,156,553
| ###
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 16.25
| 16.59
| 15.7
| 15.72
|
|
| 13.0
| 13.0
| 1.1 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 21.4
| 21.79
| ###
| 21.59
|
|
| 83.3
| 83.3
| 1.5 |
2013-Nov-18 Mon
| 22
| 22
| 21.45
| 21.74
|
|
| 28.2
| 28.2
| 1.6 |
2013-Nov-15 Fri
| 21.52
| 21.88
| 21.42
| 21.73
| 690,574
| 14,950,927
| ###
| ###
| 1.6 |
2013-Nov-14 Thu
| ###
| 21.56
| ###
| 21.52
| 1,084,125
| ###
| 84.0
| 84.0
| 1.5 |
2013-Nov-13 Wed
| 22.22
| 22.23
| 21.7
| 21.82
|
|
| ###
| ###
| 1.6 |
2013-Nov-12 Tue
| ###
| 22.7
| ###
| ###
| 1,053,358
| ###
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 22
| ###
| ###
| ###
| 786,380
| 0
| 80.9
| 80.9
| 0.0 |
2013-Nov-08 Fri
| 21.7
| 21.73
| ###
| 21.55
|
|
| 23.8
| 23.8
| ### |
2013-Nov-07 Thu
| ###
| 21.86
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Nov-06 Wed
| 21.23
| 21.58
| ###
| 21.2
| 918,689
| 9,912,654
| 31.1
| 31.1
| 1.5 |
2013-Nov-05 Tue
| ###
| 21.74
| 21.51
| 21.56
| 439,654
| ###
| 26.8
| 26.8
| 1.5 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 21.44
| 697,284
| 0
| ###
| ###
| ### |
2013-Nov-01 Fri
| ###
| ###
| 21.82
| ###
| 572,273
| ###
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 22
| ###
| 21.87
| ###
| 578,425
| 6,325,077
| 72.0
| 72.0
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| 21.86
| 650,788
| 0
| 31.1
| 31.1
| ### |
2013-Oct-29 Tue
| 22
| ###
| ###
| 21.82
| 967,585
| 0
| ###
| ###
| 1.6 |
2013-Oct-28 Mon
| ###
| 22.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 22.5
| 22.56
| 22.27
| 22.5
| 756,023
| 16,946,255
| ###
| ###
| 1.6 |
2013-Oct-24 Thu
| 22.28
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| 22.73
| ###
| ###
| 831,822
| 9,453,657
| 18.3
| 18.3
| 0.0 |
2013-Oct-22 Tue
| 22.5
| ###
| 22.41
| 22.58
|
|
| 73.0
| 73.0
| 1.6 |
2013-Oct-21 Mon
| 22.55
| ###
| 22.46
| 22.59
|
|
| 69.1
| 69.1
| ### |
2013-Oct-18 Fri
| 22.25
| 22.475
| 22.22
| 22.42
| 417,082
| ###
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| 22.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 22
| ###
| ###
| ###
| 541,452
| 0
| 72.6
| 72.6
| 0.0 |
2013-Oct-15 Tue
| ###
| 22.25
| 21.8
| 22.21
|
|
| ###
| ###
| ### |
2013-Oct-14 Mon
| 21.83
| ###
| 21.72
| 22
| 498,848
| 5,417,489
| 82.5
| 82.5
| ### |
2013-Oct-11 Fri
| ###
| 22.75
| ###
| ###
| 744,855
| 8,472,725
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 22.41
| 21.51
| 22.41
|
|
| ###
| ###
| ### |
2013-Oct-09 Wed
| ###
| 23.25
| ###
| ###
| 1,710,247
| 19,881,621
| 12.9
| 12.9
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 22.43
| 22.76
| 1,105,850
| ###
| 26.3
| 26.3
| 1.6 |
2013-Oct-07 Mon
| ###
| 23.57
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| 23.47
| ###
| ###
| 533,728
| ###
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 23.4
| 23.79
| 23.21
| 23.48
| 486,221
| ###
| 72.5
| 72.5
| 1.7 |
2013-Oct-02 Wed
| ###
| ###
| 23.27
| 23.5
|
|
| 25.0
| 25.0
| 1.7 |
2013-Oct-01 Tue
| ###
| ###
| 23.58
| ###
| 725,872
| ###
| 15.0
| 15.0
| 0.0 |
2013-Sep-30 Mon
| ###
| 24.54
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2013-Sep-27 Fri
| 23.84
| 24.41
| 23.82
| 24.41
|
|
| 87.3
| 87.3
| ### |
2013-Sep-26 Thu
| 23.55
| 23.7
| 23.285
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2013-Sep-25 Wed
| ###
| 23.87
| 23.48
| 23.84
|
|
| ###
| ###
| 1.7 |
2013-Sep-24 Tue
| 23.2
| ###
| 23.2
| 23.53
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| ###
| 22.82
| ###
| 797,577
| 9,100,353
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| 22.7
| ###
| 1,799,971
| 20,429,670
| 79.4
| 79.4
| 0.0 |
2013-Sep-19 Thu
| 23.28
| 23.49
| 22.685
| 23
| 1,002,458
| 23,144,249
| 21.6
| 21.6
| 1.6 |
2013-Sep-18 Wed
| ###
| 23.27
| 22.72
| ###
| 769,875
| 17,703,275
| 35.0
| 35.0
| 0.0 |
2013-Sep-17 Tue
| ###
| 23.27
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2013-Sep-16 Mon
| 23.47
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2013-Sep-13 Fri
| 22.8
| ###
| 22.76
| ###
| 856,186
| ###
| 81.1
| 81.1
| 0.0 |
2013-Sep-12 Thu
| 22.78
| ###
| 22.77
| 22.81
| 764,144
| 8,699,779
| 70.6
| 70.6
| ### |
2013-Sep-11 Wed
| 22.75
| 22.85
| 22.56
| 22.77
|
|
| 71.1
| 71.1
| ### |
2013-Sep-10 Tue
| 22.4
| 22.73
| 22.29
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-Sep-09 Mon
| 22.25
| 22.44
| ###
| 22.29
|
|
| ###
| ###
| 1.6 |
2013-Sep-06 Fri
| 21.8
| ###
| 21.8
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Sep-05 Thu
| 22
| ###
| 21.755
| 21.8
|
|
| ###
| ###
| 1.6 |
2013-Sep-04 Wed
| ###
| 22.28
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 22
| 22.28
|
|
| 74.0
| 74.0
| ### |
2013-Sep-02 Mon
| 22
| 22.5
| 22
| 22.44
| 615,126
| 13,686,553
| 81.3
| 81.3
| 1.6 |
2013-Aug-30 Fri
| 21.49
| ###
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 21.75
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-Aug-28 Wed
| ###
| 21.75
| ###
| 21.47
|
|
| ###
| ###
| ### |
2013-Aug-27 Tue
| 22
| ###
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 22.8
| 22.8
| ###
| ###
| 1,480,420
| 16,876,788
| 13.8
| 13.8
| 0.0 |
2013-Aug-23 Fri
| 22.4
| ###
| 22.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 22.25
| 22.55
| ###
| ###
| 831,451
| ###
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 22.56
| 22.72
| ###
| 22.7
| 1,341,458
| ###
| 73.7
| 73.7
| ### |
2013-Aug-20 Tue
| ###
| ###
| 22.26
| ###
| 977,826
| ###
| 25.1
| 25.1
| 0.0 |
2013-Aug-19 Mon
| 22.25
| ###
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2013-Aug-16 Fri
| 22.59
| ###
| ###
| 22.27
|
|
| 17.2
| 17.2
| ### |
2013-Aug-15 Thu
| ###
| 22.85
| ###
| ###
| 1,314,447
| 15,017,556
| 83.3
| 83.3
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| 21.22
| ###
| 1,055,887
| ###
| 81.4
| 81.4
| 0.0 |
2013-Aug-12 Mon
| 20.41
| ###
| 20.41
| ###
| 1,193,155
| 12,176,146
| 89.4
| 89.4
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 20.74
| 20.84
|
|
| ###
| ###
| 1.5 |
2013-Aug-08 Thu
| ###
| 21.48
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Aug-07 Wed
| 21.57
| 21.75
| ###
| ###
| 1,443,670
| ###
| 35.1
| 35.1
| 0.0 |
2013-Aug-06 Tue
| 22.28
| ###
| 21.82
| ###
| 1,228,981
| 13,408,182
| 19.4
| 19.4
| 0.0 |
2013-Aug-05 Mon
| 21.89
| ###
| 21.72
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| 22.45
| 21.83
| ###
| 768,451
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| 22.21
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jul-30 Tue
| 21.8
| ###
| ###
| 21.85
|
|
| 72.0
| 72.0
| ### |
2013-Jul-29 Mon
| 21.75
| ###
| 21.54
| 21.88
| 425,824
| 4,586,124
| 79.8
| 79.8
| 1.6 |
2013-Jul-26 Fri
| 21.89
| ###
| 21.59
| ###
| 1,651,258
| ###
| 72.2
| 72.2
| 0.0 |
2013-Jul-25 Thu
| 21.75
| 21.87
| 21.54
| 21.87
|
|
| ###
| ###
| 1.6 |
2013-Jul-24 Wed
| 22.42
| 22.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 22
| 22.54
| ###
| 22.47
| 1,015,020
| 11,439,275
| 84.5
| 84.5
| ### |
2013-Jul-22 Mon
| ###
| ###
| 21.84
| 21.89
| 502,028
| 5,482,145
| 15.0
| 15.0
| ### |
2013-Jul-19 Fri
| 21.75
| ###
| 21.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 21.75
| 21.79
| 21.59
| 21.75
| 1,389,651
| ###
| 73.4
| 73.4
| ### |
2013-Jul-17 Wed
| 21.74
| 21.77
| ###
| 21.53
| 799,648
| ###
| ###
| ###
| 1.5 |
2013-Jul-16 Tue
| 21.49
| 21.84
| ###
| ###
| 581,921
| 6,354,577
| 81.2
| 81.2
| 0.0 |
2013-Jul-15 Mon
| ###
| 21.84
| ###
| 21.48
| 738,681
| ###
| ###
| ###
| 1.5 |
2013-Jul-12 Fri
| 21.24
| 21.58
| ###
| 21.5
| 916,786
| 9,892,120
| 78.9
| 78.9
| 1.5 |
2013-Jul-11 Thu
| 20.74
| ###
| 20.57
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Jul-10 Wed
| 20.52
| ###
| 20.23
| 20.42
|
|
| 27.9
| 27.9
| 1.5 |
2013-Jul-09 Tue
| ###
| 20.47
| ###
| 20.2
| 865,689
| 8,860,326
| 68.3
| 68.3
| 1.4 |
2013-Jul-08 Mon
| ###
| 20.47
| 19.86
| ###
| 560,624
| 11,304,982
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| 20.53
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jul-04 Thu
| 19.75
| ###
| 19.74
| ###
| 1,074,088
| 10,601,248
| 72.0
| 72.0
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 19.5
| ###
| ###
| ###
| 1,028,472
| 0
| 17.6
| 17.6
| 0.0 |
2013-Jun-28 Fri
| 19.75
| 19.83
| 19.47
| 19.49
| 1,810,151
| ###
| ###
| ###
| 1.4 |
2013-Jun-27 Thu
| 19.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| 19.82
| 19.26
| 19.43
|
|
| 68.4
| 68.4
| 1.4 |
2013-Jun-25 Tue
| ###
| 19.79
| ###
| 19.56
|
|
| 35.6
| 35.6
| 1.4 |
2013-Jun-24 Mon
| ###
| ###
| ###
| 19.48
|
|
| 85.9
| 85.9
| ### |
2013-Jun-21 Fri
| ###
| 20.2
| 19.2
| ###
| 1,168,749
| 23,024,355
| 88.8
| 88.8
| 0.0 |
2013-Jun-20 Thu
| 19.75
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 20.22
| ###
| 19.88
|
|
| 76.4
| 76.4
| 1.4 |
2013-Jun-18 Tue
| ###
| 19.75
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2013-Jun-17 Mon
| ###
| 19.55
| ###
| 19.47
| 1,207,287
| ###
| ###
| ###
| ### |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 19.2
| 19.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 19.53
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2013-Jun-11 Tue
| 19.2
| 19.53
| ###
| 19.27
|
|
| 74.3
| 74.3
| ### |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 19.58
| ###
| ###
| 19.2
|
|
| 19.5
| 19.5
| ### |
2013-Jun-05 Wed
| ###
| ###
| 19.83
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Jun-04 Tue
| ###
| 20.49
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Jun-03 Mon
| 20.71
| 20.84
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| 20.7
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| 20.7
| ###
| 20.7
| 1,470,984
| 15,224,684
| 88.6
| 88.6
| 1.5 |
2013-May-29 Wed
| 19.78
| ###
| 19.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| 19.54
| 19.73
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 19.8
| ###
| 19.8
| ###
| 839,121
| ###
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 1,571,770
| 0
| 30.1
| 30.1
| 0.0 |
2013-May-23 Thu
| 19.8
| ###
| ###
| ###
| 2,617,084
| 0
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| 19.81
| 2,019,372
| 0
| 31.3
| 31.3
| ### |
2013-May-21 Tue
| ###
| ###
| ###
| 19.45
|
|
| 81.0
| 81.0
| ### |
2013-May-20 Mon
| 20
| ###
| 19.26
| 19.26
|
|
| ###
| ###
| 1.4 |
2013-May-17 Fri
| ###
| ###
| 18.89
| 19.5
| 4,870,647
| ###
| ###
| ###
| 1.4 |
2013-May-16 Thu
| 23.29
| 23.43
| 22.23
| 22.29
| 1,362,620
| ###
| 12.5
| 12.5
| 1.6 |
2013-May-15 Wed
| ###
| 24.23
| ###
| ###
| 1,677,083
| ###
| 19.0
| 19.0
| 0.0 |
2013-May-14 Tue
| 23.52
| ###
| 23.45
| 23.7
|
|
| 76.3
| 76.3
| 1.7 |
2013-May-13 Mon
| 23.89
| ###
| 23.43
| 23.54
|
|
| 23.9
| 23.9
| ### |
2013-May-10 Fri
| 23.8
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 23.48
| ###
| ###
| ###
| 1,044,083
| 0
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 23.81
| 23.82
| 898,658
| 10,698,523
| ###
| ###
| ### |
2013-May-07 Tue
| 23.4
| 23.71
| ###
| ###
| 866,421
| 10,271,420
| 77.5
| 77.5
| 0.0 |
2013-May-06 Mon
| ###
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| 22.5
| 793,443
| 0
| 26.7
| 26.7
| 1.6 |
2013-May-02 Thu
| ###
| ###
| 22.21
| ###
| 579,059
| 6,430,450
| 28.2
| 28.2
| 0.0 |
2013-May-01 Wed
| 22.8
| 23.25
| 22.43
| 22.5
|
|
| ###
| ###
| 1.6 |
2013-Apr-30 Tue
| ###
| 23.48
| 22.77
| 22.77
|
|
| ###
| ###
| ### |
2013-Apr-29 Mon
| 23.21
| 23.49
| ###
| 23.49
|
|
| 81.3
| 81.3
| 1.7 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Apr-24 Wed
| 23
| 23.47
| ###
| ###
| 1,468,258
| ###
| 76.9
| 76.9
| 0.0 |
2013-Apr-23 Tue
| 23.29
| 23.44
| ###
| 22.72
|
|
| ###
| ###
| 1.6 |
2013-Apr-22 Mon
| 22.72
| ###
| 22.53
| 22.86
| 1,025,372
| ###
| 75.8
| 75.8
| 1.6 |
2013-Apr-19 Fri
| 22
| ###
| ###
| ###
| 1,843,545
| 0
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 21.74
| 21.78
| 1,770,077
| ###
| ###
| ###
| 1.6 |
2013-Apr-17 Wed
| 23.4
| 23.44
| ###
| ###
| 747,386
| ###
| 25.2
| 25.2
| 0.0 |
2013-Apr-16 Tue
| ###
| 23.21
| 22.82
| ###
| 997,574
| ###
| 72.1
| 72.1
| 0.0 |
2013-Apr-15 Mon
| 24.29
| 24.29
| ###
| 23.76
| 1,156,654
| ###
| ###
| ###
| 1.7 |
2013-Apr-12 Fri
| 24.8
| ###
| 24.42
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-Apr-11 Thu
| 24.8
| ###
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 24.42
| ###
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2013-Apr-09 Tue
| ###
| 24.74
| 24.21
| 24.73
| 959,121
| 23,474,486
| ###
| ###
| ### |
2013-Apr-08 Mon
| ###
| ###
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2013-Apr-05 Fri
| 24
| 24.145
| 23.42
| 24
|
|
| ###
| ###
| 1.7 |
2013-Apr-04 Thu
| ###
| ###
| ###
| 23.82
| 690,286
| 0
| 44.4
| 44.4
| ### |
2013-Apr-03 Wed
| 24.25
| ###
| 23.87
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2013-Apr-02 Tue
| 24.49
| ###
| ###
| 24.57
| 536,474
| 0
| ###
| ###
| 1.8 |
2013-Mar-28 Thu
| 24.8
| ###
| 24.46
| ###
| 966,423
| 11,819,353
| 29.0
| 29.0
| 0.0 |
2013-Mar-27 Wed
| 24.5
| ###
| 24.25
| 25
| 822,079
| ###
| ###
| ###
| 1.8 |
2013-Mar-26 Tue
| 24.26
| 24.53
| ###
| 24.26
| 662,440
| 8,124,826
| ###
| ###
| 1.7 |
2013-Mar-25 Mon
| 24.52
| 24.86
| 24.26
| 24.56
| 324,240
| ###
| 72.5
| 72.5
| 1.8 |
2013-Mar-22 Fri
| ###
| ###
| ###
| 24.51
| 718,070
| 0
| 84.5
| 84.5
| ### |
2013-Mar-21 Thu
| ###
| 24.88
| ###
| 24.47
| 1,040,925
| ###
| 29.1
| 29.1
| 1.7 |
2013-Mar-20 Wed
| 24.51
| 24.78
| 24.25
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Mar-19 Tue
| 25.51
| ###
| ###
| 25.2
|
|
| 26.2
| 26.2
| 1.8 |
2013-Mar-18 Mon
| ###
| 25.44
| ###
| 25.22
|
|
| 84.7
| 84.7
| ### |
2013-Mar-15 Fri
| 25
| 25.87
| ###
| 25.74
| 1,275,722
| ###
| 84.6
| 84.6
| 1.8 |
2013-Mar-14 Thu
| 25.41
| 25.52
| 24.76
| 24.76
|
|
| ###
| ###
| 1.8 |
2013-Mar-13 Wed
| ###
| 25.73
| ###
| 25.26
|
|
| 23.9
| 23.9
| 1.8 |
2013-Mar-12 Tue
| 25.8
| ###
| 25.23
| ###
| 545,053
| 6,875,843
| 23.5
| 23.5
| 0.0 |
2013-Mar-11 Mon
| 25.55
| ###
| 25.49
| 25.78
|
|
| ###
| ###
| ### |
2013-Mar-08 Fri
| 25.82
| 25.82
| 25.29
| 25.49
|
|
| 19.2
| 19.2
| ### |
2013-Mar-07 Thu
| ###
| 26.42
| 25.56
| 25.74
| 639,022
| 16,608,181
| ###
| ###
| 1.8 |
2013-Mar-06 Wed
| ###
| ###
| ###
| 25.72
| 743,457
| 0
| ###
| ###
| 1.8 |
2013-Mar-05 Tue
| 26
| ###
| 25.42
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2013-Mar-04 Mon
| 26
| ###
| ###
| 25.89
| 564,049
| 0
| 40.6
| 40.6
| ### |
2013-Mar-01 Fri
| 26.59
| 26.59
| ###
| ###
| 845,643
| 11,242,823
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 26.55
| 26.72
| ###
| ###
| 779,021
| 10,407,720
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 26.49
| 26.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 26.2
| ###
| 25.81
| ###
| 494,874
| 6,386,348
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 26.4
| 26.58
| ###
| 26.46
| 1,437,458
| ###
| 70.7
| 70.7
| 1.9 |
2013-Feb-22 Fri
| 26.78
| ###
| ###
| 26.75
|
|
| ###
| ###
| ### |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| 26.77
| 26.45
| 26.73
|
|
| ###
| ###
| ### |
2013-Feb-19 Tue
| 26.59
| ###
| ###
| 26.53
|
|
| ###
| ###
| ### |
2013-Feb-18 Mon
| ###
| 26.89
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2013-Feb-15 Fri
| 26.72
| 26.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 25.81
| 27.45
| ###
| ###
| 2,358,354
| ###
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 24.47
| 25.88
| 24.47
| 25.82
|
|
| 93.8
| 93.8
| 1.8 |
2013-Feb-12 Tue
| ###
| 25.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 25.4
| 25.59
| 25.21
| 25.45
| 819,585
| 20,817,459
| 73.5
| 73.5
| 1.8 |
2013-Feb-08 Fri
| 25.21
| 25.7
| ###
| 25.53
|
|
| ###
| ###
| ### |
2013-Feb-07 Thu
| ###
| 25.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 25.71
| ###
| ###
| 857,346
| 11,021,182
| 21.0
| 21.0
| 0.0 |
2013-Feb-05 Tue
| 25.45
| 25.45
| ###
| ###
| 630,482
| 8,022,883
| 24.1
| 24.1
| 0.0 |
2013-Feb-04 Mon
| 25.5
| 25.88
| ###
| 25.45
| 854,121
| 11,052,325
| 38.5
| 38.5
| 1.8 |
2013-Feb-01 Fri
| 25.56
| 25.57
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Jan-31 Thu
| 25.5
| 25.58
| 25.23
| 25.23
|
|
| ###
| ###
| 1.8 |
2013-Jan-30 Wed
| 25.21
| 25.81
| ###
| 25.81
| 1,651,589
| 21,313,756
| 87.3
| 87.3
| ### |
2013-Jan-29 Tue
| 24.52
| ###
| 24.41
| ###
| 4,154,982
| 50,711,555
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2013-Jan-24 Thu
| ###
| 24.42
| ###
| ###
| 580,458
| ###
| 77.0
| 77.0
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| 24.21
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| 24.29
| ###
| 24.23
|
|
| 72.3
| 72.3
| ### |
2013-Jan-18 Fri
| 24.29
| ###
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2013-Jan-17 Thu
| 24
| 24.2
| ###
| 24
| 983,677
| ###
| ###
| ###
| 1.7 |
2013-Jan-16 Wed
| 23.81
| ###
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| 23.76
| 23.87
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2013-Jan-14 Mon
| 23.7
| 23.79
| ###
| 23.57
| 1,263,226
| 15,026,073
| 25.3
| 25.3
| ### |
2013-Jan-11 Fri
| 24.5
| 24.5
| 23.82
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2013-Jan-10 Thu
| 24.44
| 24.44
| 24.25
| ###
| 1,005,882
| ###
| 23.8
| 23.8
| 0.0 |
2013-Jan-09 Wed
| 24.41
| 24.45
| 24.25
| 24.41
| 870,824
| ###
| 70.6
| 70.6
| ### |
2013-Jan-08 Tue
| ###
| ###
| ###
| 24.21
|
|
| ###
| ###
| ### |
2013-Jan-07 Mon
| ###
| 24.41
| 24
| ###
| 334,348
| ###
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 24.2
| ###
| ###
| ###
| 856,087
| 0
| 66.1
| 66.1
| 0.0 |
2013-Jan-02 Wed
| 23.43
| 23.84
| 23.42
| 23.79
| 395,258
| 9,339,946
| ###
| ###
| ### |
2012-Dec-31 Mon
| 23.57
| 23.77
| ###
| ###
| 209,043
| 2,484,476
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| 23.81
| 23.84
| 330,826
| 3,938,483
| ###
| ###
| 1.7 |
2012-Dec-27 Thu
| 23.5
| 23.81
| 23.5
| 23.71
|
|
| 74.8
| 74.8
| ### |
2012-Dec-24 Mon
| 23.71
| 23.88
| 23.45
| 23.57
|
|
| 23.4
| 23.4
| ### |
2012-Dec-21 Fri
| 23.43
| 23.7
| 23.22
| 23.49
|
|
| ###
| ###
| 1.7 |
2012-Dec-20 Thu
| 23.47
| ###
| 23.44
| 23.55
| 1,333,849
| ###
| 73.5
| 73.5
| 1.7 |
2012-Dec-19 Wed
| 23.5
| 23.81
| 23.41
| 23.59
|
|
| ###
| ###
| 1.7 |
2012-Dec-18 Tue
| 23.2
| 23.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 23
| 23.22
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| 23
| 939,428
| 0
| ###
| ###
| 1.6 |
2012-Dec-13 Thu
| 23
| 23.55
| ###
| ###
| 1,443,174
| 16,993,373
| 82.2
| 82.2
| 0.0 |
2012-Dec-12 Wed
| 22.4
| 23.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| 22.2
| ###
| 2,630,228
| ###
| 10.4
| 10.4
| 0.0 |
2012-Dec-10 Mon
| ###
| 23.4
| ###
| ###
| 1,106,442
| 12,945,371
| 33.3
| 33.3
| 0.0 |
2012-Dec-07 Fri
| 23.5
| 23.89
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 23.44
| 23.53
| 1,445,984
| ###
| 16.7
| 16.7
| ### |
2012-Dec-05 Wed
| 24.2
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Dec-04 Tue
| 24.7
| 24.71
| ###
| 24.22
| 620,943
| 7,671,750
| 19.8
| 19.8
| 1.7 |
2012-Dec-03 Mon
| 24.78
| 24.85
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 24.53
| 24.75
| 24.49
| 24.56
| 1,067,357
| 26,278,329
| ###
| ###
| 1.8 |
2012-Nov-29 Thu
| ###
| ###
| 24.27
| 24.51
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| 24.85
| 24.85
| ###
| 24.52
| 577,148
| ###
| 23.7
| 23.7
| ### |
2012-Nov-27 Tue
| 24.4
| 24.77
| 24.25
| 24.77
| 604,849
| 14,824,848
| 81.4
| 81.4
| ### |
2012-Nov-26 Mon
| 24.45
| 24.55
| ###
| 24.44
|
|
| ###
| ###
| 1.7 |
2012-Nov-23 Fri
| ###
| 24.71
| ###
| 24.55
|
|
| 23.3
| 23.3
| ### |
2012-Nov-22 Thu
| 24.59
| ###
| 24.52
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Nov-21 Wed
| ###
| 24.745
| 24.4
| 24.55
| 807,876
| ###
| 33.4
| 33.4
| ### |
2012-Nov-20 Tue
| ###
| 24.79
| 24.53
| ###
| 617,275
| ###
| 70.1
| 70.1
| 0.0 |
2012-Nov-19 Mon
| ###
| 24.42
| ###
| ###
| 568,029
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| 24.29
| ###
| ###
| 797,524
| 9,685,928
| 24.7
| 24.7
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| 24.2
|
|
| 77.1
| 77.1
| 1.7 |
2012-Nov-14 Wed
| 24.84
| 24.88
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 24.54
| ###
| 796,077
| ###
| 34.4
| 34.4
| 0.0 |
2012-Nov-12 Mon
| ###
| 25.23
| ###
| ###
| 713,770
| ###
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 24.53
| ###
| 24.42
| ###
| 1,179,973
| 14,407,470
| 84.4
| 84.4
| 0.0 |
2012-Nov-08 Thu
| 24.4
| 24.58
| ###
| 24.53
|
|
| 73.1
| 73.1
| 1.8 |
2012-Nov-07 Wed
| ###
| 24.74
| 24.51
| 24.7
|
|
| ###
| ###
| 1.8 |
2012-Nov-06 Tue
| 24.47
| 24.74
| 24.42
| ###
| 634,683
| ###
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| 24.72
| 24.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 24.75
| 24.89
| ###
| 24.83
| 872,752
| ###
| 74.2
| 74.2
| ### |
2012-Nov-01 Thu
| 24.73
| ###
| ###
| 24.75
|
|
| ###
| ###
| 1.8 |
2012-Oct-31 Wed
| 25.25
| 25.25
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2012-Oct-30 Tue
| 24.55
| ###
| 24.55
| 24.88
| 1,043,443
| ###
| ###
| ###
| 1.8 |
2012-Oct-29 Mon
| 24.52
| 24.84
| 24.4
| 24.58
| 1,574,287
| 38,758,945
| ###
| ###
| 1.8 |
2012-Oct-26 Fri
| 24.4
| 24.74
| 24.4
| ###
| 3,933,881
| 96,655,456
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 24.25
| 24.71
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 24
| ###
| ###
| 23.86
| 7,047,045
| 0
| ###
| ###
| 1.7 |
2012-Oct-23 Tue
| 26.8
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 27.5
| 27.59
| ###
| 27.4
| 972,983
| ###
| ###
| ###
| 2.0 |
2012-Oct-18 Thu
| 27.4
| ###
| ###
| 27.55
|
|
| ###
| ###
| 2.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
| 1,168,045
| 0
| 68.2
| 68.2
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 962,541
| 0
| 22.0
| 22.0
| 0.0 |
2012-Oct-15 Mon
| ###
| 26.56
| ###
| 26.44
|
|
| ###
| ###
| 1.9 |
2012-Oct-12 Fri
| ###
| 27.24
| 26.52
| ###
| 1,256,628
| ###
| 13.9
| 13.9
| 0.0 |
2012-Oct-11 Thu
| 27.25
| 27.56
| 27.24
| 27.48
| 667,159
| 18,280,156
| ###
| ###
| 2.0 |
2012-Oct-10 Wed
| 27
| 27.49
| ###
| 27.48
|
|
| 83.1
| 83.1
| 2.0 |
2012-Oct-09 Tue
| ###
| 27.51
| ###
| 27.42
|
|
| ###
| ###
| 2.0 |
2012-Oct-08 Mon
| 27.48
| 27.48
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Oct-05 Fri
| 27.5
| 27.53
| 27.43
| 27.49
| 753,782
| 20,713,929
| 23.8
| 23.8
| ### |
2012-Oct-04 Thu
| 27.23
| 27.5
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2012-Oct-03 Wed
| 27.49
| 27.57
| ###
| 27.48
| 683,977
| 9,428,622
| ###
| ###
| 2.0 |
2012-Oct-02 Tue
| 27.87
| ###
| 27.45
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| 28.22
| 27.46
| 27.7
|
|
| ###
| ###
| 2.0 |
2012-Sep-28 Fri
| 27.55
| 28.4
| 27.49
| 28.29
|
|
| 84.8
| 84.8
| ### |
2012-Sep-27 Thu
| 27.86
| ###
| 27.58
| 27.87
|
|
| 67.0
| 67.0
| ### |
2012-Sep-26 Wed
| 27.85
| ###
| 27.43
| 27.75
| 1,224,623
| ###
| 27.3
| 27.3
| 2.0 |
2012-Sep-25 Tue
| 27.55
| ###
| 27.41
| ###
| 1,148,979
| 15,746,757
| 85.5
| 85.5
| 0.0 |
2012-Sep-24 Mon
| 27.41
| ###
| ###
| 27.54
| 681,651
| 0
| 78.7
| 78.7
| 2.0 |
2012-Sep-21 Fri
| 27.83
| ###
| ###
| ###
| 825,376
| 0
| 22.2
| 22.2
| 0.0 |
2012-Sep-20 Thu
| 27.59
| 27.73
| ###
| 27.59
| 1,955,326
| ###
| 72.0
| 72.0
| ### |
2012-Sep-19 Wed
| 27.25
| 27.56
| ###
| ###
| 1,403,477
| ###
| 66.7
| 66.7
| 0.0 |
2012-Sep-18 Tue
| 27.56
| 27.56
| 27
| 27.25
| 697,045
| 19,015,387
| 20.5
| 20.5
| ### |
2012-Sep-17 Mon
| 27.4
| 27.87
| ###
| 27.51
| 1,152,470
| ###
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| ###
| 26.5
| ###
| 1,919,875
| 25,438,343
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| 26.55
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2012-Sep-12 Wed
| 25.75
| ###
| ###
| 26.2
| 805,072
| 0
| ###
| ###
| ### |
2012-Sep-11 Tue
| ###
| 25.74
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-Sep-10 Mon
| 24.89
| ###
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 25.55
| 25.75
| 25.41
| 25.5
|
|
| 32.6
| 32.6
| ### |
2012-Sep-06 Thu
| ###
| 25.53
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 24.88
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| 25.41
|
|
| 18.5
| 18.5
| ### |
2012-Sep-03 Mon
| ###
| 26.4
| ###
| 26
|
|
| 22.2
| 22.2
| 1.9 |
2012-Aug-31 Fri
| ###
| 26.73
| 25.84
| 26.52
|
|
| 84.9
| 84.9
| 1.9 |
2012-Aug-30 Thu
| ###
| 26.21
| ###
| ###
| 1,460,648
| ###
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 25.43
| ###
| ###
| ###
| 1,486,740
| 0
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| 26.78
| 25.87
| 26.2
| 680,049
| 17,902,289
| ###
| ###
| ### |
2012-Aug-27 Mon
| 26.56
| 26.87
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2012-Aug-24 Fri
| 26.29
| 26.48
| ###
| 26.48
| 387,228
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| 26.8
| ###
| 26.48
| 26.58
| 525,620
| ###
| ###
| ###
| 1.9 |
2012-Aug-22 Wed
| ###
| ###
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2012-Aug-21 Tue
| 26.46
| ###
| ###
| 26.53
| 722,984
| 0
| 70.1
| 70.1
| ### |
2012-Aug-20 Mon
| ###
| 26.56
| ###
| ###
| 1,327,928
| 17,634,883
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| 26.43
| ###
| 26.21
|
|
| ###
| ###
| 1.9 |
2012-Aug-16 Thu
| 26.23
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Aug-15 Wed
| 27
| ###
| 25.73
| ###
| 1,066,344
| ###
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| 26.72
| ###
| 533,074
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 26.73
| 26.85
| 450,182
| 6,016,682
| 29.2
| 29.2
| 1.9 |
2012-Aug-10 Fri
| ###
| 26.75
| 26.45
| 26.58
| 657,888
| 17,499,820
| 30.0
| 30.0
| 1.9 |
2012-Aug-09 Thu
| 26.48
| 26.78
| ###
| 26.59
| 581,257
| ###
| 73.5
| 73.5
| ### |
2012-Aug-08 Wed
| ###
| ###
| 25.89
| ###
| 459,824
| 5,952,421
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| 25.57
| 25.73
|
|
| ###
| ###
| 1.8 |
2012-Aug-06 Mon
| 25.46
| ###
| ###
| 25.55
|
|
| 77.8
| 77.8
| 1.8 |
2012-Aug-03 Fri
| 25.46
| 25.86
| ###
| ###
| 540,650
| ###
| 15.3
| 15.3
| 0.0 |
2012-Aug-02 Thu
| 25.56
| ###
| 25.5
| 25.59
|
|
| ###
| ###
| 1.8 |
2012-Aug-01 Wed
| ###
| 25.83
| 25.43
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| 25.75
| 25.88
|
|
| 28.1
| 28.1
| 1.8 |
2012-Jul-27 Fri
| ###
| 25.85
| ###
| 25.78
|
|
| ###
| ###
| ### |
2012-Jul-26 Thu
| 24.77
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 24.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| 25
| 24.5
| 24.75
|
|
| ###
| ###
| 1.8 |
2012-Jul-23 Mon
| ###
| ###
| ###
| 24.82
|
|
| 36.6
| 36.6
| 1.8 |
2012-Jul-20 Fri
| 25.47
| ###
| 25.23
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2012-Jul-19 Thu
| ###
| 25.57
| 25
| 25.57
| 679,842
| ###
| ###
| ###
| ### |
2012-Jul-18 Wed
| ###
| ###
| 24.5
| 24.74
|
|
| ###
| ###
| 1.8 |
2012-Jul-17 Tue
| 24.73
| 25.41
| ###
| ###
| 555,572
| 7,058,542
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 24.53
| 24.57
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2012-Jul-12 Thu
| ###
| 24.41
| ###
| 24.23
| 747,683
| 9,125,471
| ###
| ###
| ### |
2012-Jul-11 Wed
| ###
| ###
| ###
| 24.24
| 863,321
| 0
| 20.9
| 20.9
| ### |
2012-Jul-10 Tue
| 24.81
| 24.87
| 24.5
| ###
| 761,443
| 18,796,220
| 33.8
| 33.8
| 0.0 |
2012-Jul-09 Mon
| ###
| 24.79
| 24.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 24.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 25.4
| 25.53
| 25.23
| 25.44
| 1,442,840
| 36,619,279
| ###
| ###
| 1.8 |
2012-Jul-04 Wed
| ###
| 25.41
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Jul-03 Tue
| 25.5
| 25.55
| 24.71
| 24.82
|
|
| 11.6
| 11.6
| 1.8 |
2012-Jul-02 Mon
| 25.43
| 25.59
| 25.28
| 25.48
| 1,337,481
| 34,018,829
| 73.7
| 73.7
| 1.8 |
2012-Jun-29 Fri
| ###
| 25.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| 24.85
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2012-Jun-27 Wed
| 24.75
| 24.85
| ###
| 24.59
| 620,483
| ###
| ###
| ###
| ### |
2012-Jun-26 Tue
| 24.46
| 24.78
| ###
| 24.57
|
|
| 80.9
| 80.9
| 1.8 |
2012-Jun-25 Mon
| ###
| ###
| 23.84
| ###
| 624,373
| 7,442,526
| 85.7
| 85.7
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,340,774
| 0
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 25.51
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 25.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 25.5
| 25.77
| ###
| 25.77
| 841,254
| 10,839,557
| ###
| ###
| ### |
2012-Jun-18 Mon
| 25.8
| ###
| ###
| ###
| 446,247
| 0
| 71.9
| 71.9
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 25.21
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 429,344
| 0
| 21.6
| 21.6
| 0.0 |
2012-Jun-13 Wed
| 25.56
| ###
| ###
| 25.5
| 674,356
| 0
| 36.8
| 36.8
| ### |
2012-Jun-12 Tue
| 25.74
| 25.78
| 25.26
| 25.53
|
|
| 28.9
| 28.9
| ### |
2012-Jun-08 Fri
| 25.84
| 25.84
| ###
| 25.24
| 1,233,655
| 15,938,822
| ###
| ###
| 1.8 |
2012-Jun-07 Thu
| ###
| ###
| 25.56
| 25.75
|
|
| ###
| ###
| ### |
2012-Jun-06 Wed
| 25.59
| 25.59
| 25
| ###
| 668,623
| ###
| 17.5
| 17.5
| 0.0 |
2012-Jun-05 Tue
| 25
| ###
| ###
| ###
| 1,096,328
| 0
| 70.4
| 70.4
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| 24.47
| 676,626
| 0
| 81.3
| 81.3
| 1.7 |
2012-Jun-01 Fri
| ###
| ###
| ###
| 25.26
| 807,420
| 0
| ###
| ###
| 1.8 |
2012-May-31 Thu
| ###
| ###
| 25.7
| 25.7
|
|
| 17.8
| 17.8
| 1.8 |
2012-May-30 Wed
| 25.82
| ###
| 25.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| 26.25
| 2,280,580
| 0
| 88.5
| 88.5
| 1.9 |
2012-May-28 Mon
| ###
| ###
| ###
| 25.28
| 652,371
| 0
| ###
| ###
| 1.8 |
2012-May-25 Fri
| ###
| 25.26
| ###
| ###
| 1,192,558
| ###
| 18.4
| 18.4
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 652,452
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 25.46
| 25.54
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2012-May-22 Tue
| 25.2
| 25.77
| 25.2
| 25.56
| 1,454,558
| ###
| 74.4
| 74.4
| 1.8 |
2012-May-21 Mon
| 25.2
| ###
| 24.75
| 25
|
|
| 26.9
| 26.9
| 1.8 |
2012-May-18 Fri
| 25
| ###
| 24.8
| ###
| 1,123,645
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 25.5
| 25.73
| ###
| 25.53
|
|
| 71.1
| 71.1
| ### |
2012-May-16 Wed
| ###
| ###
| ###
| 25.59
| 1,310,945
| 0
| ###
| ###
| 1.8 |
2012-May-15 Tue
| 26.86
| 26.86
| ###
| 26.44
| 950,248
| ###
| ###
| ###
| 1.9 |
2012-May-14 Mon
| ###
| 27.25
| 26.82
| 27
| 711,571
| 19,237,321
| ###
| ###
| 1.9 |
2012-May-11 Fri
| 26.86
| ###
| ###
| ###
| 737,488
| 0
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 26.75
| 26.87
| ###
| 26.57
| 987,756
| ###
| 20.2
| 20.2
| 1.9 |
2012-May-09 Wed
| 26.72
| ###
| ###
| 26.78
|
|
| 83.1
| 83.1
| 1.9 |
2012-May-08 Tue
| 26.5
| 26.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 26.79
| 26.79
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2012-May-04 Fri
| ###
| 27.45
| 26.78
| 27.25
| 1,458,072
| 39,535,622
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| ###
| 27.42
| 27.42
| 1,771,225
| ###
| 11.3
| 11.3
| 2.0 |
2012-May-02 Wed
| ###
| 28.49
| 28.23
| ###
| 553,521
| 15,697,855
| 71.7
| 71.7
| 0.0 |
2012-May-01 Tue
| 28.48
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Apr-30 Mon
| 28.27
| 28.53
| ###
| 28.25
| 691,475
| ###
| 27.3
| 27.3
| 2.0 |
2012-Apr-27 Fri
| 28.24
| 28.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 28.54
| 28.79
| ###
| ###
| 926,870
| ###
| 25.7
| 25.7
| 0.0 |
2012-Apr-24 Tue
| 28.52
| ###
| ###
| 28.27
| 896,958
| 0
| 24.4
| 24.4
| ### |
2012-Apr-23 Mon
| ###
| ###
| 28.41
| 28.53
| 535,321
| ###
| ###
| ###
| 2.0 |
2012-Apr-20 Fri
| ###
| ###
| 28.72
| ###
| 463,854
| 6,660,943
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 28.71
| 28.76
| 903,288
| ###
| 23.0
| 23.0
| 2.1 |
2012-Apr-18 Wed
| ###
| ###
| 28.86
| ###
| 734,673
| ###
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 28.57
| ###
| 524,389
| ###
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 28.74
| ###
| 28.48
| 28.8
|
|
| ###
| ###
| 2.1 |
2012-Apr-13 Fri
| 28.85
| ###
| ###
| 28.76
| 1,145,588
| 0
| ###
| ###
| 2.1 |
2012-Apr-12 Thu
| 28.4
| 28.45
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2012-Apr-11 Wed
| ###
| 28.47
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2012-Apr-10 Tue
| 28.84
| ###
| ###
| 28.48
|
|
| 24.4
| 24.4
| 2.0 |
2012-Apr-05 Thu
| ###
| 29.29
| ###
| 29.29
|
|
| 77.5
| 77.5
| 2.1 |
2012-Apr-04 Wed
| 29.2
| 29.29
| ###
| 29.22
|
|
| ###
| ###
| 2.1 |
2012-Apr-03 Tue
| 29
| 29.57
| ###
| 29.43
| 1,129,553
| 16,700,441
| 83.8
| 83.8
| 2.1 |
2012-Apr-02 Mon
| 29
| 29.22
| 28.85
| 28.86
| 1,101,047
| ###
| ###
| ###
| ### |
2012-Mar-30 Fri
| 28.8
| ###
| 28.52
| ###
| 2,166,058
| 30,887,987
| 24.4
| 24.4
| 0.0 |
2012-Mar-29 Thu
| ###
| 29.74
| 28.76
| 28.84
|
|
| 14.1
| 14.1
| ### |
2012-Mar-28 Wed
| ###
| 29.82
| ###
| ###
| 894,585
| ###
| 73.7
| 73.7
| 0.0 |
2012-Mar-27 Tue
| 29.8
| 29.86
| 29.44
| ###
| 782,875
| 23,212,243
| 26.2
| 26.2
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| 29.53
| 29.8
|
|
| ###
| ###
| 2.1 |
2012-Mar-23 Fri
| ###
| ###
| ###
| 29.86
| 852,524
| 0
| 89.0
| 89.0
| 2.1 |
2012-Mar-22 Thu
| ###
| 29.82
| ###
| 29.55
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| 29.7
| 29.74
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 29.79
| ###
| 29.52
| 29.8
|
|
| ###
| ###
| 2.1 |
2012-Mar-19 Mon
| ###
| 29.78
| 29.44
| 29.58
| 741,875
| ###
| 31.3
| 31.3
| 2.1 |
2012-Mar-16 Fri
| 29.49
| 29.55
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Mar-15 Thu
| 29.25
| ###
| 29
| 29.26
| 829,042
| ###
| ###
| ###
| ### |
2012-Mar-14 Wed
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| 28.85
| ###
| ###
| 28.78
| 641,854
| 0
| 26.0
| 26.0
| 2.1 |
2012-Mar-12 Mon
| 28.8
| 28.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 28.45
| ###
| 28.44
| 28.85
|
|
| 78.3
| 78.3
| ### |
2012-Mar-08 Thu
| 27.82
| ###
| 27.74
| 28.29
| 1,262,821
| 17,515,327
| 81.9
| 81.9
| ### |
2012-Mar-07 Wed
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2012-Mar-06 Tue
| 28.52
| 28.7
| 27.76
| 27.84
| 1,971,447
| 55,653,948
| ###
| ###
| 2.0 |
2012-Mar-05 Mon
| 28.55
| 28.8
| 28.48
| 28.73
| 1,001,743
| ###
| 77.4
| 77.4
| 2.1 |
2012-Mar-02 Fri
| 29.8
| 29.8
| 29.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| 29.73
| ###
| 29.7
|
|
| 86.8
| 86.8
| ### |
2012-Feb-29 Wed
| 28.75
| ###
| ###
| ###
| 2,452,152
| 0
| 81.1
| 81.1
| 0.0 |
2012-Feb-28 Tue
| 29.78
| ###
| 29.59
| 29.8
| 814,878
| 12,056,120
| ###
| ###
| 2.1 |
2012-Feb-27 Mon
| ###
| ###
| 29.4
| 29.73
| 735,479
| 10,811,541
| ###
| ###
| ### |
2012-Feb-24 Fri
| 29.49
| 29.76
| 29.21
| ###
| 1,291,983
| ###
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 29.27
| 29.5
| ###
| 29.48
|
|
| 76.5
| 76.5
| 2.1 |
2012-Feb-22 Wed
| 28.88
| ###
| 28.57
| ###
| 710,085
| ###
| 73.8
| 73.8
| 0.0 |
2012-Feb-21 Tue
| 28.46
| 28.89
| ###
| 28.79
|
|
| 75.2
| 75.2
| ### |
2012-Feb-20 Mon
| 28.57
| 28.86
| 28.45
| 28.59
|
|
| ###
| ###
| 2.0 |
2012-Feb-17 Fri
| ###
| 28.26
| 27.85
| ###
| 577,149
| ###
| 68.8
| 68.8
| 0.0 |
2012-Feb-16 Thu
| 27.83
| ###
| 27.51
| 27.85
| 762,950
| 10,494,377
| ###
| ###
| ### |
2012-Feb-15 Wed
| ###
| ###
| 27.76
| ###
| 895,043
| ###
| 73.5
| 73.5
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 27.84
| 28
| 1,092,222
| ###
| 77.3
| 77.3
| 2.0 |
2012-Feb-13 Mon
| ###
| 28.42
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2012-Feb-10 Fri
| 28.72
| 28.79
| 28.24
| 28.4
| 829,974
| ###
| ###
| ###
| 2.0 |
2012-Feb-09 Thu
| 28.79
| ###
| ###
| 28.79
| 565,258
| 0
| 70.6
| 70.6
| ### |
2012-Feb-08 Wed
| ###
| ###
| 28.52
| ###
| 488,654
| ###
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 28.45
| ###
| ###
| 28.57
|
|
| 74.4
| 74.4
| ### |
2012-Feb-03 Fri
| 28.25
| ###
| ###
| 28.21
|
|
| ###
| ###
| ### |
2012-Feb-02 Thu
| ###
| 28.45
| 27.82
| 28.25
|
|
| ###
| ###
| 2.0 |
2012-Feb-01 Wed
| ###
| 27.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 27.71
| 27.84
| 27.29
| 27.29
| 953,177
| 26,274,324
| 18.9
| 18.9
| ### |
2012-Jan-30 Mon
| 27.81
| 27.88
| 27.59
| 27.75
| 493,873
| ###
| ###
| ###
| 2.0 |
2012-Jan-27 Fri
| 27.72
| 27.8
| 27.21
| 27.55
| 581,227
| 15,986,648
| 22.1
| 22.1
| 2.0 |
2012-Jan-25 Wed
| 27.54
| 27.89
| 27.43
| 27.75
| 652,523
| 18,048,786
| ###
| ###
| 2.0 |
2012-Jan-24 Tue
| 27.55
| 27.78
| 27.42
| ###
| 759,554
| ###
| 77.3
| 77.3
| 0.0 |
2012-Jan-23 Mon
| 27.7
| 27.73
| 27.22
| 27.51
| 598,526
| ###
| 26.7
| 26.7
| ### |
2012-Jan-20 Fri
| ###
| 27.76
| ###
| 27.76
| 897,379
| 12,455,620
| 79.1
| 79.1
| 2.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 629,185
| 0
| 13.6
| 13.6
| 0.0 |
2012-Jan-18 Wed
| ###
| 27.5
| ###
| 27.46
| 542,178
| 7,454,947
| ###
| ###
| ### |
2012-Jan-17 Tue
| 26.89
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| 26.59
| 426,854
| 0
| ###
| ###
| ### |
2012-Jan-13 Fri
| 26.4
| ###
| 26.23
| 26.48
| 619,786
| ###
| 70.6
| 70.6
| ### |
2012-Jan-12 Thu
| ###
| 26.55
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2012-Jan-11 Wed
| 26.8
| 27
| ###
| 26.44
| 742,940
| ###
| 17.1
| 17.1
| 1.9 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 26.22
| 26.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 26.5
| 26.53
| ###
| 26.28
|
|
| 24.8
| 24.8
| 1.9 |
2012-Jan-05 Thu
| 26.58
| ###
| ###
| 26.42
| 597,442
| 0
| 25.6
| 25.6
| 1.9 |
2012-Jan-04 Wed
| 26.43
| ###
| ###
| ###
| 641,274
| 0
| 81.3
| 81.3
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| 25.8
| 440,589
| 0
| ###
| ###
| 1.8 |
2011-Dec-30 Fri
| ###
| ###
| 25.53
| ###
| 233,672
| 2,982,823
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 25.46
| ###
| 401,456
| ###
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| 26.52
| ###
| 26.48
| 536,472
| ###
| ###
| ###
| ### |
2011-Dec-23 Fri
| 25.87
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 25.21
| 25.49
|
|
| 30.7
| 30.7
| ### |
2011-Dec-21 Wed
| 26
| 26.27
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 25.46
| 25.76
| ###
| 25.56
|
|
| ###
| ###
| 1.8 |
2011-Dec-19 Mon
| 25.87
| 25.87
| ###
| ###
| 653,980
| ###
| 32.6
| 32.6
| 0.0 |
2011-Dec-16 Fri
| ###
| 26.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 27
| 27.47
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Dec-14 Wed
| ###
| 27.53
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2011-Dec-13 Tue
| 26.86
| 27.25
| 26.81
| 27.21
|
|
| 84.0
| 84.0
| ### |
2011-Dec-12 Mon
| 27.24
| 27.44
| ###
| ###
| 487,279
| ###
| 76.3
| 76.3
| 0.0 |
2011-Dec-09 Fri
| 26.55
| 27.29
| 26.5
| 26.82
| 682,026
| 18,343,089
| 81.0
| 81.0
| 1.9 |
2011-Dec-08 Thu
| 26.88
| 27.26
| 26.55
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2011-Dec-07 Wed
| 27.25
| 27.275
| 26.76
| 26.82
| 614,046
| 16,589,987
| 18.9
| 18.9
| 1.9 |
2011-Dec-06 Tue
| ###
| 27.75
| 26.84
| 26.85
| 840,229
| 22,934,050
| ###
| ###
| 1.9 |
2011-Dec-05 Mon
| 27.54
| 27.73
| 27.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 25.8
| 25.8
| ###
| 25.59
|
|
| ###
| ###
| 1.8 |
2011-Nov-29 Tue
| 25.86
| ###
| 25.58
| ###
| 868,850
| ###
| 73.9
| 73.9
| 0.0 |
2011-Nov-28 Mon
| 25.59
| 26.21
| 25.45
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-25 Fri
| ###
| 25.8
| 24.88
| 25.51
| 1,424,148
| ###
| 84.6
| 84.6
| 1.8 |
2011-Nov-24 Thu
| ###
| 25.78
| 24.87
| ###
| 1,697,747
| 42,995,442
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 26.43
| 26.86
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| 26.25
| 26.74
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| ###
| ###
| 26.51
| ###
| 469,450
| 6,222,559
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 26.59
| 26.79
| 26.41
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 26.83
| 27.27
| ###
| 27.27
| 1,077,441
| ###
| 81.3
| 81.3
| 1.9 |
2011-Nov-16 Wed
| ###
| 27.26
| ###
| 26.59
| 833,671
| ###
| 27.9
| 27.9
| ### |
2011-Nov-15 Tue
| ###
| 27.27
| 26.81
| 26.81
|
|
| 23.7
| 23.7
| ### |
2011-Nov-14 Mon
| 27.74
| 27.87
| ###
| ###
| 821,146
| ###
| 17.2
| 17.2
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| 27.22
|
|
| ###
| ###
| 1.9 |
2011-Nov-10 Thu
| 27
| ###
| 26.72
| 27.4
|
|
| 77.8
| 77.8
| 2.0 |
2011-Nov-09 Wed
| 28.49
| ###
| 28.24
| ###
| 1,157,570
| 16,344,888
| 27.5
| 27.5
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 27.8
| 28.24
| 27.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 28.4
| 28.44
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| 27.53
| 800,056
| 0
| ###
| ###
| ### |
2011-Nov-01 Tue
| 27.55
| 27.87
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| 28.25
| 27.4
| 27.86
| 655,776
| ###
| ###
| ###
| ### |
2011-Oct-28 Fri
| 28.45
| 28.5
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 27.4
| 27.79
| ###
| ###
| 2,168,279
| ###
| 71.1
| 71.1
| 0.0 |
2011-Oct-25 Tue
| 28.22
| 28.59
| ###
| ###
| 956,370
| ###
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 28
| 28.54
| ###
| 28.45
|
|
| ###
| ###
| 2.0 |
2011-Oct-21 Fri
| ###
| 28
| 27.58
| 27.8
| 1,113,644
| ###
| 31.0
| 31.0
| 2.0 |
2011-Oct-20 Thu
| 27.87
| 27.87
| 27.5
| 27.81
| 929,342
| ###
| ###
| ###
| ### |
2011-Oct-19 Wed
| ###
| ###
| 27.53
| 27.85
| 705,559
| ###
| ###
| ###
| ### |
2011-Oct-18 Tue
| 27.2
| ###
| 26.87
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Oct-17 Mon
| ###
| 27.78
| 27.25
| ###
| 448,440
| 12,338,826
| 74.6
| 74.6
| 0.0 |
2011-Oct-14 Fri
| 26.8
| ###
| 26.77
| ###
| 717,074
| ###
| 80.7
| 80.7
| 0.0 |
2011-Oct-13 Thu
| 26.86
| 27.4
| ###
| 27.29
| 1,193,454
| ###
| 82.2
| 82.2
| ### |
2011-Oct-12 Wed
| 26.86
| 27.4
| 26.46
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Oct-11 Tue
| 27.41
| 27.58
| ###
| 27.29
|
|
| ###
| ###
| ### |
2011-Oct-10 Mon
| ###
| 27.26
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| 27.24
| 26.27
| 26.87
| 1,311,158
| ###
| ###
| ###
| ### |
2011-Oct-06 Thu
| ###
| 26.41
| 25.73
| 26
|
|
| 54.7
| 54.7
| 1.9 |
2011-Oct-05 Wed
| ###
| ###
| 24.81
| 25.22
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 24.83
| 25.22
| 24.52
| ###
| 786,376
| 19,557,171
| 25.9
| 25.9
| 0.0 |
2011-Oct-03 Mon
| 26.28
| 26.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| 26.75
| 25.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| 25.57
| ###
| 25.4
| 952,072
| 12,172,240
| 81.2
| 81.2
| 1.8 |
2011-Sep-28 Wed
| ###
| ###
| 25.45
| ###
| 1,423,923
| 18,119,420
| 24.0
| 24.0
| 0.0 |
2011-Sep-27 Tue
| ###
| 25.86
| ###
| 25.82
| 800,759
| ###
| 83.3
| 83.3
| 1.8 |
2011-Sep-26 Mon
| 25.4
| 25.44
| ###
| 24.45
|
|
| 36.3
| 36.3
| ### |
2011-Sep-23 Fri
| 24.78
| 25.71
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 25.8
| ###
| 24.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 26.42
| 26.45
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2011-Sep-20 Tue
| ###
| 27
| ###
| 26.29
|
|
| 28.1
| 28.1
| 1.9 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2011-Sep-16 Fri
| 26.4
| ###
| 26.29
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-Sep-15 Thu
| 25.8
| 25.81
| 25.21
| 25.78
|
|
| 38.3
| 38.3
| ### |
2011-Sep-14 Wed
| 25.4
| 25.79
| ###
| 24.58
|
|
| 24.2
| 24.2
| 1.8 |
2011-Sep-13 Tue
| ###
| 25.7
| 24.76
| 25.7
| 1,027,049
| 25,912,446
| ###
| ###
| 1.8 |
2011-Sep-12 Mon
| 24.82
| ###
| 24.47
| 24.52
| 1,284,984
| 15,721,779
| 40.1
| 40.1
| ### |
2011-Sep-09 Fri
| 26.8
| 27.25
| 25.71
| 25.85
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 26.58
| 26.59
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2011-Sep-07 Wed
| 25.49
| 25.8
| 25.26
| 25.8
| 1,642,271
| 41,927,178
| ###
| ###
| 1.8 |
2011-Sep-06 Tue
| 25.25
| 25.86
| ###
| 25.27
|
|
| 76.6
| 76.6
| ### |
2011-Sep-05 Mon
| ###
| 26.42
| ###
| 25.75
|
|
| ###
| ###
| ### |
2011-Sep-02 Fri
| ###
| ###
| 26.47
| 26.83
|
|
| 33.2
| 33.2
| ### |
2011-Sep-01 Thu
| ###
| 28
| 26.83
| ###
| 1,712,946
| ###
| 15.3
| 15.3
| 0.0 |
2011-Aug-31 Wed
| 26.58
| ###
| 26.21
| 27.2
|
|
| 81.2
| 81.2
| 1.9 |
2011-Aug-30 Tue
| 27.2
| 27.2
| ###
| 26.27
| 1,243,921
| 16,917,325
| ###
| ###
| ### |
2011-Aug-29 Mon
| 26.29
| ###
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| 26.58
| 26.74
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 27.21
| ###
| 26.49
| 1,737,385
| 23,637,122
| 23.2
| 23.2
| 1.9 |
2011-Aug-24 Wed
| ###
| ###
| 24.76
| ###
| 2,479,129
| ###
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| 23.85
| 23.26
| 23.7
| 1,540,153
| ###
| 69.6
| 69.6
| 1.7 |
2011-Aug-22 Mon
| ###
| 24.43
| ###
| ###
| 889,449
| ###
| 13.3
| 13.3
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 23.7
| 23.7
|
|
| ###
| ###
| 1.7 |
2011-Aug-18 Thu
| ###
| ###
| 24.81
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2011-Aug-17 Wed
| 25.84
| ###
| ###
| 25.58
| 1,230,521
| 0
| ###
| ###
| 1.8 |
2011-Aug-16 Tue
| 26.5
| 26.5
| 25.44
| 25.46
|
|
| ###
| ###
| 1.8 |
2011-Aug-15 Mon
| 25.57
| ###
| 25.5
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Aug-12 Fri
| 24.83
| ###
| 24.83
| 25.24
|
|
| ###
| ###
| 1.8 |
2011-Aug-11 Thu
| ###
| 25
| ###
| ###
| 1,268,551
| 15,856,887
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 24.88
| 25.75
| 24.58
| ###
| 1,648,382
| ###
| 65.5
| 65.5
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 23.28
| 24.44
| 23.25
| 23.28
| 1,838,076
| 43,828,922
| 74.5
| 74.5
| 1.7 |
2011-Aug-05 Fri
| 24.49
| 24.53
| 23.685
| 24.21
| 2,414,852
| 58,216,044
| ###
| ###
| ### |
2011-Aug-04 Thu
| 26.53
| 26.58
| 25.74
| 25.79
| 1,584,481
| 41,450,022
| 22.5
| 22.5
| 1.8 |
2011-Aug-03 Wed
| ###
| ###
| ###
| 26.79
| 1,551,226
| 0
| 31.3
| 31.3
| ### |
2011-Aug-02 Tue
| 27.7
| 27.79
| 27.41
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2011-Aug-01 Mon
| 27.71
| 28.26
| 27.71
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 27.21
| 27.51
| 2,644,445
| 35,977,674
| ###
| ###
| ### |
2011-Jul-28 Thu
| 28.4
| 28.5
| ###
| 28.5
| 864,987
| ###
| 78.6
| 78.6
| 2.0 |
2011-Jul-27 Wed
| ###
| 29.45
| 28.7
| 28.78
|
|
| ###
| ###
| 2.1 |
2011-Jul-26 Tue
| 28.54
| ###
| 28.5
| 29.25
| 1,206,947
| ###
| 83.5
| 83.5
| ### |
2011-Jul-25 Mon
| 28.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 29.25
| ###
| ###
| ###
| 798,171
| 0
| 18.8
| 18.8
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 28.89
| ###
| 766,380
| 11,070,359
| 71.9
| 71.9
| 0.0 |
2011-Jul-20 Wed
| 28.8
| ###
| 28.57
| 28.74
|
|
| ###
| ###
| 2.1 |
2011-Jul-19 Tue
| 28.45
| 28.53
| 28.23
| ###
| 1,376,889
| ###
| 26.5
| 26.5
| 0.0 |
2011-Jul-18 Mon
| 28.57
| ###
| 28.48
| 28.58
| 671,775
| 9,566,076
| 71.0
| 71.0
| ### |
2011-Jul-15 Fri
| ###
| 28.84
| 28.45
| 28.53
| 1,308,784
| ###
| 34.3
| 34.3
| 2.0 |
2011-Jul-14 Thu
| 28.41
| 28.82
| 28.4
| ###
| 1,330,871
| ###
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| 28.28
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| 27.8
| ###
| 27.43
| 27.72
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 27.58
| 28.2
| 27.51
| ###
| 1,024,526
| 28,538,171
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| 27.81
| ###
| 27.73
| 1,390,724
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| 27.25
| ###
| 26.87
| 27.29
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 27.71
| 27.78
| 27.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 27.77
| ###
| 27.5
| 27.52
|
|
| 28.7
| 28.7
| 2.0 |
2011-Jul-04 Mon
| 28
| ###
| ###
| 27.82
| 636,382
| 0
| ###
| ###
| 2.0 |
2011-Jul-01 Fri
| 28
| 28.26
| ###
| 27.83
|
|
| 27.1
| 27.1
| 2.0 |
2011-Jun-30 Thu
| ###
| 28.43
| ###
| 28.24
|
|
| 58.0
| 58.0
| 2.0 |
2011-Jun-29 Wed
| ###
| 27.84
| ###
| 27.7
| 1,915,855
| ###
| ###
| ###
| 2.0 |
2011-Jun-28 Tue
| 27.5
| ###
| ###
| 26.86
|
|
| 19.8
| 19.8
| 1.9 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 27.46
|
|
| 31.1
| 31.1
| ### |
2011-Jun-24 Fri
| 29
| 29
| 28.41
| ###
| 1,501,327
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 599,877
| 0
| 80.2
| 80.2
| 0.0 |
2011-Jun-22 Wed
| 28.45
| ###
| ###
| 28.83
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 28.56
| 28.7
| ###
| ###
| 924,157
| 13,261,652
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 28.84
| ###
| ###
| 28.28
| 1,089,220
| 0
| ###
| ###
| ### |
2011-Jun-17 Fri
| 28.81
| ###
| 28.46
| 28.7
| 872,620
| 12,417,382
| ###
| ###
| ### |
2011-Jun-16 Thu
| ###
| ###
| 28.73
| 28.81
| 1,142,656
| 16,414,253
| ###
| ###
| 2.1 |
2011-Jun-15 Wed
| ###
| 29.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| 29.2
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| 29.21
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2011-Jun-09 Thu
| 29
| 29.2
| 28.73
| ###
| 644,054
| 18,655,024
| 28.3
| 28.3
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 28.53
| ###
| 1,007,974
| 14,378,749
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| 28.85
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 29.5
| 29.58
| 29.2
| 29.46
| 635,272
| 18,670,644
| 37.0
| 37.0
| 2.1 |
2011-Jun-02 Thu
| 29.45
| 29.76
| 29.25
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Jun-01 Wed
| ###
| 30.4
| 29.8
| 30.28
| 1,013,175
| ###
| 80.5
| 80.5
| 2.2 |
2011-May-31 Tue
| 29.71
| ###
| ###
| ###
| 1,009,378
| 0
| 70.5
| 70.5
| 0.0 |
2011-May-30 Mon
| 29.42
| ###
| 29.42
| 29.56
|
|
| 75.9
| 75.9
| ### |
2011-May-27 Fri
| 29
| 29.55
| ###
| 29.49
| 1,226,625
| 18,123,384
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 1,563,729
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 28.46
| ###
| 28.25
| ###
| 896,888
| 12,668,543
| 41.4
| 41.4
| 0.0 |
2011-May-24 Tue
| 28.75
| ###
| ###
| ###
| 754,448
| 0
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 29.59
| 29.59
| 28.8
| 28.83
| 597,622
| 17,447,574
| ###
| ###
| ### |
2011-May-20 Fri
| 29.5
| ###
| ###
| 29.82
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| ###
| 29.83
| ###
| 29.7
|
|
| 66.0
| 66.0
| ### |
2011-May-18 Wed
| 28.76
| ###
| ###
| ###
| 563,528
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| 28.49
| 28.85
| 734,843
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| 28.77
| 28.4
| ###
| 822,459
| ###
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 28.5
| 28.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| 28.85
| 28.4
| 28.4
| 983,776
| 28,160,588
| ###
| ###
| 2.0 |
2011-May-11 Wed
| 29.2
| 29.25
| 28.86
| 29.21
|
|
| 68.4
| 68.4
| ### |
2011-May-10 Tue
| 29.48
| ###
| 28.72
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-May-09 Mon
| 29.2
| 29.4
| ###
| ###
| 805,023
| ###
| 31.4
| 31.4
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 28.77
| 28.83
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| ###
| ###
| 29.5
| 1,105,078
| 0
| ###
| ###
| 2.1 |
2011-May-04 Wed
| 29.46
| 29.88
| 29.42
| 29.7
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| ###
| 29.48
| ###
| 722,555
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 30.25
| ###
| ###
| 30.25
|
|
| 79.8
| 79.8
| ### |
2011-Apr-29 Fri
| 31.4
| 31.49
| 30.2
| ###
| 1,535,427
| 47,360,245
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 32.47
| 32.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 31.82
|
|
| ###
| ###
| 2.3 |
2011-Apr-21 Thu
| ###
| ###
| 31.46
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Apr-20 Wed
| ###
| 31.44
| ###
| 31.44
| 833,856
| ###
| ###
| ###
| 2.2 |
2011-Apr-19 Tue
| 31.41
| 31.41
| 30.8
| 30.89
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| 31.23
| 31.85
| ###
| ###
| 813,140
| 12,949,254
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 30.83
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2011-Apr-14 Thu
| 31.25
| 31.4
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Apr-13 Wed
| 31.42
| 31.78
| 30.87
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Apr-12 Tue
| ###
| 33.25
| 31.8
| 31.88
| 1,170,821
| 38,080,953
| 21.1
| 21.1
| 2.3 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 33.41
|
|
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| 33.42
| ###
| 33.42
| 1,523,558
| 25,458,654
| 72.2
| 72.2
| 2.4 |
2011-Apr-07 Thu
| ###
| 33.23
| ###
| ###
| 3,078,986
| 51,157,352
| 89.5
| 89.5
| 0.0 |
2011-Apr-06 Wed
| ###
| 31.77
| ###
| ###
| 1,398,470
| ###
| 75.5
| 75.5
| 0.0 |
2011-Apr-05 Tue
| 31.49
| 31.5
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 31.28
| 31.4
|
|
| ###
| ###
| 2.2 |
2011-Apr-01 Fri
| 30.85
| 31.29
| 30.84
| ###
| 617,520
| 19,183,258
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 31.29
| 31.48
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| 31.51
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 30.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 31.27
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2011-Mar-25 Fri
| 30.55
| ###
| 30.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 30.57
| ###
| 30.57
|
|
| ###
| ###
| ### |
2011-Mar-23 Wed
| 29.89
| 30.4
| 29.86
| ###
| 694,652
| ###
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 30.23
| ###
| 29.79
| 29.89
|
|
| 28.4
| 28.4
| ### |
2011-Mar-21 Mon
| 29.7
| ###
| ###
| 29.7
|
|
| 62.4
| 62.4
| ### |
2011-Mar-18 Fri
| 29.55
| ###
| 29.44
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2011-Mar-17 Thu
| ###
| 29.44
| 28.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 29.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 29.51
| 29.53
| 28.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 29.55
| ###
| ###
| 29.46
|
|
| 49.0
| 49.0
| 2.1 |
2011-Mar-11 Fri
| 29.23
| ###
| 29.23
| 29.86
| 1,223,144
| 17,876,249
| 83.3
| 83.3
| 2.1 |
2011-Mar-10 Thu
| ###
| 31.27
| ###
| ###
| 1,236,675
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| 31.47
| 30.89
| ###
| 1,050,453
| 32,753,124
| 41.8
| 41.8
| 0.0 |
2011-Mar-08 Tue
| 30.58
| ###
| 30.21
| ###
| 1,217,440
| ###
| 86.9
| 86.9
| 0.0 |
2011-Mar-07 Mon
| 31.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Mar-03 Thu
| ###
| 30.77
| ###
| 30.58
| 749,983
| 11,538,488
| 79.5
| 79.5
| 2.2 |
2011-Mar-02 Wed
| 30.25
| 30.41
| ###
| ###
| 737,886
| 11,219,556
| 69.9
| 69.9
| 0.0 |
2011-Mar-01 Tue
| ###
| 30.73
| ###
| 30.58
|
|
| ###
| ###
| 2.2 |
2011-Feb-28 Mon
| ###
| 30.21
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 29.5
| ###
| 29.4
| ###
| 2,173,187
| 31,945,848
| 75.3
| 75.3
| 0.0 |
2011-Feb-24 Thu
| 29
| 29.84
| 29
| 29.73
|
|
| 86.3
| 86.3
| ### |
2011-Feb-23 Wed
| 28
| 29.23
| 27.71
| ###
| 1,487,041
| 42,336,057
| 91.1
| 91.1
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 793,253
| 0
| 44.4
| 44.4
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 28.46
|
|
| 26.9
| 26.9
| 2.0 |
2011-Feb-18 Fri
| 28.8
| 29.22
| 28.74
| ###
| 852,049
| 24,692,380
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 29.45
| 29.46
| ###
| 28.75
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| 29
| ###
| ###
| 29.28
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 29.27
| 29.27
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Feb-14 Mon
| 29
| 29.73
| 28.82
| 29.45
| 1,681,772
| 49,233,875
| ###
| ###
| ### |
2011-Feb-11 Fri
| 29
| ###
| 28.52
| 28.52
| 740,757
| ###
| ###
| ###
| 2.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 641,722
| 0
| 85.7
| 85.7
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| 28.8
|
|
| 15.8
| 15.8
| 2.1 |
2011-Feb-08 Tue
| ###
| ###
| ###
| 29.77
| 1,315,875
| 0
| 72.6
| 72.6
| ### |
2011-Feb-07 Mon
| ###
| 29.73
| 28.84
| 29.46
| 956,578
| 28,013,386
| ###
| ###
| 2.1 |
2011-Feb-04 Fri
| 28.51
| ###
| 28.4
| 28.88
|
|
| ###
| ###
| 2.1 |
2011-Feb-03 Thu
| ###
| 28.73
| 28.27
| ###
| 906,458
| 25,834,053
| 72.4
| 72.4
| 0.0 |
2011-Feb-02 Wed
| 28.58
| ###
| ###
| 28.59
| 801,874
| 0
| ###
| ###
| 2.0 |
2011-Feb-01 Tue
| 27.28
| 28.29
| 27.28
| 28
|
|
| 85.5
| 85.5
| 2.0 |
2011-Jan-31 Mon
| ###
| 27.84
| ###
| ###
| 642,347
| 8,941,470
| 79.9
| 79.9
| 0.0 |
2011-Jan-28 Fri
| 28
| 28.26
| 27.53
| ###
| 1,053,080
| ###
| 38.0
| 38.0
| 0.0 |
2011-Jan-27 Thu
| 28.5
| 28.5
| 28
| ###
| 362,680
| ###
| 26.1
| 26.1
| 0.0 |
2011-Jan-25 Tue
| 28
| 28.57
| 27.89
| ###
| 620,050
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 553,057
| 0
| 39.1
| 39.1
| 0.0 |
2011-Jan-21 Fri
| 28.5
| ###
| ###
| 28.28
| 1,105,527
| 0
| ###
| ###
| ### |
2011-Jan-20 Thu
| 28.55
| 28.71
| 28.42
| ###
| 1,250,827
| 35,729,873
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 28.45
| ###
| 28.23
| ###
| 633,183
| 8,937,378
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 28
| 28.45
| ###
| 28.4
| 862,529
| 12,269,475
| ###
| ###
| 2.0 |
2011-Jan-17 Mon
| 28.2
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2011-Jan-14 Fri
| ###
| 28.41
| ###
| ###
| 382,470
| 5,432,986
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 28
| 28.47
| 27.8
| 28.47
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| ###
| ###
| 27.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 27.52
| ###
| 27.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 27.2
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| 26.78
| ###
| 728,829
| 9,759,020
| 79.0
| 79.0
| 0.0 |
2011-Jan-06 Thu
| 26.8
| ###
| 26.49
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2011-Jan-05 Wed
| 26.57
| ###
| 26.51
| 26.81
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| ###
| 26.41
| 26.73
| 478,757
| 6,321,986
| ###
| ###
| ### |
2010-Dec-31 Fri
| ###
| ###
| 26.74
| 26.74
|
|
| ###
| ###
| ### |
2010-Dec-30 Thu
| ###
| 27.2
| 26.76
| 26.88
| 305,884
| 8,252,750
| 24.6
| 24.6
| ### |
2010-Dec-29 Wed
| 27
| 27.2
| ###
| ###
| 346,959
| 4,718,642
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| 27.44
| ###
| ###
| 851,256
| ###
| 34.0
| 34.0
| 0.0 |
2010-Dec-23 Thu
| 26.85
| ###
| 26.85
| ###
| 380,872
| ###
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 27.45
| 27.46
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 27.2
| ###
| ###
| 27.2
| 567,850
| 0
| ###
| ###
| 1.9 |
2010-Dec-20 Mon
| 26.85
| ###
| 26.85
| 26.85
|
|
| ###
| ###
| 1.9 |
2010-Dec-17 Fri
| 26.88
| 27.27
| 26.88
| ###
| 1,207,586
| ###
| 67.7
| 67.7
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Dec-15 Wed
| 27.59
| 27.79
| 27.2
| 27.2
| 732,057
| ###
| ###
| ###
| 1.9 |
2010-Dec-14 Tue
| ###
| 27.56
| ###
| 27.45
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 27.57
| 27.59
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2010-Dec-10 Fri
| ###
| 27.59
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2010-Dec-09 Thu
| 26.81
| ###
| ###
| 27
| 1,484,126
| 0
| 71.8
| 71.8
| 1.9 |
2010-Dec-08 Wed
| ###
| ###
| 26.79
| ###
| 2,219,179
| ###
| 72.1
| 72.1
| 0.0 |
2010-Dec-07 Tue
| 26.57
| 26.79
| ###
| 26.52
| 880,222
| 11,790,573
| ###
| ###
| 1.9 |
2010-Dec-06 Mon
| 26.7
| 26.73
| ###
| 26.4
| 808,552
| ###
| ###
| ###
| 1.9 |
2010-Dec-03 Fri
| ###
| 26.84
| ###
| ###
| 1,847,045
| 24,787,343
| 78.4
| 78.4
| 0.0 |
2010-Dec-02 Thu
| 25.5
| ###
| 25.45
| 25.84
|
|
| ###
| ###
| 1.8 |
2010-Dec-01 Wed
| ###
| ###
| 24.81
| 25
|
|
| ###
| ###
| 1.8 |
2010-Nov-30 Tue
| 25.82
| 25.83
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2010-Nov-29 Mon
| 25.41
| ###
| ###
| 25.89
| 800,458
| 0
| ###
| ###
| ### |
2010-Nov-26 Fri
| 25.55
| ###
| ###
| 25.72
|
|
| 73.4
| 73.4
| 1.8 |
2010-Nov-25 Thu
| 25.59
| 25.77
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2010-Nov-24 Wed
| ###
| 25.86
| 25.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 26.82
| 26.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 26.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| 26.48
| ###
| 1,174,673
| 15,552,670
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| 26.52
| ###
| 26.42
| 1,304,653
| ###
| 75.6
| 75.6
| 1.9 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2010-Nov-15 Mon
| 25.42
| 26.5
| ###
| 26.41
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| ###
| ###
| 24.86
| ###
| 2,067,543
| 25,699,559
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 25.72
| 25.43
| 25.44
| 808,044
| 20,665,725
| ###
| ###
| 1.8 |
2010-Nov-10 Wed
| 25.5
| 25.8
| ###
| 25.42
|
|
| 40.0
| 40.0
| 1.8 |
2010-Nov-09 Tue
| 25.2
| 25.81
| ###
| 25.72
|
|
| 83.4
| 83.4
| 1.8 |
2010-Nov-08 Mon
| ###
| 25.49
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,713,829
| 0
| 88.8
| 88.8
| 0.0 |
2010-Nov-04 Thu
| 23.55
| 23.73
| 23.49
| ###
| 807,945
| 19,075,581
| 71.3
| 71.3
| 0.0 |
2010-Nov-03 Wed
| 23.25
| 23.54
| 23.25
| 23.44
|
|
| ###
| ###
| 1.7 |
2010-Nov-02 Tue
| ###
| 23.4
| ###
| 23.22
| 863,147
| ###
| 76.0
| 76.0
| 1.7 |
2010-Nov-01 Mon
| 22.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 22.85
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 22.88
| 22.52
| 22.76
|
|
| 69.7
| 69.7
| 1.6 |
2010-Oct-27 Wed
| ###
| 22.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 23.25
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Oct-25 Mon
| 23.2
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 22.88
| ###
| 2,332,876
| ###
| 67.5
| 67.5
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 23.4
| 23.48
|
|
| 32.4
| 32.4
| 1.7 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 23.49
| 23.75
| ###
| 23.46
| 1,136,680
| 13,498,075
| ###
| ###
| 1.7 |
2010-Oct-18 Mon
| ###
| 23.48
| 23.27
| 23.41
| 1,019,486
| 23,830,485
| ###
| ###
| 1.7 |
2010-Oct-15 Fri
| ###
| 23.4
| ###
| 23.28
| 1,138,041
| 13,315,079
| 69.8
| 69.8
| 1.7 |
2010-Oct-14 Thu
| ###
| ###
| ###
| 23.26
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 23.21
| 22.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 22.75
| 22.87
| 985,527
| ###
| 42.0
| 42.0
| ### |
2010-Oct-11 Mon
| 23.51
| 23.58
| 23.23
| ###
| 672,357
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 23.4
| 22.86
| ###
| 1,100,351
| ###
| 24.1
| 24.1
| 0.0 |
2010-Oct-07 Thu
| 23.83
| ###
| 23.43
| 23.55
|
|
| 20.1
| 20.1
| 1.7 |
2010-Oct-06 Wed
| 23.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 22.5
| ###
| 22.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 22.29
| 22.87
| 22.22
| ###
| 468,789
| 10,568,848
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 22.46
| 22.46
| 21.82
| ###
| 631,543
| ###
| 23.0
| 23.0
| 0.0 |
2010-Sep-30 Thu
| 22.8
| 22.8
| 22.25
| 22.25
| 1,098,473
| ###
| 18.7
| 18.7
| ### |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Sep-28 Tue
| ###
| 22.72
| 22.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 22.55
| 22.71
| 22.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 22.26
| 21.54
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Sep-23 Thu
| 22.51
| 22.58
| ###
| 22.22
|
|
| 21.1
| 21.1
| 1.6 |
2010-Sep-22 Wed
| 22.84
| ###
| 22.51
| 22.71
|
|
| ###
| ###
| 1.6 |
2010-Sep-21 Tue
| 23.5
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Sep-20 Mon
| ###
| 23.44
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 22.85
| 23.23
| 946,454
| ###
| 73.4
| 73.4
| ### |
2010-Sep-16 Thu
| ###
| ###
| ###
| 22.86
| 2,428,385
| 0
| ###
| ###
| 1.6 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2010-Sep-14 Tue
| 23.2
| ###
| ###
| 23
| 900,753
| 0
| ###
| ###
| 1.6 |
2010-Sep-13 Mon
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 23.28
| ###
| ###
| 980,725
| ###
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 22.74
| 23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 22.75
| 22.46
| 22.5
|
|
| ###
| ###
| 1.6 |
2010-Sep-07 Tue
| ###
| 22.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| 22.22
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Sep-03 Fri
| 21.8
| ###
| ###
| ###
| 1,132,678
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 21.78
| 21.86
| 21.44
| 21.7
| 1,037,184
| ###
| 34.7
| 34.7
| 1.6 |
2010-Sep-01 Wed
| 20.85
| 21.25
| 20.8
| 21.25
|
|
| ###
| ###
| 1.5 |
2010-Aug-31 Tue
| 20.75
| 21
| 20.74
| 20.77
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| ###
| 21.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 21.48
| 20.42
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2010-Aug-25 Wed
| 21.49
| 21.49
| ###
| 20.2
|
|
| 6.4
| 6.4
| 1.4 |
2010-Aug-24 Tue
| ###
| 22.49
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2010-Aug-23 Mon
| ###
| 22.77
| ###
| 22.49
| 1,049,777
| ###
| ###
| ###
| ### |
2010-Aug-20 Fri
| 22.47
| ###
| ###
| ###
| 978,849
| 0
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 22.84
| 23
| ###
| 22.89
|
|
| 72.4
| 72.4
| ### |
2010-Aug-18 Wed
| 22.89
| ###
| 22.7
| 22.82
|
|
| 34.8
| 34.8
| ### |
2010-Aug-17 Tue
| 22.2
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2010-Aug-16 Mon
| 21.82
| ###
| 21.76
| ###
| 781,227
| 8,499,749
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 21.89
| ###
| 21.7
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Aug-12 Thu
| 22.2
| 22.23
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 22.54
| ###
| 932,456
| 10,508,779
| 27.2
| 27.2
| 0.0 |
2010-Aug-10 Tue
| 23.7
| 23.74
| 23.2
| ###
| 778,923
| 18,281,322
| 28.5
| 28.5
| 0.0 |
2010-Aug-09 Mon
| 23.23
| 23.86
| 23.2
| 23.74
| 685,482
| ###
| 80.8
| 80.8
| 1.7 |
2010-Aug-06 Fri
| 23.44
| 23.48
| 23.28
| 23.4
| 602,449
| 14,085,257
| ###
| ###
| ### |
2010-Aug-05 Thu
| 23.49
| 23.49
| 23.29
| 23.4
| 899,579
| 21,041,152
| 26.8
| 26.8
| ### |
2010-Aug-04 Wed
| 23.52
| 23.73
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Aug-03 Tue
| ###
| 23.52
| 23.25
| 23.52
|
|
| 75.7
| 75.7
| ### |
2010-Aug-02 Mon
| 23.27
| ###
| ###
| ###
| 511,625
| 0
| 18.8
| 18.8
| 0.0 |
2010-Jul-30 Fri
| 22.86
| 23.23
| ###
| ###
| 1,554,774
| ###
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 23
| ###
| ###
| 610,024
| 7,015,276
| 69.7
| 69.7
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 22.53
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Jul-27 Tue
| 22.57
| 22.73
| 22.29
| 22.56
| 796,122
| ###
| 35.9
| 35.9
| ### |
2010-Jul-26 Mon
| 22.52
| ###
| ###
| 22.45
| 1,156,741
| 0
| ###
| ###
| ### |
2010-Jul-23 Fri
| 21.86
| 22.57
| ###
| 22.49
|
|
| 86.1
| 86.1
| ### |
2010-Jul-22 Thu
| ###
| 21.48
| ###
| 21.27
| 1,686,249
| ###
| 88.4
| 88.4
| ### |
2010-Jul-21 Wed
| 20.4
| 20.55
| 20.22
| 20.42
|
|
| 73.1
| 73.1
| 1.5 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 1,361,680
| 0
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 21.5
| 21.7
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2010-Jul-15 Thu
| 21.85
| 21.85
| ###
| 21.5
| 875,756
| ###
| ###
| ###
| 1.5 |
2010-Jul-14 Wed
| 21.7
| 21.85
| 21.56
| 21.85
|
|
| ###
| ###
| ### |
2010-Jul-13 Tue
| 21.7
| 21.71
| 21.28
| 21.4
| 1,271,344
| ###
| 24.3
| 24.3
| 1.5 |
2010-Jul-12 Mon
| ###
| 21.72
| 21.4
| 21.59
|
|
| ###
| ###
| 1.5 |
2010-Jul-09 Fri
| ###
| 21.73
| 21.29
| 21.52
|
|
| ###
| ###
| 1.5 |
2010-Jul-08 Thu
| 21.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 21
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 20.21
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Jul-05 Mon
| 21.5
| 21.5
| 20.82
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2010-Jul-02 Fri
| ###
| 21.7
| ###
| 21.22
| 695,081
| 7,541,628
| ###
| ###
| 1.5 |
2010-Jul-01 Thu
| ###
| ###
| 20.8
| 21.2
| 1,461,981
| ###
| 7.2
| 7.2
| 1.5 |
2010-Jun-30 Wed
| 21.79
| 22.29
| ###
| 22.21
|
|
| 78.5
| 78.5
| ### |
2010-Jun-29 Tue
| ###
| 22.83
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 21.87
| ###
| 1,280,147
| ###
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 21.7
| 21.87
| 21.5
| 21.8
| 1,182,675
| ###
| ###
| ###
| 1.6 |
2010-Jun-24 Thu
| 22.28
| ###
| 22
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 22.42
| ###
| ###
| 1,358,327
| 15,226,845
| 34.3
| 34.3
| 0.0 |
2010-Jun-22 Tue
| 22.48
| 22.76
| 22.41
| 22.52
| 982,548
| 22,190,846
| 77.4
| 77.4
| 1.6 |
2010-Jun-21 Mon
| 22.84
| 22.85
| 22.4
| 22.54
|
|
| 21.6
| 21.6
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2010-Jun-17 Thu
| ###
| 23.79
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2010-Jun-16 Wed
| 23.7
| ###
| 23.57
| 23.7
| 1,180,454
| 13,911,650
| 68.7
| 68.7
| 1.7 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,128,543
| 0
| 73.1
| 73.1
| 0.0 |
2010-Jun-11 Fri
| 23.82
| 23.82
| 23.21
| 23.47
| 1,274,042
| ###
| 22.9
| 22.9
| ### |
2010-Jun-10 Thu
| 23.52
| ###
| ###
| 23.22
| 829,752
| 0
| ###
| ###
| 1.7 |
2010-Jun-09 Wed
| 23.45
| 23.57
| ###
| 23.25
|
|
| 32.9
| 32.9
| ### |
2010-Jun-08 Tue
| ###
| ###
| ###
| 23.25
| 2,178,622
| 0
| ###
| ###
| ### |
2010-Jun-07 Mon
| 23.76
| 23.76
| ###
| ###
| 1,457,386
| 17,313,745
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 24.22
| ###
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2010-Jun-03 Thu
| ###
| 24.48
| ###
| ###
| 1,159,927
| ###
| 21.2
| 21.2
| 0.0 |
2010-Jun-02 Wed
| 24.48
| 24.59
| 23.51
| 23.8
|
|
| ###
| ###
| 1.7 |
2010-Jun-01 Tue
| 24.42
| ###
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2010-May-31 Mon
| ###
| 25.4
| 24.47
| ###
| 776,226
| ###
| 19.2
| 19.2
| 0.0 |
2010-May-28 Fri
| 24.83
| ###
| 24.26
| ###
| 1,138,573
| ###
| 68.0
| 68.0
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2010-May-26 Wed
| ###
| 24.51
| 23.82
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| 23.21
|
|
| ###
| ###
| 1.7 |
2010-May-24 Mon
| ###
| 24.25
| ###
| 24.24
| 1,428,855
| ###
| ###
| ###
| ### |
2010-May-21 Fri
| ###
| ###
| 22.8
| 23.45
| 2,050,026
| ###
| 64.2
| 64.2
| 1.7 |
2010-May-20 Thu
| 24.52
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2010-May-19 Wed
| 24.71
| ###
| ###
| 24.53
| 978,128
| 0
| ###
| ###
| 1.8 |
2010-May-18 Tue
| 25.83
| ###
| ###
| ###
| 1,458,229
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 25.5
| 25.55
|
|
| ###
| ###
| 1.8 |
2010-May-14 Fri
| 26.73
| 26.73
| ###
| 26.48
|
|
| ###
| ###
| ### |
2010-May-13 Thu
| ###
| 26.81
| ###
| 26.8
| 706,949
| 9,476,651
| ###
| ###
| 1.9 |
2010-May-12 Wed
| ###
| 26.4
| 25.57
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-May-11 Tue
| ###
| 25.88
| 24.83
| ###
| 725,622
| 18,398,145
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 25.46
| ###
| 25.46
|
|
| 52.2
| 52.2
| 1.8 |
2010-May-07 Fri
| ###
| 25.25
| 24.25
| 24.78
| 1,623,159
| 40,173,185
| ###
| ###
| 1.8 |
2010-May-06 Thu
| 25.5
| ###
| ###
| 25.47
|
|
| ###
| ###
| ### |
2010-May-05 Wed
| ###
| ###
| 25.2
| 25.89
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 26.76
| 26.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 26.49
| 26.7
| 25.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 26.57
| 26.75
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 26.2
| 26.43
|
|
| 78.7
| 78.7
| 1.9 |
2010-Apr-28 Wed
| ###
| 26.58
| ###
| ###
| 1,750,187
| 23,259,985
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 26.85
| 27
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2010-Apr-23 Fri
| 26.88
| ###
| ###
| 26.82
| 1,023,578
| 0
| ###
| ###
| 1.9 |
2010-Apr-22 Thu
| 27
| ###
| 26.73
| ###
| 926,940
| 12,388,553
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 26.86
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2010-Apr-20 Tue
| 26.76
| 26.87
| 26.4
| 26.53
| 541,252
| 14,416,247
| 26.5
| 26.5
| ### |
2010-Apr-19 Mon
| ###
| ###
| 26.27
| 26.47
| 1,073,025
| 14,094,183
| ###
| ###
| ### |
2010-Apr-16 Fri
| 27.5
| 27.56
| 26.77
| 26.83
| 1,115,644
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| 27.5
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2010-Apr-14 Wed
| ###
| 27.5
| 26.88
| ###
| 1,604,426
| 43,624,342
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| 26.75
| 26.83
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 26.79
| ###
| ###
| 26.85
|
|
| ###
| ###
| 1.9 |
2010-Apr-09 Fri
| ###
| 26.76
| 26.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2010-Apr-08 Thu
| 26.78
| 26.84
| ###
| 26.55
| 981,320
| ###
| 26.3
| 26.3
| ### |
2010-Apr-07 Wed
| 26.44
| ###
| ###
| 26.72
| 1,351,571
| 0
| 75.8
| 75.8
| 1.9 |
2010-Apr-06 Tue
| 25.85
| 26.44
| 25.83
| ###
| 1,318,355
| ###
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 25.58
| ###
| 25.41
| 25.59
|
|
| 63.4
| 63.4
| 1.8 |
2010-Mar-31 Wed
| 25.52
| 25.75
| 25.41
| 25.45
| 1,003,975
| 25,681,680
| 34.9
| 34.9
| 1.8 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 25.5
|
|
| 33.6
| 33.6
| ### |
2010-Mar-29 Mon
| ###
| 25.49
| ###
| 25.25
|
|
|
|
| ### |
2010-Mar-26 Fri
| 25.52
| 25.55
| ###
| 25.41
|
|
| 30.4
| 30.4
| ### |
2010-Mar-25 Thu
| 25.57
| 25.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 26
| ###
| 25.5
| ###
| 597,457
| 7,617,576
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 25.74
| ###
| 25.74
| 25.85
| 861,743
| ###
| 73.8
| 73.8
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 816,871
| 0
| 19.4
| 19.4
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| 26.22
| 605,171
| 0
| 69.1
| 69.1
| 1.9 |
2010-Mar-18 Thu
| 26.49
| 26.5
| 25.78
| ###
| 925,257
| ###
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 25.55
| ###
| 25.55
| 26.2
| 1,472,229
| 18,807,725
| ###
| ###
| ### |
2010-Mar-16 Tue
| 25.45
| 25.55
| ###
| ###
| 636,584
| ###
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 25.59
| 25.79
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2010-Mar-12 Fri
| ###
| ###
| 25.58
| 25.72
|
|
| ###
| ###
| 1.8 |
2010-Mar-11 Thu
| 25.88
| ###
| 25.23
| ###
| 790,152
| ###
| 27.7
| 27.7
| 0.0 |
2010-Mar-10 Wed
| 25.48
| ###
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 24.55
| 25.42
| 24.54
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 24.49
| 24.49
| 1,027,748
| 12,584,774
| 17.7
| 17.7
| ### |
2010-Mar-05 Fri
| ###
| ###
| 24.55
| 24.59
|
|
| 19.7
| 19.7
| ### |
2010-Mar-04 Thu
| 24.53
| ###
| 24.53
| 24.87
| 727,955
| ###
| ###
| ###
| ### |
2010-Mar-03 Wed
| 24.57
| 24.81
| ###
| ###
| 694,324
| 8,613,089
| 68.0
| 68.0
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 24.29
| 24.45
| 560,728
| 6,810,041
| 21.6
| 21.6
| ### |
2010-Mar-01 Mon
| 24.85
| ###
| 24.42
| 24.88
|
|
| 68.6
| 68.6
| 1.8 |
2010-Feb-26 Fri
| ###
| 24.58
| 23.76
| 24.58
|
|
| ###
| ###
| 1.8 |
2010-Feb-25 Thu
| ###
| 25.22
| ###
| ###
| 680,254
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 24.53
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Feb-23 Tue
| ###
| 25.25
| 24.8
| ###
| 906,780
| ###
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 810,141
| 0
| 68.1
| 68.1
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| 24.47
| 1,345,041
| 0
| 78.1
| 78.1
| 1.7 |
2010-Feb-18 Thu
| 24.5
| 24.5
| ###
| ###
| 822,172
| ###
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| 23.74
| 24
| 658,543
| ###
| ###
| ###
| 1.7 |
2010-Feb-16 Tue
| ###
| 23.56
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 353,371
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 23.51
| 23.53
| 22.77
| ###
| 1,036,244
| 23,989,048
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 22.21
| 22.44
| 871,488
| 9,677,874
| ###
| ###
| 1.6 |
2010-Feb-09 Tue
| 22.51
| 22.87
| ###
| 22.7
| 937,074
| 10,715,441
| 78.0
| 78.0
| ### |
2010-Feb-08 Mon
| 23.2
| ###
| ###
| ###
| 624,342
| 0
| 19.8
| 19.8
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 23.71
| 23.8
| 23.52
| 23.7
|
|
| ###
| ###
| 1.7 |
2010-Feb-03 Wed
| 23.85
| ###
| 23.8
| 23.88
| 975,944
| ###
| ###
| ###
| 1.7 |
2010-Feb-02 Tue
| ###
| 23.75
| ###
| 23.45
| 1,494,158
| 17,743,126
| ###
| ###
| 1.7 |
2010-Feb-01 Mon
| 23.59
| 23.59
| 22.7
| 22.75
|
|
| 29.9
| 29.9
| 1.6 |
2010-Jan-29 Fri
| ###
| 23.86
| ###
| 23.59
|
|
| 86.2
| 86.2
| 1.7 |
2010-Jan-28 Thu
| 23.52
| ###
| ###
| 23.49
|
|
| 34.7
| 34.7
| 1.7 |
2010-Jan-27 Wed
| ###
| ###
| 23.28
| ###
| 1,793,985
| 20,881,985
| 22.0
| 22.0
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 23.7
| ###
| 23
| 24
|
|
| ###
| ###
| 1.7 |
2010-Jan-21 Thu
| 24.41
| 24.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 24.2
| 24.48
| 2,682,850
| 32,462,485
| 26.1
| 26.1
| 1.7 |
2010-Jan-19 Tue
| 25.5
| 25.55
| 24.76
| 24.76
| 2,497,885
| ###
| ###
| ###
| 1.8 |
2010-Jan-18 Mon
| 25.21
| 25.86
| 25.21
| 25.57
|
|
| 78.7
| 78.7
| ### |
2010-Jan-15 Fri
| 25.8
| 25.8
| 25.2
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2010-Jan-14 Thu
| 25.85
| ###
| ###
| 25.7
|
|
| ###
| ###
| 1.8 |
2010-Jan-13 Wed
| 25.85
| 26.5
| 25.71
| ###
| 7,095,077
| 185,216,985
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 30.28
| 30.28
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 30.21
| ###
| 30.21
| 30.46
|
|
| ###
| ###
| 2.2 |
2010-Jan-07 Thu
| 29
| 30.24
| ###
| ###
| 835,423
| ###
| 88.7
| 88.7
| 0.0 |
2010-Jan-06 Wed
| ###
| 29.57
| 28.86
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2010-Jan-05 Tue
| 29.5
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 29.26
| 29.49
| 28.85
| 29.4
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| 28.86
| ###
| 420,643
| 6,069,878
| 66.4
| 66.4
| 0.0 |
2009-Dec-30 Wed
| 29
| ###
| 28.55
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| 28.76
| 28.28
| 28.76
|
|
| ###
| ###
| 2.1 |
2009-Dec-23 Wed
| 28
| ###
| 27.8
| ###
| 432,427
| ###
| 73.3
| 73.3
| 0.0 |
2009-Dec-22 Tue
| 28
| 28.2
| ###
| 28
| 392,551
| ###
| 67.9
| 67.9
| 2.0 |
2009-Dec-21 Mon
| 27.85
| ###
| 27.73
| ###
| 405,785
| ###
| 74.0
| 74.0
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| 27.22
| 27.45
|
|
| 22.0
| 22.0
| ### |
2009-Dec-17 Thu
| ###
| 28.8
| 27.7
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Dec-16 Wed
| 27.59
| 28.29
| 27.54
| ###
| 610,374
| ###
| 81.9
| 81.9
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| 27.51
|
|
| 24.1
| 24.1
| ### |
2009-Dec-14 Mon
| ###
| ###
| 27.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 28.28
| ###
| 27.87
| 28
| 860,650
| 11,993,157
| ###
| ###
| 2.0 |
2009-Dec-10 Thu
| 28.22
| 28.48
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2009-Dec-09 Wed
| 27.57
| ###
| 27.22
| ###
| 871,227
| ###
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 27.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,066,524
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 27.4
| ###
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2009-Dec-03 Thu
| 27.28
| 27.85
| ###
| 27.78
|
|
| 80.0
| 80.0
| 2.0 |
2009-Dec-02 Wed
| 27.23
| ###
| ###
| ###
| 1,033,747
| 0
| 70.0
| 70.0
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 26.71
| ###
| 26.52
| 765,350
| 10,221,249
| ###
| ###
| 1.9 |
2009-Nov-27 Fri
| ###
| 26.41
| 25.52
| 25.85
|
|
| 32.2
| 32.2
| ### |
2009-Nov-26 Thu
| ###
| 27.48
| 26.77
| 26.77
| 1,118,140
| 30,329,547
| 28.4
| 28.4
| 1.9 |
2009-Nov-25 Wed
| ###
| ###
| 26.83
| 27
| 950,989
| ###
| 35.5
| 35.5
| 1.9 |
2009-Nov-24 Tue
| 27.45
| 27.49
| ###
| 27
|
|
| 28.2
| 28.2
| 1.9 |
2009-Nov-23 Mon
| ###
| 27.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 26.88
| ###
| 26.56
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 26.81
| ###
| 809,445
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 27.25
| ###
| ###
| 26.86
| 1,299,176
| 0
| 26.2
| 26.2
| 1.9 |
2009-Nov-17 Tue
| ###
| 27.84
| ###
| 27.47
|
|
| 43.6
| 43.6
| 2.0 |
2009-Nov-16 Mon
| 27
| ###
| 27
| ###
| 511,156
| ###
| 76.1
| 76.1
| 0.0 |
2009-Nov-13 Fri
| ###
| 27.45
| ###
| ###
| 794,243
| 10,900,985
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 28
| 26.87
| ###
| 819,943
| ###
| 11.3
| 11.3
| 0.0 |
2009-Nov-11 Wed
| 27.72
| 27.83
| ###
| 27.57
| 1,120,740
| ###
| 32.6
| 32.6
| ### |
2009-Nov-10 Tue
| 27.44
| 27.77
| ###
| 27.58
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 27.59
| ###
| 26.86
| ###
| 1,058,021
| 14,209,222
| 16.8
| 16.8
| 0.0 |
2009-Nov-06 Fri
| 26.25
| ###
| ###
| 27.48
|
|
| ###
| ###
| 2.0 |
2009-Nov-05 Thu
| ###
| 26.4
| 25.41
| 25.55
|
|
| ###
| ###
| 1.8 |
2009-Nov-04 Wed
| 25.74
| 25.75
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Nov-03 Tue
| 25.7
| ###
| ###
| 25.47
| 1,455,751
| 0
| 30.5
| 30.5
| ### |
2009-Nov-02 Mon
| 25.7
| 25.87
| 25.4
| 25.5
| 1,398,476
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 27
| 26.29
| 26.4
| 1,560,177
| ###
| 26.5
| 26.5
| 1.9 |
2009-Oct-29 Thu
| 27
| ###
| 25.53
| 25.7
| 3,321,979
| ###
| 16.1
| 16.1
| 1.8 |
2009-Oct-28 Wed
| 26.75
| 27.52
| 26.7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2009-Oct-27 Tue
| 28.87
| ###
| 26.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 28.89
| ###
| 28.5
| 29
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 1,070,758
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 29.78
| ###
| ###
| 29.45
| 642,681
| 0
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 29.71
| 29.8
|
|
| 34.7
| 34.7
| 2.1 |
2009-Oct-20 Tue
| 29.58
| 30.28
| 29.58
| ###
| 990,046
| 29,632,076
| 74.3
| 74.3
| 0.0 |
2009-Oct-19 Mon
| 29.85
| ###
| 29.25
| 29.43
|
|
| 28.3
| 28.3
| 2.1 |
2009-Oct-16 Fri
| 30.47
| 30.47
| 29.75
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 30.25
| 982,788
| 0
| 75.2
| 75.2
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 30.2
| 30.2
| ###
| 29.79
|
|
| ###
| ###
| 2.1 |
2009-Oct-12 Mon
| 29.7
| ###
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 30.2
| ###
| ###
| 29.27
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| 29.5
| 30.86
| 29.41
| ###
| 1,199,644
| 36,151,271
| 88.5
| 88.5
| 0.0 |
2009-Oct-06 Tue
| 28.86
| 29.44
| 28.8
| ###
| 641,651
| 18,684,877
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 28.75
| ###
| ###
| ###
| 453,388
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 29
| 29.27
| ###
| ###
| 836,152
| 12,237,084
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 29.74
| 30.79
| ###
| 29.48
| 1,143,454
| 17,603,474
| ###
| ###
| 2.1 |
2009-Sep-30 Wed
| ###
| 29.73
| 29.48
| 29.71
| 724,371
| ###
| 68.5
| 68.5
| 2.1 |
2009-Sep-29 Tue
| 29.7
| 29.88
| 29.49
| ###
| 813,670
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 29.23
| ###
| 29.2
| 29.56
|
|
| 81.5
| 81.5
| ### |
2009-Sep-25 Fri
| ###
| 29.5
| 28.82
| ###
| 1,371,647
| 39,997,226
| 36.0
| 36.0
| 0.0 |
2009-Sep-24 Thu
| ###
| 29.46
| ###
| ###
| 1,468,678
| 21,633,626
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 29.7
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2009-Sep-22 Tue
| 29
| ###
| ###
| 29.2
|
|
| 76.7
| 76.7
| 2.1 |
2009-Sep-21 Mon
| 29
| 29.48
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 29.54
| 29.79
| 29.2
| 29.27
| 1,650,873
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 28.8
| ###
| 28.8
| 29.47
| 1,046,685
| ###
| 78.2
| 78.2
| ### |
2009-Sep-15 Tue
| 28.4
| 28.8
| ###
| 28.72
| 1,410,522
| ###
| 77.0
| 77.0
| ### |
2009-Sep-14 Mon
| 28.75
| 28.77
| ###
| ###
| 1,071,947
| 15,419,957
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 29.45
| 28.51
| 28.75
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 29.21
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Sep-09 Wed
| 29.42
| ###
| 29.42
| 29.48
| 1,404,347
| 20,657,944
| ###
| ###
| 2.1 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,248,949
| 0
| 76.6
| 76.6
| 0.0 |
2009-Sep-04 Fri
| ###
| 28.72
| ###
| 28.55
|
|
| 78.0
| 78.0
| ### |
2009-Sep-03 Thu
| ###
| 28.2
| ###
| 27.79
|
|
| 23.6
| 23.6
| 2.0 |
2009-Sep-02 Wed
| 28
| 28.52
| 27.51
| 27.88
| 1,584,673
| ###
| 33.0
| 33.0
| ### |
2009-Sep-01 Tue
| ###
| ###
| 28
| 28.84
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 28.2
| 28.47
|
|
| 20.8
| 20.8
| ### |
2009-Aug-28 Fri
| 28.49
| 29.72
| ###
| ###
| 1,347,883
| 20,029,541
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 28.78
|
|
| ###
| ###
| 2.1 |
2009-Aug-26 Wed
| ###
| ###
| ###
| 28.78
| 1,437,822
| 0
| ###
| ###
| 2.1 |
2009-Aug-25 Tue
| ###
| ###
| ###
| 27.54
| 2,584,454
| 0
| 92.1
| 92.1
| 2.0 |
2009-Aug-24 Mon
| 25.4
| 26.47
| 25.21
| 25.83
|
|
| ###
| ###
| 1.8 |
2009-Aug-21 Fri
| 27
| 27.8
| ###
| 26.84
|
|
| 45.4
| 45.4
| 1.9 |
2009-Aug-20 Thu
| 28.25
| 28.73
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2009-Aug-19 Wed
| 27.55
| 28.23
| 27.53
| 27.82
|
|
| ###
| ###
| 2.0 |
2009-Aug-18 Tue
| ###
| ###
| 26.53
| 26.72
| 929,853
| ###
| ###
| ###
| 1.9 |
2009-Aug-17 Mon
| 27.25
| 27.83
| 26.51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Aug-14 Fri
| 27.47
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Aug-13 Thu
| 25.75
| ###
| ###
| ###
| 810,523
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 25.53
| 25.7
| ###
| 25.43
| 1,259,447
| ###
| 29.0
| 29.0
| ### |
2009-Aug-11 Tue
| ###
| ###
| 25.53
| 26
|
|
| 74.3
| 74.3
| 1.9 |
2009-Aug-10 Mon
| 25.7
| 25.83
| ###
| 25.45
| 818,177
| 10,566,755
| 31.4
| 31.4
| 1.8 |
2009-Aug-07 Fri
| ###
| 25.76
| ###
| 25.55
| 831,829
| 10,713,957
| ###
| ###
| 1.8 |
2009-Aug-06 Thu
| 25.5
| ###
| 25.42
| 25.51
| 536,959
| 6,824,748
| ###
| ###
| 1.8 |
2009-Aug-05 Wed
| 25.88
| ###
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2009-Aug-04 Tue
| 26.55
| 27
| 25.81
| 25.86
| 1,116,072
| 29,469,881
| ###
| ###
| 1.8 |
2009-Aug-03 Mon
| 25.54
| 26.55
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 25.55
| ###
| ###
| 25.81
| 1,005,885
| 0
| 70.2
| 70.2
| ### |
2009-Jul-30 Thu
| 25
| ###
| 24.81
| 25.2
|
|
| ###
| ###
| 1.8 |
2009-Jul-29 Wed
| 25.48
| ###
| ###
| ###
| 881,849
| 0
| 30.0
| 30.0
| 0.0 |
2009-Jul-28 Tue
| 25.54
| ###
| 24.85
| 25.58
| 1,434,378
| 17,822,146
| ###
| ###
| 1.8 |
2009-Jul-27 Mon
| ###
| 25.48
| ###
| ###
| 910,680
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| 23.88
| 24.48
|
|
| 75.1
| 75.1
| 1.7 |
2009-Jul-22 Wed
| 23.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 23.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 23.5
| ###
| 23.24
| 23.72
| 763,346
| 8,870,080
| ###
| ###
| 1.7 |
2009-Jul-17 Fri
| 23.59
| 23.59
| ###
| 23
| 1,052,848
| 12,418,342
| 16.7
| 16.7
| 1.6 |
2009-Jul-16 Thu
| 23.74
| 23.88
| ###
| ###
| 1,196,656
| 14,288,072
| 23.0
| 23.0
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 939,352
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 21.8
| 22.2
| 21.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Jul-13 Mon
| 20.8
| 21.57
| 20.75
| 21.25
|
|
| 90.7
| 90.7
| 1.5 |
2009-Jul-10 Fri
| ###
| 21.29
| 20.76
| 20.8
|
|
| 19.6
| 19.6
| 1.5 |
2009-Jul-09 Thu
| 21
| 21.49
| ###
| ###
| 1,035,478
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 21.53
| 20.23
| 21.48
| 2,326,021
| ###
| 83.7
| 83.7
| 1.5 |
2009-Jul-07 Tue
| 22.2
| 22.26
| 21.5
| 21.7
|
|
| ###
| ###
| 1.6 |
2009-Jul-06 Mon
| 22.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 23.26
| 22.51
| 22.85
|
|
| 70.2
| 70.2
| 1.6 |
2009-Jul-02 Thu
| 23.4
| 23.74
| ###
| ###
| 598,271
| 7,101,476
| 28.9
| 28.9
| 0.0 |
2009-Jul-01 Wed
| ###
| 23.52
| 22.7
| ###
| 788,789
| ###
| 77.8
| 77.8
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 23.54
| 23.81
| 949,487
| ###
| 73.2
| 73.2
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,047,556
| 0
| 28.1
| 28.1
| 0.0 |
2009-Jun-25 Thu
| 22.79
| ###
| 22.71
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Jun-24 Wed
| 22.56
| ###
| 22.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Jun-23 Tue
| ###
| 23.49
| ###
| ###
| 1,587,070
| ###
| 31.6
| 31.6
| 0.0 |
2009-Jun-22 Mon
| 24.53
| ###
| ###
| 24.4
| 1,051,058
| 0
| 39.6
| 39.6
| 1.7 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,100,283
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 22.46
| ###
| 1,460,957
| 16,406,547
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 23.41
| 23.49
| 22.25
| ###
| 2,018,656
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 24.76
| ###
| ###
| 1,551,974
| ###
| 24.9
| 24.9
| 0.0 |
2009-Jun-15 Mon
| ###
| 25.87
| ###
| ###
| 1,169,478
| ###
| 76.4
| 76.4
| 0.0 |
2009-Jun-12 Fri
| 25.74
| 25.82
| ###
| ###
| 1,341,586
| 17,319,875
| 20.7
| 20.7
| 0.0 |
2009-Jun-11 Thu
| 24
| ###
| ###
| 25.4
| 910,040
| 0
| 90.9
| 90.9
| 1.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| 23.87
| 1,943,922
| 0
| 85.6
| 85.6
| ### |
2009-Jun-09 Tue
| 23.26
| 23.47
| 22.5
| 22.5
| 1,340,486
| 30,811,070
| 20.3
| 20.3
| 1.6 |
2009-Jun-05 Fri
| 22.76
| ###
| 22.56
| 22.8
| 1,867,079
| 21,060,651
| 70.4
| 70.4
| 1.6 |
2009-Jun-04 Thu
| ###
| 23.41
| ###
| 22.55
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| 23.79
| ###
| ###
| 932,945
| 11,097,380
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 23
| 23.4
| 22.88
| ###
| 1,411,259
| ###
| 69.3
| 69.3
| 0.0 |
2009-Jun-01 Mon
| 22.56
| 22.81
| 21.77
| 22.57
| 1,085,226
| 24,189,687
| 61.7
| 61.7
| 1.6 |
2009-May-29 Fri
| ###
| 22.77
| ###
| 22.5
|
|
| 74.3
| 74.3
| 1.6 |
2009-May-28 Thu
| ###
| ###
| 21.75
| ###
| 1,059,080
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 22.75
| ###
| 22.75
|
|
| 86.9
| 86.9
| 1.6 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 21.2
| 21.79
| ###
| 21.57
|
|
| 81.3
| 81.3
| ### |
2009-May-22 Fri
| ###
| 21.2
| ###
| 20.86
| 1,028,477
| 10,901,856
| 36.3
| 36.3
| 1.5 |
2009-May-21 Thu
| ###
| 21.88
| 20.53
| ###
| 1,094,389
| ###
| 81.5
| 81.5
| 0.0 |
2009-May-20 Wed
| 21.53
| 21.54
| ###
| 20.88
| 982,459
| 10,581,083
| ###
| ###
| ### |
2009-May-19 Tue
| 21.59
| ###
| 21.2
| 21.44
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 21.55
| 21.55
| 20.51
| 20.51
| 1,017,073
| 21,389,045
| 16.5
| 16.5
| ### |
2009-May-15 Fri
| 21.77
| ###
| 21.77
| 22
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| 21
| ###
| ###
| ###
| 1,475,724
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 22.5
| 22.5
| 21.8
| 21.8
|
|
| 17.3
| 17.3
| 1.6 |
2009-May-12 Tue
| 22.83
| ###
| ###
| ###
| 1,445,087
| 0
| 37.4
| 37.4
| 0.0 |
2009-May-11 Mon
| 24.28
| 24.83
| ###
| 23.45
| 1,762,580
| ###
| ###
| ###
| 1.7 |
2009-May-08 Fri
| 21.45
| 23.21
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2009-May-07 Thu
| 20.75
| 22.4
| 20.7
| 21.52
|
|
| ###
| ###
| 1.5 |
2009-May-06 Wed
| 20.45
| 20.59
| 19.59
| ###
| 1,178,751
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 20.5
| 20.73
| 20.25
| 20.45
| 1,909,755
| 39,130,879
| ###
| ###
| ### |
2009-May-04 Mon
| 18.86
| 19.89
| 18.77
| 19.89
| 1,085,184
| ###
| 86.1
| 86.1
| ### |
2009-May-01 Fri
| ###
| 18.72
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2009-Apr-30 Thu
| 18.41
| ###
| 18.21
| 18.27
|
|
| 25.8
| 25.8
| ### |
2009-Apr-29 Wed
| ###
| 18.52
| 17.81
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2009-Apr-27 Mon
| ###
| 19.28
| 18.5
| ###
| 839,454
| 15,857,286
| 31.0
| 31.0
| 0.0 |
2009-Apr-24 Fri
| 19.55
| ###
| ###
| ###
| 704,180
| 0
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 18.75
| ###
| 18.49
| 19.24
|
|
| ###
| ###
| 1.4 |
2009-Apr-22 Wed
| 18.74
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Apr-21 Tue
| 18.74
| ###
| 18.43
| ###
| 782,741
| 7,212,958
| 34.5
| 34.5
| 0.0 |
2009-Apr-20 Mon
| 19.79
| ###
| ###
| 19.2
| 509,370
| 0
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2009-Apr-16 Thu
| 18.72
| ###
| 18.45
| 18.72
| 850,286
| 7,843,888
| 65.3
| 65.3
| 1.3 |
2009-Apr-15 Wed
| ###
| 18.76
| ###
| 18.58
| 781,544
| 7,330,882
| 70.0
| 70.0
| 1.3 |
2009-Apr-14 Tue
| ###
| ###
| 18.55
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Apr-09 Thu
| ###
| 18.54
| 17.8
| 18.54
| 863,545
| ###
| ###
| ###
| 1.3 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,205,255
| 0
| 34.0
| 34.0
| 0.0 |
2009-Apr-07 Tue
| 18.25
| 18.52
| 17.89
| ###
| 785,925
| ###
| 35.7
| 35.7
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 17.78
| 18.28
|
|
| 22.8
| 22.8
| 1.3 |
2009-Apr-03 Fri
| 19.22
| ###
| ###
| 18.47
| 1,294,387
| 0
| ###
| ###
| ### |
2009-Apr-02 Thu
| ###
| 19.44
| 17.78
| ###
| 1,437,889
| ###
| 87.7
| 87.7
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,890,757
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 18.49
| ###
| ###
| 18.44
| 1,043,878
| 0
| ###
| ###
| 1.3 |
2009-Mar-26 Thu
| 18.2
| ###
| ###
| ###
| 1,616,175
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 18.5
| ###
| 17.8
| 17.84
|
|
| 11.0
| 11.0
| 1.3 |
2009-Mar-24 Tue
| 18.5
| ###
| 18.46
| ###
| 1,389,243
| ###
| 76.3
| 76.3
| 0.0 |
2009-Mar-23 Mon
| 17.28
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 18.58
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Mar-19 Thu
| 17.75
| ###
| 17.7
| 17.8
|
|
| 69.5
| 69.5
| ### |
2009-Mar-18 Wed
| 17.89
| 18.42
| ###
| ###
| 1,643,983
| 15,141,083
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 17.59
| 18.23
| ###
| 16.85
|
|
| 9.7
| 9.7
| ### |
2009-Mar-13 Fri
| 16.45
| ###
| 16.26
| 17.4
| 1,737,051
| 14,122,224
| 85.7
| 85.7
| 1.2 |
2009-Mar-12 Thu
| ###
| 16.81
| 15.85
| 15.85
| 615,680
| 10,054,054
| 10.8
| 10.8
| 1.1 |
2009-Mar-11 Wed
| 16.25
| 16.74
| ###
| 16.59
| 1,027,083
| 8,596,684
| ###
| ###
| 1.2 |
2009-Mar-10 Tue
| 15.5
| 15.84
| ###
| 15.7
|
|
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 14.53
| 14.85
| 1,045,244
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 15.22
| 15.78
| ###
| ###
| 1,505,023
| ###
| 29.1
| 29.1
| 0.0 |
2009-Mar-04 Wed
| 14.82
| ###
| 14.59
| 14.75
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| 14.8
| 15.2
| 1,594,546
| 11,799,640
| 76.0
| 76.0
| 1.1 |
2009-Mar-02 Mon
| 15.52
| 15.59
| ###
| 15.42
| 1,201,853
| 9,368,444
| 38.8
| 38.8
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Feb-26 Thu
| 14.83
| ###
| 14.8
| ###
| 1,978,646
| 14,641,980
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 14.25
| 14.73
| ###
| ###
| 1,835,982
| ###
| 88.8
| 88.8
| 0.0 |
2009-Feb-24 Tue
| ###
| 13.47
| ###
| 13.4
|
|
| 83.6
| 83.6
| 1.0 |
2009-Feb-23 Mon
| ###
| ###
| 12.8
| ###
| 1,354,820
| 8,670,848
| 38.9
| 38.9
| 0.0 |
2009-Feb-20 Fri
| ###
| 13.59
| ###
| 13.4
|
|
| 79.2
| 79.2
| 1.0 |
2009-Feb-19 Thu
| ###
| 13.72
| 13.24
| 13.58
| 1,879,175
| 25,331,279
| 76.8
| 76.8
| ### |
2009-Feb-18 Wed
| ###
| 13.49
| 13.22
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Feb-17 Tue
| 13.59
| 13.89
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 13.89
| ###
| ###
| 839,876
| ###
| 22.2
| 22.2
| 0.0 |
2009-Feb-13 Fri
| 12.89
| 13.7
| 12.85
| ###
| 947,880
| ###
| 89.2
| 89.2
| 0.0 |
2009-Feb-12 Thu
| 12.25
| ###
| 12.25
| 12.79
|
|
| 87.6
| 87.6
| ### |
2009-Feb-11 Wed
| ###
| 12.2
| ###
| ###
| 874,940
| ###
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 12.42
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Feb-09 Mon
| 12.29
| 12.29
| ###
| ###
| 2,434,546
| 14,960,285
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 12.29
| 11.81
| ###
| 1,599,873
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| 11.75
| 2,839,584
| 0
| 29.9
| 29.9
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 2,180,383
| 0
| 7.8
| 7.8
| 0.0 |
2009-Feb-03 Tue
| 13.52
| 13.53
| ###
| ###
| 1,240,084
| ###
| 17.4
| 17.4
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2009-Jan-30 Fri
| 14.5
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2009-Jan-29 Thu
| ###
| 14.85
| 14.5
| 14.85
|
|
| 83.8
| 83.8
| ### |
2009-Jan-28 Wed
| 13.2
| ###
| 13.2
| ###
| 601,853
| 3,972,229
| 93.8
| 93.8
| 0.0 |
2009-Jan-27 Tue
| 12.81
| 13.27
| 12.8
| ###
| 971,751
| 12,666,774
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 12.55
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2009-Jan-22 Thu
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 12.79
| 13.44
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2009-Jan-20 Tue
| 13.85
| 13.85
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2009-Jan-19 Mon
| ###
| 14.25
| 13.85
| ###
| 834,889
| ###
| 77.7
| 77.7
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| 13.7
|
|
| 84.8
| 84.8
| 1.0 |
2009-Jan-15 Thu
| 13.51
| 13.72
| 13.21
| ###
| 815,778
| 10,984,450
| 33.9
| 33.9
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 14.5
| 14.87
| 497,647
| 3,607,940
| ###
| ###
| 1.1 |
2009-Jan-09 Fri
| ###
| ###
| 14.76
| ###
| 817,674
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 15.79
| ###
| 15.75
| ###
| 2,135,682
| ###
| 70.3
| 70.3
| 0.0 |
2009-Jan-06 Tue
| ###
| 15.57
| ###
| 15.27
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 14.55
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 14.24
| ###
| ###
| 442,885
| 3,153,341
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-Dec-30 Tue
| 13.45
| ###
| 13.43
| ###
| 396,221
| 2,660,624
| 80.4
| 80.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 13.45
| 12.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Dec-24 Wed
| 12.25
| ###
| ###
| 12.55
| 311,246
| 0
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| 12.28
| 1,359,577
| 0
| ###
| ###
| 0.9 |
2008-Dec-22 Mon
| 13.7
| 13.7
| 12.57
| 12.78
|
|
| ###
| ###
| 0.9 |
2008-Dec-19 Fri
| ###
| ###
| 13.27
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| 14.49
| 2,536,883
| 0
| ###
| ###
| ### |
2008-Dec-17 Wed
| 14.72
| 14.75
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Dec-16 Tue
| ###
| 14.54
| 13.56
| ###
| 1,489,921
| ###
| 12.6
| 12.6
| 0.0 |
2008-Dec-15 Mon
| 13.89
| 14.8
| 13.78
| ###
| 1,184,024
| ###
| 87.6
| 87.6
| 0.0 |
2008-Dec-12 Fri
| ###
| 13.75
| 12.89
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Dec-11 Thu
| ###
| 13.5
| 12.75
| 13.46
| 1,100,582
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| 13.29
| 12.55
| ###
| 1,429,188
| ###
| 69.0
| 69.0
| 0.0 |
2008-Dec-09 Tue
| ###
| 13.49
| ###
| ###
| 1,535,578
| 10,357,473
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 11.54
| 12.48
| 11.46
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Dec-05 Fri
| 11.85
| ###
| 11.26
| 11.26
|
|
| 15.6
| 15.6
| 0.8 |
2008-Dec-04 Thu
| 12.29
| 12.29
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 12.56
|
|
| ###
| ###
| 0.9 |
2008-Dec-01 Mon
| 13.89
| ###
| ###
| ###
| 840,146
| 0
| 9.6
| 9.6
| 0.0 |
2008-Nov-28 Fri
| ###
| 13.89
| ###
| 13.42
|
|
| 75.4
| 75.4
| 1.0 |
2008-Nov-27 Thu
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 11.49
| 11.85
| 11.4
| 11.7
| 2,645,484
| 30,753,751
| ###
| ###
| 0.8 |
2008-Nov-24 Mon
| 11.58
| 11.75
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Nov-21 Fri
| 11.45
| 11.77
| ###
| 11.42
| 2,108,475
| 12,408,375
| ###
| ###
| 0.8 |
2008-Nov-20 Thu
| 12.23
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 13.2
| 13.47
| ###
| 13.29
| 1,807,851
| 12,175,876
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 13.43
| ###
| ###
| 1,001,081
| 6,722,258
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 12.52
| 13.23
| 616,082
| 3,856,673
| 86.9
| 86.9
| 0.9 |
2008-Nov-14 Fri
| ###
| ###
| 12.46
| 12.85
|
|
| 30.0
| 30.0
| 0.9 |
2008-Nov-13 Thu
| 12.8
| 12.8
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 13.8
| ###
| 13.52
| 13.75
| 847,680
| ###
| ###
| ###
| 1.0 |
2008-Nov-11 Tue
| 14.8
| 14.83
| 13.8
| ###
| 1,282,184
| ###
| 21.1
| 21.1
| 0.0 |
2008-Nov-10 Mon
| 15.73
| ###
| ###
| ###
| 1,295,740
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 15.89
| ###
| 14.74
| 15.25
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 17.58
| 17.58
| 16.55
| 16.85
|
|
| 21.5
| 21.5
| ### |
2008-Nov-05 Wed
| ###
| ###
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2008-Nov-04 Tue
| 16.2
| ###
| 15.89
| ###
| 1,076,420
| 8,552,156
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 16.7
| ###
| 16.5
|
|
| 81.2
| 81.2
| 1.2 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Oct-30 Thu
| ###
| 15.25
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Oct-29 Wed
| ###
| 15.2
| ###
| 14.51
| 3,035,847
| ###
| 32.1
| 32.1
| ### |
2008-Oct-28 Tue
| 14.4
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Oct-27 Mon
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 17.4
| ###
| 15.56
| 15.86
| 1,248,776
| 9,715,477
| ###
| ###
| 1.1 |
2008-Oct-23 Thu
| 19.24
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 20
| ###
| ###
| ###
| 1,063,673
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 19.5
| 20.81
| 19.48
| 20
|
|
| ###
| ###
| 1.4 |
2008-Oct-20 Mon
| 18.2
| 18.74
| 17.7
| ###
| 2,297,187
| 41,854,747
| 34.1
| 34.1
| 0.0 |
2008-Oct-17 Fri
| ###
| 20.45
| 16.85
| 17.46
|
|
| 6.5
| 6.5
| 1.2 |
2008-Oct-16 Thu
| ###
| 20.2
| 18.54
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Oct-15 Wed
| 23
| 23
| 20.85
| 22.5
| 2,859,079
| ###
| ###
| ###
| 1.6 |
2008-Oct-14 Tue
| 25
| 26
| 23.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 22.45
| 1,191,480
| 0
| 70.8
| 70.8
| ### |
2008-Oct-10 Fri
| 22
| ###
| ###
| 21.52
|
|
| 52.9
| 52.9
| 1.5 |
2008-Oct-09 Thu
| 24
| ###
| 22.54
| 24
|
|
| ###
| ###
| 1.7 |
2008-Oct-08 Wed
| 24.7
| 26
| 24.45
| 24.47
| 863,980
| ###
| 47.9
| 47.9
| 1.7 |
2008-Oct-07 Tue
| ###
| ###
| 23.4
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 25.8
| ###
| 930,728
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-03 Fri
| 29.7
| 29.85
| 28.76
| 28.76
|
|
| 19.0
| 19.0
| 2.1 |
2008-Oct-02 Thu
| 31.5
| 31.5
| 30.21
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Oct-01 Wed
| 31.75
| 31.83
| ###
| 31.2
|
|
| 25.7
| 25.7
| 2.2 |
2008-Sep-30 Tue
| ###
| 31.5
| 30.2
| ###
| 1,247,327
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 34.85
| 34.85
| ###
| 33.55
|
|
| 22.9
| 22.9
| ### |
2008-Sep-26 Fri
| 34.5
| 34.85
| 33.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 34.81
| ###
| 34.21
| 397,525
| 6,918,922
| ###
| ###
| ### |
2008-Sep-24 Wed
| 32.86
| ###
| 32.26
| ###
| 719,922
| 11,612,341
| 66.5
| 66.5
| 0.0 |
2008-Sep-23 Tue
| 32.2
| 33.51
| ###
| 32.85
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| 32.85
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Sep-19 Fri
| 30.75
| ###
| ###
| ###
| 1,108,956
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 30.25
| 29
| ###
| 1,897,729
| 56,220,221
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 30.78
| 31.43
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 31.28
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Sep-15 Mon
| 31.26
| 32.54
| 31.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 31.81
| ###
| 31.49
| 1,300,850
| ###
| 71.0
| 71.0
| ### |
2008-Sep-11 Thu
| ###
| ###
| 30.53
| 30.85
| 1,864,048
| ###
| 37.8
| 37.8
| ### |
2008-Sep-10 Wed
| 31.8
| 32.74
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 33.8
| ###
| ###
| 33.21
|
|
| 27.2
| 27.2
| 2.4 |
2008-Sep-08 Mon
| 33.25
| 34.22
| ###
| 33.8
| 579,852
| ###
| 73.5
| 73.5
| 2.4 |
2008-Sep-05 Fri
| ###
| 33.46
| 32.54
| 32.8
| 2,165,051
| 71,446,683
| ###
| ###
| 2.3 |
2008-Sep-04 Thu
| ###
| 35.85
| 33.75
| 34.82
| 1,128,688
| 39,278,342
| 29.7
| 29.7
| 2.5 |
2008-Sep-03 Wed
| 36.5
| ###
| 35.5
| ###
| 933,725
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 37.85
| ###
| ###
| 37.4
| 423,046
| 0
| 22.3
| 22.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| 37.48
|
|
| 75.9
| 75.9
| 2.7 |
2008-Aug-29 Fri
| ###
| ###
| 36.42
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Aug-28 Thu
| 35.81
| ###
| 35.73
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 35.8
| 568,189
| 0
| ###
| ###
| 2.6 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 35.56
|
|
| 72.8
| 72.8
| 2.5 |
2008-Aug-25 Mon
| 35.5
| ###
| ###
| ###
| 552,476
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 35.55
| 35.55
| 34.46
| 34.79
| 763,085
| ###
| 14.9
| 14.9
| 2.5 |
2008-Aug-21 Thu
| 34.23
| ###
| ###
| ###
| 576,887
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 35.42
| 33.22
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-18 Mon
| 34.7
| 35.41
| 34.45
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-15 Fri
| ###
| 34.55
| 33.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 34.48
| 32.79
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Aug-13 Wed
| 34.7
| 34.75
| 32.55
| ###
| 789,341
| 26,561,324
| 11.6
| 11.6
| 0.0 |
2008-Aug-12 Tue
| 35.2
| 35.2
| ###
| ###
| 824,454
| ###
| 27.9
| 27.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| 33.45
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 33.4
| 33.86
| 32.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 33.5
| 32.42
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-06 Wed
| 31.47
| 32.24
| 30.54
| 31.89
| 859,687
| 26,985,574
| 75.7
| 75.7
| 2.3 |
2008-Aug-05 Tue
| 30.86
| 31.25
| 29.88
| ###
| 980,180
| ###
| 82.7
| 82.7
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 31.85
| 617,072
| 0
| ###
| ###
| 2.3 |
2008-Aug-01 Fri
| ###
| ###
| 30.5
| 30.85
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 32.41
| 31.81
| ###
| 801,956
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 31.8
| 31.8
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2008-Jul-29 Tue
| 31.7
| 31.7
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 31.75
| 751,520
| 0
| ###
| ###
| 2.3 |
2008-Jul-25 Fri
| 33.45
| 33.45
| ###
| ###
| 888,384
| 14,858,222
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 33.5
| ###
| ###
| 33.7
|
|
| ###
| ###
| 2.4 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 33.4
|
|
| 24.7
| 24.7
| 2.4 |
2008-Jul-22 Tue
| ###
| 33.46
| 32.71
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Jul-21 Mon
| 32.4
| 33.8
| ###
| ###
| 561,377
| 9,487,271
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 32.4
| ###
| ###
| ###
| 780,078
| 0
| 17.7
| 17.7
| 0.0 |
2008-Jul-17 Thu
| 33.47
| 33.47
| 32.25
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2008-Jul-16 Wed
| 32.88
| 33.26
| 32.27
| 32.49
| 588,174
| 19,271,521
| 28.8
| 28.8
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2008-Jul-14 Mon
| ###
| 33.74
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Jul-11 Fri
| 33.5
| 33.72
| ###
| 33.53
| 719,851
| 12,136,687
| 65.5
| 65.5
| ### |
2008-Jul-10 Thu
| ###
| 33.8
| ###
| 33.5
|
|
| 81.4
| 81.4
| 2.4 |
2008-Jul-09 Wed
| 33.5
| 33.5
| 32.43
| 33.24
|
|
| ###
| ###
| 2.4 |
2008-Jul-08 Tue
| 32.7
| ###
| 31.81
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 640,388
| 0
| 22.1
| 22.1
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 33.49
|
|
| ###
| ###
| 2.4 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 1,967,285
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 37.21
| ###
| 36.2
|
|
| 22.8
| 22.8
| 2.6 |
2008-Jul-01 Tue
| 37.5
| ###
| ###
| ###
| 897,583
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 37.54
| 37.86
| 796,974
| ###
| ###
| ###
| 2.7 |
2008-Jun-27 Fri
| ###
| 38.28
| 37.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 38.81
| 39.52
| 38.51
| 38.87
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 426,887
| 0
| 78.7
| 78.7
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 37.86
|
|
| ###
| ###
| 2.7 |
2008-Jun-23 Mon
| ###
| 38.2
| 37.4
| ###
| 838,486
| 31,694,770
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 38.5
| 38.77
| ###
| 38.54
| 1,126,546
| ###
| ###
| ###
| 2.8 |
2008-Jun-19 Thu
| 38.44
| 38.86
| 38.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 38.49
| 36.72
| 38.49
|
|
| 86.1
| 86.1
| ### |
2008-Jun-17 Tue
| ###
| 37.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 36.26
| ###
| 492,050
| ###
| 43.1
| 43.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 36.5
| 446,041
| 0
| ###
| ###
| 2.6 |
2008-Jun-12 Thu
| 35.4
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Jun-11 Wed
| 36.7
| ###
| 35.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 37.48
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 37.85
|
|
| 84.4
| 84.4
| ### |
2008-Jun-05 Thu
| 37.85
| 37.85
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Jun-04 Wed
| 38.8
| ###
| ###
| 37.73
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| 39.49
| 38.56
| 39.26
|
|
| ###
| ###
| 2.8 |
2008-Jun-02 Mon
| ###
| 39.45
| 37.4
| 39.23
| 1,169,472
| ###
| ###
| ###
| 2.8 |
2008-May-30 Fri
| 37.4
| ###
| 36.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 37.82
| ###
| ###
| 37.7
| 892,677
| 0
| 34.1
| 34.1
| 2.7 |
2008-May-28 Wed
| ###
| 38.23
| ###
| 37.45
|
|
| 33.7
| 33.7
| 2.7 |
2008-May-27 Tue
| 37.82
| ###
| 37.5
| 37.85
|
|
| 70.1
| 70.1
| ### |
2008-May-26 Mon
| ###
| 37.8
| ###
| 37.42
|
|
| ###
| ###
| 2.7 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-22 Thu
| ###
| 40.42
| 39.5
| 39.7
| 684,759
| ###
| ###
| ###
| 2.8 |
2008-May-21 Wed
| 40.4
| ###
| 40.21
| 40.43
|
|
| 67.8
| 67.8
| 2.9 |
2008-May-20 Tue
| ###
| 41.86
| 40.45
| 41
|
|
| ###
| ###
| 2.9 |
2008-May-19 Mon
| ###
| ###
| 40
| ###
| 1,147,085
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 42.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 41.76
| ###
| 41.4
|
|
| 68.5
| 68.5
| 3.0 |
2008-May-14 Wed
| 41.86
| ###
| 41.24
| ###
| 1,080,441
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 40.41
| 41.58
| 39.5
| 41.58
| 754,375
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 40.56
| 38.89
| 40.2
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| 39.55
| ###
| 38.82
| 651,589
| 12,885,172
| ###
| ###
| 2.8 |
2008-May-08 Thu
| ###
| 39.46
| ###
| 38.8
| 1,169,124
| ###
| 72.8
| 72.8
| ### |
2008-May-07 Wed
| 40.43
| ###
| 39.23
| 39.5
| 743,055
| 14,575,023
| 22.2
| 22.2
| ### |
2008-May-06 Tue
| ###
| ###
| 39.8
| ###
| 639,857
| 12,733,154
| 82.6
| 82.6
| 0.0 |
2008-May-05 Mon
| 40.44
| 40.44
| ###
| 40
| 875,388
| 17,700,345
| 26.0
| 26.0
| 2.9 |
2008-May-02 Fri
| 38.5
| ###
| 38.5
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-May-01 Thu
| ###
| 38.41
| ###
| ###
| 1,141,473
| 21,921,988
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 38.8
| 1,091,476
| 0
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 38.84
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Apr-24 Thu
| ###
| 38.83
| 37.73
| 38.2
|
|
| 34.3
| 34.3
| 2.7 |
2008-Apr-23 Wed
| ###
| 38.71
| 37.55
| 38.4
| 1,442,126
| ###
| ###
| ###
| 2.7 |
2008-Apr-22 Tue
| ###
| 38.51
| 37.26
| 37.54
| 584,989
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 37.76
| ###
| 713,081
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 37.87
| ###
| 36.59
| 36.75
| 528,842
| ###
| 13.6
| 13.6
| 2.6 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 37.47
| 590,658
| 0
| 27.4
| 27.4
| ### |
2008-Apr-16 Wed
| 36.5
| 37.59
| 36.5
| 37.43
| 576,989
| 21,374,557
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 34.8
| ###
| 444,529
| ###
| 70.5
| 70.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 369,824
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 36.58
| 37.49
| ###
| 36.5
| 626,382
| ###
| ###
| ###
| 2.6 |
2008-Apr-10 Thu
| ###
| 37.27
| ###
| 35.76
| 664,781
| ###
| 34.0
| 34.0
| 2.6 |
2008-Apr-09 Wed
| 36.75
| ###
| ###
| 36.53
| 899,472
| 0
| 37.8
| 37.8
| ### |
2008-Apr-08 Tue
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 36.49
| 37.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 36.4
| 36.5
| ###
| 36.49
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 36.23
| 35.79
| ###
| 1,576,751
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 33.5
| 35.72
| 33.4
| 35.29
|
|
| 93.0
| 93.0
| ### |
2008-Mar-31 Mon
| 32.5
| 33.85
| ###
| 33.47
|
|
| 84.7
| 84.7
| ### |
2008-Mar-28 Fri
| 32.8
| 32.8
| 32.25
| 32.51
|
|
| 27.7
| 27.7
| 2.3 |
2008-Mar-27 Thu
| 30.85
| 33.8
| 30.72
| ###
| 1,912,278
| 61,690,088
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 30.85
| ###
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 30.72
| ###
| 1,991,928
| ###
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 2,754,287
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 32.7
| ###
| ###
| 31.86
| 2,579,784
| 0
| ###
| ###
| 2.3 |
2008-Mar-18 Tue
| 32.2
| 32.43
| 31.51
| 31.8
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 31.4
| ###
| 30.45
| 32.56
|
|
| 90.7
| 90.7
| 2.3 |
2008-Mar-14 Fri
| 32.76
| ###
| 31.59
| 32.42
| 825,355
| 13,036,482
| ###
| ###
| 2.3 |
2008-Mar-13 Thu
| 33.56
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Mar-12 Wed
| ###
| 34.25
| 33.45
| ###
| 1,107,379
| 37,484,779
| 77.9
| 77.9
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 33.55
| 1,536,974
| 0
| 23.5
| 23.5
| ### |
2008-Mar-06 Thu
| ###
| 35.85
| ###
| ###
| 507,478
| 9,096,543
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 35.51
| ###
| ###
| 570,071
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 36.75
| 36.75
| ###
| 34.7
| 956,456
| 17,574,879
| ###
| ###
| 2.5 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 36.51
| 510,629
| 0
| 36.1
| 36.1
| 2.6 |
2008-Feb-29 Fri
| 37.76
| ###
| ###
| 37.54
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| 40.5
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2008-Feb-27 Wed
| 39.2
| ###
| 38.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 38.76
| ###
| 38.7
| 40
|
|
| 87.3
| 87.3
| 2.9 |
2008-Feb-25 Mon
| ###
| 38.8
| ###
| 37.85
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 36.52
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 35.4
| 36.52
|
|
| ###
| ###
| 2.6 |
2008-Feb-20 Wed
| 36.5
| 36.71
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| 36.5
| 490,642
| 0
| ###
| ###
| 2.6 |
2008-Feb-18 Mon
| 35.7
| 36.49
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Feb-15 Fri
| 36.5
| 36.85
| 35.75
| 35.88
| 901,049
| 32,708,078
| 26.4
| 26.4
| 2.6 |
2008-Feb-14 Thu
| ###
| 38.75
| 36.57
| ###
| 954,088
| 35,930,954
| 17.0
| 17.0
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 36.85
| ###
| 643,858
| 11,863,083
| 75.4
| 75.4
| 0.0 |
2008-Feb-12 Tue
| ###
| 40
| 36.51
| 36.8
|
|
| ###
| ###
| 2.6 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 38.5
|
|
| 47.9
| 47.9
| 2.8 |
2008-Feb-08 Fri
| 38.82
| 39.79
| 37.8
| 37.81
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| 39.2
| ###
| 37.7
| 38.55
| 1,020,553
| 19,237,424
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| 39.7
| 39.88
| 657,142
| ###
| ###
| ###
| 2.8 |
2008-Feb-05 Tue
| 42
| 42.8
| 39.54
| 41.5
|
|
| 34.7
| 34.7
| 3.0 |
2008-Feb-04 Mon
| 41.8
| 42.51
| 40.72
| ###
| 700,242
| 29,140,570
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 41
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2008-Jan-31 Thu
| 37.49
| 39.26
| ###
| 39.26
|
|
| ###
| ###
| 2.8 |
2008-Jan-30 Wed
| 39.8
| ###
| ###
| ###
| 604,980
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 40
| 40.26
| 38.2
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Jan-25 Fri
| ###
| 40
| ###
| 39.78
| 1,399,173
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| 34.5
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jan-23 Wed
| 36.56
| 37.85
| ###
| 34.2
|
|
| 9.7
| 9.7
| 2.4 |
2008-Jan-22 Tue
| ###
| 35.76
| ###
| ###
| 1,949,578
| 34,858,454
| 70.1
| 70.1
| 0.0 |
2008-Jan-21 Mon
| ###
| 41.2
| 38.25
| 38.25
|
|
| ###
| ###
| 2.7 |
2008-Jan-18 Fri
| 40.75
| 41.47
| 40.2
| 41
| 703,074
| 28,710,026
| 74.1
| 74.1
| 2.9 |
2008-Jan-17 Thu
| ###
| 42.21
| 41.56
| 42.2
|
|
| ###
| ###
| 3.0 |
2008-Jan-16 Wed
| 42.2
| 43.59
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 43.7
| 44.28
| ###
| ###
| 964,871
| 21,362,243
| 36.7
| 36.7
| 0.0 |
2008-Jan-14 Mon
| 42.27
| ###
| 42.21
| 43.2
| 703,150
| 14,839,980
| ###
| ###
| 3.1 |
2008-Jan-11 Fri
| 45.77
| ###
| 43.7
| 44.5
|
|
| ###
| ###
| 3.2 |
2008-Jan-10 Thu
| 46.86
| ###
| 45.5
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Jan-09 Wed
| 48.45
| 48.49
| ###
| 47.26
| 828,541
| 20,087,976
| 20.8
| 20.8
| 3.4 |
2008-Jan-08 Tue
| ###
| ###
| 48.41
| ###
| 422,789
| ###
| 36.1
| 36.1
| 0.0 |
2008-Jan-07 Mon
| 49.2
| 49.48
| 48.26
| 48.41
| 607,053
| 29,666,680
| 28.6
| 28.6
| 3.5 |
2008-Jan-04 Fri
| 50.57
| 51.85
| 50.57
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Jan-03 Thu
| ###
| 50.46
| 49.8
| 50.46
|
|
| 74.4
| 74.4
| 3.6 |
2008-Jan-02 Wed
| 51.7
| 52.41
| 51.49
| 51.58
|
|
| ###
| ###
| 3.7 |
2007-Dec-31 Mon
| 51.8
| ###
| 51.25
| 52
|
|
| 66.7
| 66.7
| 3.7 |
2007-Dec-28 Fri
| 51.45
| 52
| 51
| 52
| 151,254
| 7,789,581
| ###
| ###
| 3.7 |
2007-Dec-27 Thu
| ###
| 51.79
| ###
| 51.25
|
|
| 80.0
| 80.0
| ### |
2007-Dec-24 Mon
| 49.78
| ###
| 49.78
| ###
| 99,250
| ###
| 72.4
| 72.4
| 0.0 |
2007-Dec-21 Fri
| ###
| 50.5
| ###
| 49.5
| 422,341
| ###
| 72.4
| 72.4
| 3.5 |
2007-Dec-20 Thu
| 48.89
| 49.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 49.5
| 46.84
| 48.5
|
|
| ###
| ###
| 3.5 |
2007-Dec-18 Tue
| 47
| 47.5
| ###
| ###
| 767,876
| 18,237,055
| 73.3
| 73.3
| 0.0 |
2007-Dec-17 Mon
| 50.72
| 50.78
| ###
| 48.52
|
|
| 25.2
| 25.2
| 3.5 |
2007-Dec-14 Fri
| 51.7
| 51.7
| 50.5
| ###
| 714,287
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 51.82
| ###
| 475,422
| 12,318,184
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 51.75
| 52.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 52.25
| ###
| ###
| 52.8
| 445,288
| 0
| 77.0
| 77.0
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| 52.53
| 628,051
| 0
| 31.6
| 31.6
| 3.8 |
2007-Dec-07 Fri
| 52.5
| ###
| 52.5
| 53.82
| 460,744
| ###
| ###
| ###
| 3.8 |
2007-Dec-06 Thu
| 52.5
| ###
| 52.29
| 52.55
| 544,923
| ###
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 52.21
| 49.78
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 48.41
| ###
| 927,075
| 22,439,850
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| 49.5
| 496,257
| 0
| ###
| ###
| 3.5 |
2007-Nov-30 Fri
| 47.89
| ###
| 47.21
| ###
| 1,208,341
| 28,522,889
| 90.9
| 90.9
| 0.0 |
2007-Nov-29 Thu
| 45.71
| 47.49
| 45.4
| ###
| 714,370
| ###
| 91.0
| 91.0
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 44.26
| 44.48
| 43.29
| ###
| 584,779
| 25,663,026
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 45.75
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 43.73
| 44.79
| ###
| 42.8
| 563,156
| 12,611,878
| 18.0
| 18.0
| 3.1 |
2007-Nov-22 Thu
| 44.4
| ###
| ###
| 43.25
|
|
| 22.8
| 22.8
| ### |
2007-Nov-21 Wed
| ###
| ###
| 44
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Nov-20 Tue
| 44.86
| 45.2
| 43.88
| 44
| 735,459
| 32,757,343
| 20.5
| 20.5
| 3.1 |
2007-Nov-19 Mon
| 46.2
| 47
| 45.25
| 45.7
|
|
| ###
| ###
| 3.3 |
2007-Nov-16 Fri
| ###
| 47.83
| 45.8
| 46.2
| 264,025
| ###
| ###
| ###
| ### |
2007-Nov-15 Thu
| 48
| 48.29
| ###
| ###
| 573,424
| 13,845,322
| 69.5
| 69.5
| 0.0 |
2007-Nov-14 Wed
| 48.8
| ###
| ###
| 48.22
| 577,825
| 0
| ###
| ###
| 3.4 |
2007-Nov-13 Tue
| 47.4
| ###
| ###
| 47.56
|
|
| 69.4
| 69.4
| 3.4 |
2007-Nov-12 Mon
| ###
| ###
| ###
| 47.4
| 471,972
| 0
| ###
| ###
| 3.4 |
2007-Nov-09 Fri
| ###
| ###
| 47.75
| 48.88
|
|
| 77.7
| 77.7
| ### |
2007-Nov-08 Thu
| 48.2
| ###
| 47.42
| ###
| 963,529
| 22,845,272
| 42.7
| 42.7
| 0.0 |
2007-Nov-07 Wed
| 47
| 49.2
| 47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 47
| 47
| 46.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 47.7
| 48
| ###
| 46.7
|
|
| ###
| ###
| 3.3 |
2007-Nov-02 Fri
| 46.2
| ###
| ###
| 46.59
| 719,648
| 0
| 68.8
| 68.8
| 3.3 |
2007-Nov-01 Thu
| ###
| 48.8
| 45.7
| ###
| 824,374
| 38,951,671
| 59.4
| 59.4
| 0.0 |
2007-Oct-31 Wed
| ###
| 48.87
| 47.59
| 48
| 846,120
| ###
| ###
| ###
| 3.4 |
2007-Oct-30 Tue
| ###
| 49.72
| 48.73
| 48.79
|
|
| 23.6
| 23.6
| 3.5 |
2007-Oct-29 Mon
| 49
| 49.85
| 49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 47.49
| 50
| 47.49
| ###
| 979,756
| ###
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 46.7
|
|
| 70.7
| 70.7
| 3.3 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Oct-23 Tue
| ###
| 45.7
| ###
| 45.47
| 619,776
| 14,161,881
| ###
| ###
| 3.2 |
2007-Oct-22 Mon
| 44.5
| 45.76
| 43.87
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Oct-19 Fri
| 46.42
| 46.88
| ###
| 46.44
| 660,389
| ###
| 68.7
| 68.7
| 3.3 |
2007-Oct-18 Thu
| 45.48
| 46.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 44.7
| 45.29
| 44.4
| ###
| 659,743
| 29,586,174
| 73.5
| 73.5
| 0.0 |
2007-Oct-16 Tue
| 44.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 44.2
| 44.58
| 44
| 44.45
| 721,173
| 31,940,752
| 75.6
| 75.6
| 3.2 |
2007-Oct-12 Fri
| 44
| 44.59
| ###
| 44.45
|
|
| 76.6
| 76.6
| 3.2 |
2007-Oct-11 Thu
| ###
| ###
| 43.53
| ###
| 522,847
| ###
| 81.2
| 81.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 42.8
| ###
| 556,658
| 11,912,481
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 43.85
| ###
| ###
| 559,622
| ###
| 78.4
| 78.4
| 0.0 |
2007-Oct-08 Mon
| ###
| 43.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 42.7
| 43.74
| ###
| ###
| 332,085
| ###
| 69.4
| 69.4
| 0.0 |
2007-Oct-04 Thu
| ###
| 42.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 43.8
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Oct-02 Tue
| 42.85
| 44
| 42.56
| 44
|
|
| ###
| ###
| 3.1 |
2007-Oct-01 Mon
| 43
| 43.2
| ###
| 42.8
| 306,947
| 6,630,055
| ###
| ###
| 3.1 |
2007-Sep-28 Fri
| 42
| 43
| 41.2
| 42.41
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 40.85
| 42.5
| 40.85
| 42.2
|
|
| ###
| ###
| 3.0 |
2007-Sep-26 Wed
| ###
| ###
| 39.84
| 40.8
| 473,981
| ###
| ###
| ###
| 2.9 |
2007-Sep-25 Tue
| 39.8
| 40.22
| 39.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 40.51
| 39.53
| 39.8
| 322,873
| 12,921,377
| 26.6
| 26.6
| 2.8 |
2007-Sep-21 Fri
| 39.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 40
| 40.5
| 39.59
| 40.45
| 1,348,655
| 54,006,889
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 40.2
| ###
| 40.2
|
|
| 85.2
| 85.2
| ### |
2007-Sep-18 Tue
| ###
| 38.75
| ###
| 38.2
| 571,724
| 11,077,152
| ###
| ###
| 2.7 |
2007-Sep-17 Mon
| 38.5
| ###
| 38.27
| 38.5
| 422,083
| 8,076,558
| ###
| ###
| 2.8 |
2007-Sep-14 Fri
| ###
| 38.45
| ###
| 38.45
|
|
| 71.3
| 71.3
| ### |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-Sep-12 Wed
| 37.72
| ###
| 37.5
| 37.73
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 37.44
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 37.7
|
|
| ###
| ###
| 2.7 |
2007-Sep-07 Fri
| ###
| 38.45
| ###
| ###
| 2,100,972
| 40,391,186
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 36.81
| 38.23
| 36.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 38.23
| 38.49
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2007-Sep-04 Tue
| ###
| ###
| 37.58
| 37.84
| 232,288
| ###
| ###
| ###
| 2.7 |
2007-Sep-03 Mon
| ###
| 38.75
| 37.83
| ###
| 390,475
| 14,951,287
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 38.8
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2007-Aug-30 Thu
| 37.8
| 38.29
| 37.72
| ###
| 773,655
| 29,402,758
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 36.5
| 37.49
| ###
| 37.2
|
|
| 75.4
| 75.4
| 2.7 |
2007-Aug-28 Tue
| ###
| 37.45
| 36.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 35.75
| ###
| ###
| 36.78
| 698,050
| 0
| 84.0
| 84.0
| 2.6 |
2007-Aug-24 Fri
| ###
| 34.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 35.55
| 33.25
| 33.7
| 811,328
| 27,909,683
| 24.5
| 24.5
| 2.4 |
2007-Aug-22 Wed
| 32.5
| ###
| 32.5
| 33.4
|
|
| 82.1
| 82.1
| 2.4 |
2007-Aug-21 Tue
| ###
| ###
| 31.2
| ###
| 690,847
| ###
| 85.8
| 85.8
| 0.0 |
2007-Aug-20 Mon
| 30.54
| 31.7
| ###
| ###
| 1,177,178
| 18,658,271
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 30.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Aug-15 Wed
| 32.25
| ###
| 31.77
| 31.82
| 595,848
| 9,465,045
| 61.5
| 61.5
| 2.3 |
2007-Aug-14 Tue
| ###
| 33.7
| ###
| ###
| 393,783
| 6,635,243
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 33.7
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2007-Aug-10 Fri
| ###
| 34.28
| ###
| ###
| 1,026,626
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 33.58
| 34.7
|
|
| ###
| ###
| 2.5 |
2007-Aug-08 Wed
| ###
| 33.79
| 32.84
| 33.43
| 401,589
| ###
| 71.0
| 71.0
| 2.4 |
2007-Aug-07 Tue
| ###
| ###
| 32.81
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2007-Aug-06 Mon
| 33.24
| 33.83
| ###
| 33.26
| 371,744
| 6,288,049
| ###
| ###
| 2.4 |
2007-Aug-03 Fri
| 33.85
| ###
| ###
| 33.83
|
|
| 41.2
| 41.2
| ### |
2007-Aug-02 Thu
| 33.72
| 33.75
| 32.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 33.8
| ###
| ###
| ###
| 572,684
| 0
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 33.73
| 34.58
| 33.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 34.4
| 33.73
| 33.8
|
|
| 19.1
| 19.1
| 2.4 |
2007-Jul-27 Fri
| ###
| 34.77
| ###
| 34.5
|
|
| 76.2
| 76.2
| 2.5 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 751,479
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 35.84
| 35.4
| 35.4
|
|
| 31.4
| 31.4
| 2.5 |
2007-Jul-24 Tue
| ###
| ###
| 35.77
| 35.85
| 848,371
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| 35.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 36.22
| ###
| 35.8
| 606,981
| 10,992,425
| 21.7
| 21.7
| 2.6 |
2007-Jul-19 Thu
| 35.75
| ###
| ###
| ###
| 773,586
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 36.53
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Jul-16 Mon
| 36.7
| 37.5
| ###
| 36.25
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| ###
| 36.5
| ###
| 36.25
|
|
| 38.1
| 38.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| 35.7
| ###
| 684,376
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 35.87
| ###
| 35.73
| 399,854
| 7,171,381
| ###
| ###
| 2.6 |
2007-Jul-10 Tue
| ###
| ###
| 35.21
| ###
| 576,188
| 10,143,789
| 26.8
| 26.8
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 762,222
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 34.23
| 33.79
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 33.8
| ###
| 33.53
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 33.73
| ###
| ###
| 33.23
| 752,774
| 0
| 27.8
| 27.8
| ### |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 774,655
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 33.2
| ###
| 1,006,288
| 16,704,380
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Jun-27 Wed
| 32.7
| 33.24
| ###
| ###
| 1,360,122
| 22,605,227
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 31.77
| ###
| 31.77
| ###
| 779,677
| ###
| 88.1
| 88.1
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| 31.77
|
|
| 87.2
| 87.2
| ### |
2007-Jun-22 Fri
| ###
| 31.49
| ###
| ###
| 996,242
| ###
| 84.9
| 84.9
| 0.0 |
2007-Jun-21 Thu
| 29.54
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jun-20 Wed
| 29.45
| 29.8
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jun-19 Tue
| ###
| 29.74
| 29.21
| 29.7
| 451,677
| 13,313,179
| ###
| ###
| ### |
2007-Jun-18 Mon
| 29.2
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 338,884
| 0
| 71.6
| 71.6
| 0.0 |
2007-Jun-14 Thu
| 29.28
| 29.5
| 28.27
| 28.85
| 663,326
| 19,160,171
| 24.4
| 24.4
| ### |
2007-Jun-13 Wed
| 28
| ###
| 27.82
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-Jun-12 Tue
| 29.21
| 29.21
| 28.2
| 28.8
| 435,280
| ###
| 28.7
| 28.7
| 2.1 |
2007-Jun-08 Fri
| 29
| 29.28
| 28.58
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 29.57
| ###
| 854,486
| 12,633,575
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| 30.78
| ###
| 30.45
| 375,758
| ###
| 37.8
| 37.8
| 2.2 |
2007-Jun-04 Mon
| ###
| 31.2
| ###
| 30.7
| 414,940
| ###
| 33.7
| 33.7
| 2.2 |
2007-Jun-01 Fri
| ###
| ###
| 29.78
| 30.75
| 746,684
| 11,118,124
| 83.6
| 83.6
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| 29.78
| 833,171
| 0
| ###
| ###
| 2.1 |
2007-May-30 Wed
| ###
| 29.5
| 28.26
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-May-29 Tue
| 28.8
| ###
| ###
| 29.47
|
|
| 84.7
| 84.7
| ### |
2007-May-28 Mon
| ###
| ###
| 28.58
| 28.8
| 371,428
| ###
| 25.6
| 25.6
| 2.1 |
2007-May-25 Fri
| ###
| 29.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 29.49
| 29.49
| ###
| ###
| 651,054
| ###
| 32.6
| 32.6
| 0.0 |
2007-May-23 Wed
| ###
| 30.29
| 29.7
| 29.8
|
|
| ###
| ###
| 2.1 |
2007-May-22 Tue
| 30.4
| 30.4
| ###
| ###
| 371,776
| ###
| 26.4
| 26.4
| 0.0 |
2007-May-21 Mon
| 30.5
| 30.5
| ###
| 30.4
|
|
| 34.8
| 34.8
| ### |
2007-May-18 Fri
| 30.5
| 30.5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 29.5
| ###
| 583,029
| 8,599,677
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 29.49
| 29.85
| 29.42
| 29.5
| 295,049
| 8,743,777
| ###
| ###
| 2.1 |
2007-May-15 Tue
| 29.4
| 29.8
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 538,482
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 28.89
| 29
| 467,481
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 28.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 28.29
| 28.7
| ###
| 28.41
| 1,176,582
| 16,883,951
| 73.7
| 73.7
| ### |
2007-May-07 Mon
| 28
| 28.29
| 27.84
| ###
| 519,241
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 27.52
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-May-03 Thu
| 27.22
| 27.59
| ###
| ###
| 316,124
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 27.5
| ###
| 27.5
| 478,957
| 6,585,658
| 81.2
| 81.2
| 2.0 |
2007-May-01 Tue
| 27.25
| ###
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 27.28
| 27.54
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Apr-27 Fri
| ###
| ###
| 26.78
| 26.81
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| 27.85
|
|
| 84.6
| 84.6
| ### |
2007-Apr-24 Tue
| 26.78
| 27.2
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 27.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 27.51
| 27.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Apr-18 Wed
| 27.21
| 27.73
| ###
| 27.5
| 633,423
| ###
| 75.6
| 75.6
| 2.0 |
2007-Apr-17 Tue
| 27.72
| 27.87
| ###
| ###
| 628,057
| 8,751,974
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 27.45
| 26.81
| 27.25
|
|
| 71.9
| 71.9
| ### |
2007-Apr-13 Fri
| ###
| 27
| ###
| ###
| 188,582
| 2,545,857
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 27.5
| 27.57
| ###
| ###
| 493,288
| 6,799,975
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 27.23
| 26.85
| 27.23
| 436,378
| ###
| 68.2
| 68.2
| 1.9 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 733,045
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 27.79
| 27.79
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Apr-02 Mon
| 27.25
| ###
| 26.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 27.23
| 27.79
| 680,670
| 9,267,322
| 18.0
| 18.0
| 2.0 |
2007-Mar-29 Thu
| ###
| 28.25
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 28.49
| 28.49
| 28.25
| 28.25
| 627,886
| 17,813,125
| ###
| ###
| 2.0 |
2007-Mar-26 Mon
| ###
| 28.2
| ###
| ###
| 509,325
| 7,181,482
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 27.78
| ###
| 401,255
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 773,246
| 0
| 75.3
| 75.3
| 0.0 |
2007-Mar-21 Wed
| ###
| 27.84
| 27.5
| 27.7
| 515,454
| ###
| 73.9
| 73.9
| 2.0 |
2007-Mar-20 Tue
| 27.8
| 27.87
| ###
| 27.79
|
|
| 37.8
| 37.8
| 2.0 |
2007-Mar-19 Mon
| ###
| 27.58
| ###
| 27.44
| 711,824
| 9,816,052
| 78.8
| 78.8
| ### |
2007-Mar-16 Fri
| 26.87
| ###
| 26.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 27.25
| 26.8
| ###
| 960,989
| 25,970,727
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 27.29
| 26.5
| 26.5
|
|
| 18.9
| 18.9
| 1.9 |
2007-Mar-13 Tue
| 27.5
| ###
| 27.49
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Mar-12 Mon
| 26.7
| 27.45
| ###
| 27.21
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2007-Mar-08 Thu
| 26.88
| 26.88
| 26.22
| ###
| 545,683
| 14,487,883
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 27.24
| 27.45
| 26.23
| 26.88
| 2,577,787
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| 25.41
| 26.5
| 25.24
| ###
| 806,354
| 20,860,377
| 81.2
| 81.2
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 24.82
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2007-Mar-02 Fri
| ###
| 27.29
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2007-Mar-01 Thu
| 27.2
| 27.44
| ###
| 26.5
| 832,074
| 11,416,055
| 17.8
| 17.8
| 1.9 |
2007-Feb-28 Wed
| ###
| ###
| 26.85
| 27.4
| 1,331,941
| ###
| ###
| ###
| 2.0 |
2007-Feb-27 Tue
| 28.43
| 28.43
| 27.89
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2007-Feb-26 Mon
| 28.45
| 28.45
| ###
| ###
| 556,351
| ###
| 29.7
| 29.7
| 0.0 |
2007-Feb-23 Fri
| 28.2
| 28.79
| 27.87
| 28.7
|
|
| 80.3
| 80.3
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| 28.25
| 747,689
| 0
| 34.3
| 34.3
| 2.0 |
2007-Feb-21 Wed
| 28
| 28.25
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Feb-20 Tue
| 27.51
| 27.73
| 27.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 28
| 321,844
| 0
| ###
| ###
| 2.0 |
2007-Feb-16 Fri
| ###
| ###
| 27.24
| 27.72
|
|
| 27.5
| 27.5
| ### |
2007-Feb-15 Thu
| 27.52
| 28.72
| 27.41
| ###
| 1,720,050
| ###
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 27.79
| 26.82
| ###
| 3,981,221
| ###
| 68.8
| 68.8
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| ###
| 22.8
| 22.23
| ###
| 1,012,076
| ###
| 80.6
| 80.6
| 0.0 |
2007-Feb-06 Tue
| 21.8
| ###
| 21.53
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Feb-05 Mon
| 21.4
| ###
| 21.4
| 21.55
| 437,377
| ###
| 77.7
| 77.7
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| 21.4
| 408,275
| 0
| ###
| ###
| 1.5 |
2007-Feb-01 Thu
| 21.55
| ###
| 21.55
| 21.8
|
|
| 78.1
| 78.1
| 1.6 |
2007-Jan-31 Wed
| 21.75
| 21.83
| 21.51
| 21.51
| 526,520
| 11,409,688
| ###
| ###
| ### |
2007-Jan-30 Tue
| 21.8
| 21.81
| ###
| 21.78
|
|
| 35.1
| 35.1
| 1.6 |
2007-Jan-29 Mon
| 22
| ###
| 21.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 21.5
| ###
| 21.26
| ###
| 1,433,357
| 15,236,584
| 83.7
| 83.7
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| 20.5
| 350,252
| 0
| 31.1
| 31.1
| 1.5 |
2007-Jan-23 Tue
| 20.2
| 20.51
| ###
| 20.25
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Jan-19 Fri
| ###
| 20.21
| ###
| ###
| 500,581
| 5,058,371
| 32.1
| 32.1
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 399,341
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 20.2
| 20.58
| 19.86
| ###
| 570,982
| 11,545,256
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 20.56
| 20.29
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 373,149
| 0
| 15.6
| 15.6
| 0.0 |
2007-Jan-10 Wed
| 20.26
| 20.26
| ###
| 19.8
| 535,989
| ###
| 22.7
| 22.7
| 1.4 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 20
| ###
| 19.76
| 20
| 550,480
| 5,438,742
| ###
| ###
| 1.4 |
2007-Jan-05 Fri
| 20.5
| ###
| ###
| 20.26
| 339,025
| 0
| ###
| ###
| 1.4 |
2007-Jan-04 Thu
| 21
| 21
| 20.55
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 288,880
| 0
| 32.2
| 32.2
| 0.0 |
2007-Jan-02 Tue
| 21.4
| 21.49
| 21.28
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Dec-29 Fri
| 21.2
| 21.48
| 21.2
| 21.28
|
|
| 65.8
| 65.8
| 1.5 |
2006-Dec-28 Thu
| 21.2
| 21.2
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2006-Dec-27 Wed
| 21.25
| ###
| ###
| 21.2
| 113,958
| 0
| ###
| ###
| 1.5 |
2006-Dec-22 Fri
| 21.2
| ###
| ###
| 21.26
|
|
| 65.4
| 65.4
| 1.5 |
2006-Dec-21 Thu
| ###
| 21.27
| 20.8
| ###
| 1,066,023
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 21
| ###
| 20.72
| ###
| 1,119,445
| 11,597,450
| 30.7
| 30.7
| 0.0 |
2006-Dec-19 Tue
| 19.8
| 20.88
| 19.74
| 20.7
|
|
| ###
| ###
| 1.5 |
2006-Dec-18 Mon
| 19.5
| ###
| 19.45
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Dec-15 Fri
| ###
| 19.5
| 19.28
| 19.28
| 246,584
| ###
| ###
| ###
| 1.4 |
2006-Dec-14 Thu
| ###
| 19.45
| ###
| ###
| 368,970
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 19.25
| ###
| ###
| ###
| 600,323
| 0
| 69.0
| 69.0
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| 19.25
| 476,747
| 0
| ###
| ###
| 1.4 |
2006-Dec-11 Mon
| 18.83
| ###
| 18.81
| ###
| 315,582
| 2,968,048
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 235,922
| 0
| 74.3
| 74.3
| 0.0 |
2006-Dec-06 Wed
| 18.73
| ###
| 18.73
| ###
| 258,985
| ###
| 84.0
| 84.0
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| 18.74
|
|
| 20.0
| 20.0
| 1.3 |
2006-Dec-04 Mon
| 18.85
| ###
| 18.73
| ###
| 434,685
| 4,070,825
| 82.7
| 82.7
| 0.0 |
2006-Dec-01 Fri
| 19.22
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 19.24
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Nov-29 Wed
| 18.4
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 18.71
| ###
| 18.4
| ###
| 466,227
| 4,289,288
| 38.4
| 38.4
| 0.0 |
2006-Nov-27 Mon
| ###
| 19.28
| ###
| ###
| 314,459
| 3,031,384
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 19.2
| ###
| ###
| ###
| 477,844
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 19.5
| ###
| 19.5
|
|
| 82.5
| 82.5
| 1.4 |
2006-Nov-22 Wed
| 19.2
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 760,525
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 19.5
| 19.5
| ###
| ###
| 511,328
| 4,985,448
| 23.4
| 23.4
| 0.0 |
2006-Nov-17 Fri
| 18.84
| 19.5
| ###
| 19.4
| 489,745
| ###
| ###
| ###
| 1.4 |
2006-Nov-16 Thu
| 19.45
| 19.45
| 18.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 19.75
| 19.5
| 19.59
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 19.4
| 19.4
| 19.26
| ###
| 506,483
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 19.47
| ###
| 19.23
| ###
| 368,457
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 19.4
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Nov-09 Thu
| 19.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 19.2
| 19.29
| 655,728
| 6,294,988
| ###
| ###
| 1.4 |
2006-Nov-07 Tue
| 19.8
| 19.89
| ###
| ###
| 671,787
| 6,680,921
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 19.42
| 18.84
| 19.22
|
|
| 75.1
| 75.1
| 1.4 |
2006-Nov-03 Fri
| ###
| 18.76
| 18.51
| 18.59
|
|
| 33.6
| 33.6
| 1.3 |
2006-Nov-02 Thu
| 18.75
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 18.2
| 18.74
| ###
| ###
| 940,786
| ###
| 85.7
| 85.7
| 0.0 |
2006-Oct-31 Tue
| ###
| 18.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Oct-30 Mon
| 18.2
| 18.25
| ###
| 18.2
| 325,453
| 2,969,758
| ###
| ###
| ### |
2006-Oct-27 Fri
| 18.4
| 18.4
| ###
| ###
| 401,152
| ###
| 21.4
| 21.4
| 0.0 |
2006-Oct-26 Thu
| 18.2
| ###
| ###
| 18.25
| 1,287,275
| 0
| 66.5
| 66.5
| ### |
2006-Oct-25 Wed
| 18.2
| ###
| ###
| ###
| 830,958
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| 18.4
| 1,041,683
| 0
| 75.1
| 75.1
| 1.3 |
2006-Oct-23 Mon
| ###
| 18.41
| 17.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-20 Fri
| 17.84
| 18.45
| 17.84
| 18.22
|
|
| 82.4
| 82.4
| ### |
2006-Oct-19 Thu
| 17.85
| ###
| 17.41
| 17.71
| 1,172,053
| 10,202,721
| 28.9
| 28.9
| ### |
2006-Oct-18 Wed
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 18.86
| ###
| 17.7
| ###
| 968,282
| ###
| 10.7
| 10.7
| 0.0 |
2006-Oct-16 Mon
| 18.5
| 18.87
| ###
| 18.85
|
|
| 80.1
| 80.1
| ### |
2006-Oct-13 Fri
| ###
| 18.47
| ###
| 18.45
| 1,074,944
| ###
| 80.5
| 80.5
| 1.3 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,036,648
| 0
| 34.2
| 34.2
| 0.0 |
2006-Oct-11 Wed
| 17.85
| ###
| 17.45
| ###
| 1,997,786
| 17,430,682
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| 17.4
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2006-Oct-09 Mon
| 16.56
| ###
| 16.56
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-Oct-06 Fri
| ###
| 16.54
| ###
| 16.45
| 1,466,871
| 12,131,023
| 73.4
| 73.4
| 1.2 |
2006-Oct-05 Thu
| ###
| 16.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| 16.22
|
|
| 29.4
| 29.4
| 1.2 |
2006-Oct-03 Tue
| 16.8
| 16.8
| ###
| 16.55
| 1,650,056
| 13,860,470
| 18.7
| 18.7
| 1.2 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 16.41
| 16.8
| ###
| 16.8
| 1,010,081
| 8,484,680
| 82.7
| 82.7
| 1.2 |
2006-Sep-28 Thu
| 16.8
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Sep-27 Wed
| 15.81
| 16.74
| 15.81
| 16.59
|
|
| 92.8
| 92.8
| 1.2 |
2006-Sep-26 Tue
| ###
| 15.74
| 15.45
| 15.5
| 923,920
| ###
| ###
| ###
| 1.1 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Sep-22 Fri
| ###
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 15.73
| 15.8
| 1,287,642
| ###
| 28.2
| 28.2
| 1.1 |
2006-Sep-20 Wed
| ###
| ###
| 15.85
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Sep-19 Tue
| 16.78
| 16.8
| ###
| 16.4
| 1,049,058
| 8,812,087
| 15.5
| 15.5
| ### |
2006-Sep-18 Mon
| 16.45
| ###
| 16.22
| 16.55
|
|
| ###
| ###
| 1.2 |
2006-Sep-15 Fri
| 16.7
| 16.78
| 16.51
| 16.78
| 832,474
| 13,856,529
| ###
| ###
| 1.2 |
2006-Sep-14 Thu
| 16.4
| ###
| 16.4
| 16.88
| 2,945,087
| ###
| ###
| ###
| 1.2 |
2006-Sep-13 Wed
| 15.58
| 16.29
| ###
| 16.2
|
|
| 92.0
| 92.0
| 1.2 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 15.75
|
|
| 20.7
| 20.7
| 1.1 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,266,341
| 0
| 14.9
| 14.9
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 17.8
| 727,082
| 0
| ###
| ###
| ### |
2006-Sep-07 Thu
| 17.59
| ###
| 17.42
| 17.85
| 1,752,048
| ###
| 79.3
| 79.3
| 1.3 |
2006-Sep-06 Wed
| 18.25
| ###
| 17.75
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Sep-05 Tue
| 17.44
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 17.41
| 17.48
|
|
| ###
| ###
| 1.2 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Aug-31 Thu
| 18.53
| 18.55
| 17.81
| ###
| 4,159,252
| ###
| 11.4
| 11.4
| 0.0 |
2006-Aug-30 Wed
| 19.21
| 19.43
| 18.42
| ###
| 1,600,588
| 30,291,127
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 20
| ###
| ###
| 1,404,080
| ###
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| 20.51
| 223,647
| 0
| ###
| ###
| ### |
2006-Aug-25 Fri
| 20.25
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 20.54
| 20.54
| ###
| 20
| 426,547
| ###
| ###
| ###
| 1.4 |
2006-Aug-23 Wed
| 20.59
| ###
| 20.4
| 20.43
| 183,350
| ###
| 22.0
| 22.0
| ### |
2006-Aug-22 Tue
| 20.58
| 20.7
| 20.45
| 20.52
|
|
| ###
| ###
| 1.5 |
2006-Aug-21 Mon
| ###
| 21
| 20.53
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2006-Aug-18 Fri
| 21
| 21
| 20.46
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Aug-17 Thu
| 20.45
| ###
| 20.45
| 20.8
| 524,680
| 5,364,853
| ###
| ###
| 1.5 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 20.27
| 339,175
| 0
| 83.0
| 83.0
| 1.4 |
2006-Aug-15 Tue
| 20.25
| 20.27
| ###
| 20
|
|
| 30.9
| 30.9
| 1.4 |
2006-Aug-14 Mon
| 19.8
| ###
| 19.8
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 19.7
| ###
| ###
| ###
| 238,754
| 0
| 80.2
| 80.2
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| 19.84
| 689,241
| 0
| 15.9
| 15.9
| 1.4 |
2006-Aug-08 Tue
| ###
| ###
| 19.79
| ###
| 628,282
| 6,216,850
| 71.8
| 71.8
| 0.0 |
2006-Aug-07 Mon
| 19.7
| ###
| ###
| 19.8
| 92,657
| 0
| ###
| ###
| 1.4 |
2006-Aug-04 Fri
| 19.75
| ###
| 19.7
| 19.72
|
|
| 37.8
| 37.8
| 1.4 |
2006-Aug-03 Thu
| 20
| ###
| 19.7
| 19.8
|
|
| ###
| ###
| 1.4 |
2006-Aug-02 Wed
| ###
| 20.29
| ###
| ###
| 556,626
| 5,646,970
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 20.28
| ###
| ###
| 393,348
| 3,988,548
| 36.7
| 36.7
| 0.0 |
2006-Jul-31 Mon
| 20
| ###
| 19.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-28 Fri
| 20
| ###
| 19.73
| 19.75
| 670,620
| ###
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| 20
| 19.55
| ###
| 1,111,321
| 21,976,372
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-Jul-25 Tue
| 19.8
| ###
| 19.72
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jul-24 Mon
| 19.8
| 19.8
| 19.43
| 19.55
| 279,243
| 5,477,351
| 27.7
| 27.7
| ### |
2006-Jul-21 Fri
| 19.89
| ###
| ###
| 19.8
|
|
| 32.4
| 32.4
| 1.4 |
2006-Jul-20 Thu
| ###
| ###
| 19.81
| ###
| 581,957
| 5,764,284
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 19.8
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Jul-18 Tue
| 19.7
| ###
| 19.7
| 19.75
| 394,874
| ###
| 74.5
| 74.5
| ### |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 293,555
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 21.28
| 21.28
| 20
| 20.2
| 887,070
| 18,309,124
| ###
| ###
| 1.4 |
2006-Jul-13 Thu
| 20.85
| ###
| ###
| 21.25
| 598,746
| 0
| ###
| ###
| 1.5 |
2006-Jul-12 Wed
| 20.7
| ###
| 20.7
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Jul-11 Tue
| 21.2
| 21.25
| 20.43
| ###
| 546,625
| ###
| 15.4
| 15.4
| 0.0 |
2006-Jul-10 Mon
| 20.7
| ###
| 20.55
| 20.85
| 614,185
| 6,310,750
| 73.0
| 73.0
| ### |
2006-Jul-07 Fri
| 20.5
| ###
| 20.5
| ###
| 568,040
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jul-06 Thu
| ###
| 20.45
| ###
| ###
| 415,444
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 20.53
| 20.53
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Jul-03 Mon
| ###
| 20.74
| 20.25
| 20.52
|
|
| 71.3
| 71.3
| 1.5 |
2006-Jun-30 Fri
| ###
| 20.49
| ###
| ###
| 1,027,222
| 10,523,889
| 28.6
| 28.6
| 0.0 |
2006-Jun-27 Tue
| 19.25
| ###
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 18.82
| ###
| 845,754
| 7,958,545
| 39.9
| 39.9
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Jun-22 Thu
| 19.5
| 19.5
| ###
| 19.25
| 449,779
| 4,385,345
| 22.7
| 22.7
| 1.4 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 18.8
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2006-Jun-19 Mon
| 19.49
| 19.49
| ###
| 19.2
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| 19.5
| 1,373,050
| 0
| 15.0
| 15.0
| 1.4 |
2006-Jun-15 Thu
| ###
| 19.81
| ###
| 19.47
| 1,614,742
| ###
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 18.5
|
|
| 35.8
| 35.8
| ### |
2006-Jun-09 Fri
| 19.25
| 19.42
| 18.86
| ###
| 1,368,073
| ###
| 26.3
| 26.3
| 0.0 |
2006-Jun-08 Thu
| 20.4
| 20.4
| 19.25
| 19.55
|
|
| 17.5
| 17.5
| ### |
2006-Jun-07 Wed
| 20.84
| 20.84
| ###
| 20.55
| 1,000,623
| ###
| ###
| ###
| 1.5 |
2006-Jun-06 Tue
| ###
| ###
| 20.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 21.5
| 21.28
| 21.5
| 1,257,355
| 26,894,823
| ###
| ###
| 1.5 |
2006-Jun-02 Fri
| ###
| ###
| ###
| 21.22
|
|
| 2.9
| 2.9
| 1.5 |
2006-Jun-01 Thu
| ###
| ###
| ###
| 22.87
| 1,369,124
| 0
| ###
| ###
| ### |
2006-May-31 Wed
| 22.2
| ###
| 21.8
| ###
| 9,078,083
| ###
| 89.5
| 89.5
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| 22.2
| 996,488
| 0
| 68.5
| 68.5
| 1.6 |
2006-May-29 Mon
| 21.8
| ###
| ###
| ###
| 564,341
| 0
| 74.6
| 74.6
| 0.0 |
2006-May-26 Fri
| 21.58
| ###
| 21.48
| 21.55
| 833,176
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 21.4
| 21.4
| ###
| 21.25
|
|
| 34.8
| 34.8
| 1.5 |
2006-May-24 Wed
| ###
| 21
| 20.5
| 20.79
|
|
| ###
| ###
| 1.5 |
2006-May-23 Tue
| ###
| ###
| 20
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 20.24
| 20.58
| 20.21
| ###
| 534,040
| 10,891,745
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 19.46
| ###
| 19.42
| ###
| 742,251
| 7,207,257
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 19.77
| 20
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-May-16 Tue
| 19.7
| 19.7
| ###
| 19.4
| 1,031,520
| 10,160,472
| 33.6
| 33.6
| 1.4 |
2006-May-15 Mon
| 18.85
| ###
| 18.5
| 19.77
|
|
| ###
| ###
| 1.4 |
2006-May-12 Fri
| 19.45
| ###
| 19.24
| ###
| 707,545
| 6,806,582
| 29.8
| 29.8
| 0.0 |
2006-May-11 Thu
| ###
| 20.2
| 19.51
| 19.51
| 1,144,146
| ###
| 15.8
| 15.8
| ### |
2006-May-10 Wed
| 19.59
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 519,583
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 18.49
| ###
| 18.49
| 18.88
|
|
| 77.7
| 77.7
| 1.3 |
2006-May-04 Thu
| ###
| ###
| ###
| 18.41
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| 19.2
| 18.75
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-May-02 Tue
| 19.45
| 19.8
| ###
| 19.26
| 755,379
| 7,478,252
| 32.7
| 32.7
| 1.4 |
2006-May-01 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Apr-26 Wed
| 19.7
| ###
| 19.54
| ###
| 619,829
| 6,055,729
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 19.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 19.89
| 19.89
| ###
| ###
| 712,144
| 7,082,272
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 20.21
| ###
| 20
| 755,784
| ###
| 35.6
| 35.6
| 1.4 |
2006-Apr-19 Wed
| ###
| ###
| 19.41
| 19.85
| 1,174,026
| 11,393,922
| ###
| ###
| 1.4 |
2006-Apr-18 Tue
| 18.59
| ###
| 18.59
| 19.25
| 628,184
| 5,838,970
| ###
| ###
| 1.4 |
2006-Apr-13 Thu
| 18.53
| 18.55
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 18.81
| 18.85
| 599,577
| 5,639,021
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 18.45
| 18.75
| 601,951
| ###
| 77.4
| 77.4
| ### |
2006-Apr-07 Fri
| 18.75
| 18.87
| 18.5
| ###
| 521,356
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| 18.74
| ###
| 18.71
| 624,980
| ###
| ###
| ###
| ### |
2006-Apr-04 Tue
| 18.8
| ###
| 18.27
| 18.27
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 18.82
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 18.71
| ###
| ###
| 18.82
| 418,426
| 0
| ###
| ###
| 1.3 |
2006-Mar-30 Thu
| 19.25
| 19.25
| 18.5
| 18.72
| 217,956
| ###
| 14.2
| 14.2
| 1.3 |
2006-Mar-29 Wed
| ###
| 19.21
| ###
| ###
| 595,074
| 5,715,685
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 18.48
| ###
| 18.41
|
|
| 73.8
| 73.8
| ### |
2006-Mar-27 Mon
| ###
| ###
| 18.56
| 18.56
|
|
| ###
| ###
| 1.3 |
2006-Mar-24 Fri
| 19.55
| 19.55
| ###
| ###
| 568,073
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 19.86
| 19.87
| 19.4
| ###
| 448,623
| ###
| 20.3
| 20.3
| 0.0 |
2006-Mar-22 Wed
| 19.78
| ###
| 19.77
| 19.86
|
|
| ###
| ###
| 1.4 |
2006-Mar-21 Tue
| ###
| ###
| 19.55
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Mar-20 Mon
| 19.71
| 19.71
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-17 Fri
| 19.4
| 19.79
| 19.27
| ###
| 1,945,129
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 19.5
| 19.5
| ###
| ###
| 1,770,056
| 17,258,046
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 19.29
| ###
| 19.29
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| 18.82
| 2,327,023
| 0
| 93.7
| 93.7
| 1.3 |
2006-Mar-13 Mon
| 17.74
| 17.8
| ###
| 17.8
| 414,223
| 3,686,584
| 66.6
| 66.6
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| 17.75
|
|
| 17.6
| 17.6
| 1.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 734,927
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 17.29
| 17.88
| 464,545
| ###
| 90.5
| 90.5
| 1.3 |
2006-Mar-07 Tue
| ###
| 17.4
| 16.88
| ###
| 634,353
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 17.24
| 16.8
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Mar-02 Thu
| 16.55
| 17.47
| 16.52
| ###
| 1,208,041
| 20,530,656
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 16.4
| ###
| ###
| 1,158,727
| ###
| 85.6
| 85.6
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 2,395,029
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 13.4
| 13.71
| ###
| 13.42
|
|
| 66.0
| 66.0
| 1.0 |
2006-Feb-24 Fri
| 13.56
| 13.73
| 13.21
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Feb-21 Tue
| 13.22
| ###
| 13.22
| 13.81
|
|
| 91.8
| 91.8
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-17 Fri
| ###
| 13.22
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-16 Thu
| 13.42
| 13.42
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 13.4
| 13.5
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 13.57
| 13.2
| ###
| 606,344
| ###
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 13.4
| ###
| 12.5
| 13.2
| 1,129,347
| ###
| ###
| ###
| 0.9 |
2006-Feb-08 Wed
| 13.45
| 13.75
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Feb-07 Tue
| ###
| ###
| 13.45
| 13.82
|
|
| ###
| ###
| 1.0 |
2006-Feb-06 Mon
| ###
| 14.2
| ###
| ###
| 765,474
| ###
| 23.5
| 23.5
| 0.0 |
2006-Feb-03 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 562,920
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,092,684
| 0
| 16.4
| 16.4
| 0.0 |
2006-Jan-31 Tue
| 14.25
| 14.49
| 14.24
| ###
| 882,226
| 12,673,176
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 14.25
| 14.4
| ###
| 14.2
| 316,683
| ###
| ###
| ###
| 1.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| 13.84
|
|
| 80.8
| 80.8
| 1.0 |
2006-Jan-24 Tue
| 13.29
| ###
| 13.29
| ###
| 662,755
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jan-23 Mon
| 13.2
| ###
| ###
| 13.25
|
|
| 72.2
| 72.2
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| 13.5
| 273,229
| 0
| 21.0
| 21.0
| 1.0 |
2006-Jan-19 Thu
| 13.5
| 13.8
| ###
| 13.59
| 773,844
| 5,339,523
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 12.71
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 12.7
| 12.73
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2006-Jan-13 Fri
| 12.73
| 12.73
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-12 Thu
| 12.75
| 12.8
| 12.7
| 12.75
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Jan-10 Tue
| 12.5
| 12.75
| 12.5
| 12.55
| 1,468,785
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| 12.23
| 12.45
| 12.23
| 12.45
| 233,949
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 12.27
| ###
| ###
| 12.22
| 202,043
| 0
| 32.3
| 32.3
| 0.9 |
2006-Jan-05 Thu
| ###
| ###
| ###
| 12.2
|
|
| 78.6
| 78.6
| ### |
2006-Jan-04 Wed
| ###
| 12.47
| ###
| ###
| 261,553
| 1,630,782
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 12.5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Dec-30 Fri
| 12.25
| ###
| ###
| ###
| 221,273
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 12.2
| 12.23
| 278,641
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| 12.25
| ###
| 12.25
| 229,474
| 1,405,528
| ###
| ###
| 0.9 |
2005-Dec-27 Tue
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-23 Fri
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-22 Thu
| ###
| ###
| 11.51
| 11.84
|
|
| ###
| ###
| 0.8 |
2005-Dec-21 Wed
| ###
| ###
| 11.82
| ###
| 499,143
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 11.73
| ###
| ###
| ###
| 541,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 11.54
| 11.73
|
|
| ###
| ###
| 0.8 |
2005-Dec-16 Fri
| ###
| 11.49
| 11.22
| 11.49
|
|
| 78.5
| 78.5
| ### |
2005-Dec-15 Thu
| 11.22
| ###
| ###
| 11.25
| 725,648
| 0
| 75.1
| 75.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 342,051
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 611,727
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 844,043
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 10.8
| ###
| 10.78
| 499,623
| ###
| ###
| ###
| 0.8 |
2005-Dec-05 Mon
| 10.8
| ###
| 10.72
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Dec-02 Fri
| ###
| 11.23
| ###
| 10.8
| 280,643
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 11.25
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 10.8
| 11.2
| 10.8
| ###
| 314,529
| ###
| 86.4
| 86.4
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 10.8
| 308,682
| 0
| 23.7
| 23.7
| ### |
2005-Nov-24 Thu
| ###
| ###
| 10.88
| ###
| 844,185
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 10.86
| 10.87
| 322,850
| 1,753,075
| 25.3
| 25.3
| ### |
2005-Nov-22 Tue
| 11.2
| 11.2
| 10.85
| ###
| 287,679
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| 11.45
| ###
| ###
| 542,556
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 10.72
| 10.78
| 10.53
| ###
| 144,342
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 10.4
| ###
| 10.4
| ###
| 181,251
| ###
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 10.55
| 10.58
| 10.22
| ###
| 419,670
| ###
| 19.4
| 19.4
| 0.0 |
2005-Nov-14 Mon
| ###
| 10.42
| ###
| 10.41
| 646,740
| ###
| 90.3
| 90.3
| ### |
2005-Nov-11 Fri
| 10.2
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 10.2
| ###
| ###
| 259,929
| ###
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| 10.25
| ###
| ###
| 807,625
| 4,139,078
| 71.1
| 71.1
| 0.0 |
2005-Nov-07 Mon
| ###
| 10.25
| ###
| ###
| 340,143
| ###
| 32.1
| 32.1
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 9.8
| ###
| 9.78
| 9.85
| 398,653
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| 9.82
| 9.87
| 9.75
| 9.8
| 95,857
| 940,357
| ###
| ###
| 0.7 |
2005-Oct-31 Mon
| 9.8
| 9.88
| 9.58
| 9.8
|
|
| 63.8
| 63.8
| 0.7 |
2005-Oct-28 Fri
| ###
| 9.74
| 9.5
| ###
| 201,883
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 9.5
| ###
| 9.49
| 9.58
| 353,472
| 1,677,224
| ###
| ###
| 0.7 |
2005-Oct-26 Wed
| 9.49
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 518,284
| 0
| 90.3
| 90.3
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| 9
| 409,786
| 0
| ###
| ###
| 0.6 |
2005-Oct-21 Fri
| ###
| 9.25
| 8.85
| 9.2
| 596,140
| ###
| 80.2
| 80.2
| 0.7 |
2005-Oct-20 Thu
| 9.43
| 9.7
| 9.2
| 9.27
| 267,125
| ###
| 29.3
| 29.3
| 0.7 |
2005-Oct-19 Wed
| 9.5
| 9.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 9.56
| 9.74
| 9.51
| ###
| 777,479
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 9.85
| 9.85
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Oct-14 Fri
| 9.89
| 9.89
| ###
| 9.75
|
|
| 23.8
| 23.8
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Oct-11 Tue
| 9.85
| ###
| 9.5
| ###
| 381,375
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 331,078
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 9.25
| 9.87
| 1,564,672
| ###
| 93.8
| 93.8
| ### |
2005-Oct-06 Thu
| 9.7
| 9.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Oct-05 Wed
| 10.24
| 10.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 10.28
| ###
| 421,154
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 10.24
| 10.74
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 10.45
| 10.2
| 10.24
| 535,374
| ###
| 26.4
| 26.4
| ### |
2005-Sep-29 Thu
| 10.46
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 10.58
| 10.58
| 10.45
| 10.47
| 1,137,243
| ###
| 28.0
| 28.0
| 0.7 |
2005-Sep-27 Tue
| 10.44
| 10.7
| ###
| 10.52
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 10.28
| ###
| ###
| ###
| 434,029
| 0
| 70.2
| 70.2
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 9.78
| ###
| 9.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Sep-20 Tue
| 9.82
| 9.85
| ###
| 9.72
| 765,353
| ###
| 21.5
| 21.5
| 0.7 |
2005-Sep-19 Mon
| 9.82
| 9.82
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2005-Sep-16 Fri
| ###
| 9.84
| ###
| 9.82
| 679,420
| 3,342,746
| 79.9
| 79.9
| ### |
2005-Sep-15 Thu
| 9.8
| 9.82
| ###
| ###
| 1,251,689
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 348,651
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 9.88
| 515,378
| 0
| ###
| ###
| 0.7 |
2005-Sep-08 Thu
| ###
| 10.25
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Sep-07 Wed
| ###
| 10.25
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Sep-06 Tue
| 9.72
| ###
| 9.72
| ###
| 766,622
| 3,725,782
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 9.8
| 9.8
| ###
| 9.72
|
|
| 29.9
| 29.9
| 0.7 |
2005-Sep-02 Fri
| 9.85
| ###
| 9.72
| 9.82
| 655,951
| 3,187,921
| 31.9
| 31.9
| ### |
2005-Sep-01 Thu
| 9.57
| ###
| 9.57
| 9.85
| 634,426
| 3,035,728
| 88.3
| 88.3
| ### |
2005-Aug-31 Wed
| 9.4
| ###
| ###
| 9.53
| 256,723
| 0
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Aug-29 Mon
| ###
| 9.71
| 9.25
| 9.55
|
|
| 93.0
| 93.0
| 0.7 |
2005-Aug-26 Fri
| ###
| ###
| ###
| 9.25
|
|
| 76.3
| 76.3
| ### |
2005-Aug-25 Thu
| 8.8
| ###
| 8.8
| ###
| 878,441
| 3,865,140
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 8.52
| 8.52
| 8.4
| 8.45
|
|
| 30.5
| 30.5
| ### |
2005-Aug-23 Tue
| 8.49
| 8.59
| 8.47
| 8.53
| 267,641
| 2,282,977
| ###
| ###
| ### |
2005-Aug-22 Mon
| 8.28
| 8.44
| 8.28
| 8.44
| 287,887
| ###
| ###
| ###
| 0.6 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 8.28
| 78,171
| 0
| 79.3
| 79.3
| ### |
2005-Aug-18 Thu
| 8.21
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 8.42
| 8.42
| ###
| ###
| 153,487
| 646,180
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 8.41
| 8.42
| ###
| 8.42
|
|
| 66.1
| 66.1
| ### |
2005-Aug-15 Mon
| ###
| 8.43
| ###
| 8.41
|
|
| 77.4
| 77.4
| ### |
2005-Aug-12 Fri
| 8.25
| ###
| 8.25
| ###
| 375,781
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 364,755
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 8
| 7.89
| 8
| 267,671
| 2,126,646
| 75.5
| 75.5
| ### |
2005-Aug-08 Mon
| 7.88
| 8
| 7.88
| ###
| 275,355
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 8
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 7.89
| ###
| 184,154
| 726,487
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Aug-02 Tue
| 8
| ###
| 7.86
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Aug-01 Mon
| ###
| 8.2
| ###
| ###
| 345,948
| 1,418,386
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 7.83
| 8
|
|
| 77.8
| 77.8
| ### |
2005-Jul-28 Thu
| 7.84
| 7.87
| 7.8
| 7.87
|
|
| ###
| ###
| 0.6 |
2005-Jul-27 Wed
| 7.75
| 7.82
| 7.75
| 7.79
|
|
| 72.2
| 72.2
| ### |
2005-Jul-26 Tue
| 7.75
| 7.77
| ###
| 7.75
| 467,783
| ###
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| 7.78
| ###
| 7.77
| 411,453
| 1,600,552
| 77.4
| 77.4
| 0.6 |
2005-Jul-22 Fri
| 7.47
| ###
| 7.43
| ###
| 224,655
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 7.2
| 7.46
| 7.2
| 7.4
|
|
| 89.3
| 89.3
| 0.5 |
2005-Jul-20 Wed
| 7.28
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jul-19 Tue
| 7.24
| ###
| 7.24
| 7.25
| 798,855
| 2,891,855
| 70.2
| 70.2
| 0.5 |
2005-Jul-18 Mon
| 7.41
| 7.42
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 7.41
| 7.44
| 60,828
| ###
| 8.4
| 8.4
| ### |
2005-Jul-14 Thu
| 7.75
| 7.75
| 7.51
| ###
| 317,771
| ###
| 16.0
| 16.0
| 0.0 |
2005-Jul-13 Wed
| 7.53
| ###
| 7.42
| ###
| 362,040
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 7.5
| ###
| 7.48
| 681,055
| 2,553,956
| 82.6
| 82.6
| 0.5 |
2005-Jul-11 Mon
| ###
| 7.42
| 7.26
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2005-Jul-08 Fri
| 7
| ###
| ###
| 7.2
|
|
| 90.4
| 90.4
| 0.5 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-Jul-06 Wed
| ###
| 7.42
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 7.84
| 7.84
| ###
| ###
| 583,729
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 7.79
| 7.84
| ###
| 7.84
| 477,322
| ###
| 65.7
| 65.7
| 0.6 |
2005-Jun-30 Thu
| ###
| 7.89
| ###
| 7.89
|
|
| 83.5
| 83.5
| ### |
2005-Jun-29 Wed
| 7.51
| 7.54
| 7.4
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Jun-28 Tue
| 7.5
| 7.5
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Jun-27 Mon
| ###
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 7.26
| 7.29
| 7.22
| 7.23
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 7.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 7.26
| 7.4
| 7.22
| 7.22
|
|
| 35.9
| 35.9
| 0.5 |
2005-Jun-17 Fri
| 7.2
| 7.24
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-16 Thu
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-15 Wed
| 7.27
| ###
| ###
| ###
| 250,049
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 7.21
| ###
| 7.21
| 7.25
| 490,857
| ###
| 74.4
| 74.4
| 0.5 |
2005-Jun-10 Fri
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-Jun-08 Wed
| 7.27
| 7.45
| 7.22
| 7.29
|
|
| 68.5
| 68.5
| ### |
2005-Jun-07 Tue
| 7.75
| 7.75
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Jun-06 Mon
| 7.41
| ###
| 7.41
| ###
| 484,645
| ###
| 85.6
| 85.6
| 0.0 |
2005-Jun-03 Fri
| 7.22
| ###
| 7.21
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jun-02 Thu
| 7.21
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 523,080
| 0
| 77.4
| 77.4
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 340,657
| 0
| 16.8
| 16.8
| 0.0 |
2005-May-30 Mon
| 7.2
| 7.22
| ###
| ###
| 306,382
| ###
| 31.2
| 31.2
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 580,571
| 0
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 511,328
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 130,329
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 6.87
| 7
| 6.87
| ###
| 234,451
| ###
| 81.0
| 81.0
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| 7
|
|
| 30.5
| 30.5
| 0.5 |
2005-May-16 Mon
| ###
| ###
| 7
| ###
| 164,752
| ###
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7
| ###
| 233,874
| 818,559
| 74.2
| 74.2
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-May-11 Wed
| 7.4
| 7.4
| ###
| ###
| 315,643
| 1,167,879
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 7.26
| ###
| 7.25
|
|
| 87.8
| 87.8
| 0.5 |
2005-May-09 Mon
| 6.8
| ###
| 6.75
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-May-06 Fri
| 6.78
| 6.85
| 6.78
| 6.85
| 266,022
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 6.7
| 6.8
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-May-04 Wed
| 6.59
| 6.78
| 6.58
| 6.7
|
|
| 88.8
| 88.8
| 0.5 |
2005-May-03 Tue
| ###
| ###
| 6.81
| 6.81
|
|
| 25.0
| 25.0
| ### |
2005-May-02 Mon
| ###
| ###
| 6.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 6.71
| ###
| 6.7
| ###
| 189,082
| 633,424
| 92.9
| 92.9
| 0.0 |
2005-Apr-27 Wed
| ###
| 6.74
| 6.55
| 6.71
| 201,874
| 1,341,452
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| 6.79
| ###
| 6.7
|
|
| 81.9
| 81.9
| 0.5 |
2005-Apr-22 Fri
| 6.79
| 6.8
| 6.58
| ###
| 243,055
| ###
| 13.7
| 13.7
| 0.0 |
2005-Apr-21 Thu
| ###
| 6.72
| ###
| ###
| 212,871
| 715,246
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| 6.71
| 6.54
| 6.71
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| 6.52
| 6.28
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 6.52
| ###
| 375,173
| ###
| 13.9
| 13.9
| 0.0 |
2005-Apr-14 Thu
| 7
| 7
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 7
|
|
| 24.1
| 24.1
| 0.5 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 244,143
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Apr-08 Fri
| 7
| ###
| 7
| ###
| 145,142
| ###
| 83.8
| 83.8
| 0.0 |
2005-Apr-07 Thu
| 7
| 7
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 528,045
| 0
| 27.4
| 27.4
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 6.8
| ###
| 366,649
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 6.85
| ###
| 6.8
| ###
| 176,259
| 599,280
| 80.7
| 80.7
| 0.0 |
2005-Mar-31 Thu
| 6.8
| 6.89
| 6.73
| 6.82
|
|
| 65.7
| 65.7
| 0.5 |
2005-Mar-30 Wed
| 6.58
| 6.81
| 6.42
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-Mar-29 Tue
| ###
| 6.81
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2005-Mar-24 Thu
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 6.85
| ###
| 6.76
| 6.81
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| 7
| 7
| 6.85
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 387,157
| 0
| 28.7
| 28.7
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 671,552
| 0
| 67.0
| 67.0
| 0.0 |
2005-Mar-17 Thu
| 6.89
| ###
| 6.85
| ###
| 820,889
| 2,811,544
| 88.0
| 88.0
| 0.0 |
2005-Mar-16 Wed
| 6.75
| 7
| 6.72
| 6.85
| 354,689
| ###
| 82.1
| 82.1
| ### |
2005-Mar-15 Tue
| ###
| ###
| 6.83
| 6.83
|
|
| 26.9
| 26.9
| 0.5 |
2005-Mar-14 Mon
| 6.75
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2005-Mar-11 Fri
| 6.8
| 6.81
| 6.73
| 6.73
| 495,083
| ###
| ###
| ###
| ### |
2005-Mar-10 Thu
| 6.7
| 6.79
| 6.7
| 6.75
| 801,373
| ###
| ###
| ###
| 0.5 |
2005-Mar-09 Wed
| ###
| 6.79
| 6.56
| 6.71
| 669,085
| 4,466,142
| 83.1
| 83.1
| ### |
2005-Mar-08 Tue
| 6.4
| 6.56
| 6.4
| 6.55
| 715,347
| 4,635,448
| 85.8
| 85.8
| 0.5 |
2005-Mar-07 Mon
| ###
| 6.45
| ###
| ###
| 374,658
| 1,208,272
| 71.4
| 71.4
| 0.0 |
2005-Mar-04 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 6.54
| 6.28
| 6.5
|
|
| 87.0
| 87.0
| 0.5 |
2005-Feb-28 Mon
| ###
| 6.26
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Feb-25 Fri
| 5.8
| 5.8
| 5.58
| 5.75
| 165,871
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| 5.78
| ###
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| ###
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 5.85
| 6
| 5.85
| ###
| 361,283
| ###
| 86.8
| 86.8
| 0.0 |
2005-Feb-21 Mon
| 5.82
| 5.89
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Feb-18 Fri
| ###
| 5.86
| ###
| 5.8
| 201,328
| ###
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.7
| 5.82
| ###
| ###
| 163,953
| ###
| 28.7
| 28.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 183,151
| 0
| 7.2
| 7.2
| 0.0 |
2005-Feb-15 Tue
| 5.76
| 5.85
| 5.71
| 5.84
| 77,687
| ###
| 84.0
| 84.0
| 0.4 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 5.58
| ###
| 357,883
| ###
| 26.4
| 26.4
| 0.0 |
2005-Feb-10 Thu
| 5.75
| 5.75
| 5.55
| 5.57
| 178,021
| ###
| 11.0
| 11.0
| 0.4 |
2005-Feb-09 Wed
| ###
| 5.78
| ###
| 5.71
| 239,620
| ###
| 76.9
| 76.9
| 0.4 |
2005-Feb-08 Tue
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 5.79
| 5.8
| 5.73
| 5.73
|
|
| 27.4
| 27.4
| ### |
2005-Feb-03 Thu
| 5.7
| 5.81
| ###
| 5.8
| 133,088
| 386,620
| 80.9
| 80.9
| 0.4 |
2005-Feb-02 Wed
| ###
| ###
| ###
| 5.7
| 152,583
| 0
| 8.2
| 8.2
| 0.4 |
2005-Feb-01 Tue
| ###
| ###
| 5.88
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.4
| 5.58
| 5.4
| 5.53
|
|
| 89.7
| 89.7
| ### |
2005-Jan-24 Mon
| 5.4
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 5.58
| ###
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Jan-20 Thu
| ###
| ###
| 5.57
| 5.57
| 465,982
| 1,297,759
| 21.9
| 21.9
| 0.4 |
2005-Jan-19 Wed
| 5.8
| 5.8
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| 5.8
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2005-Jan-17 Mon
| 5.5
| 5.7
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 5.52
| 5.58
| 5.52
| 5.56
| 124,058
| 688,521
| 77.8
| 77.8
| 0.4 |
2005-Jan-13 Thu
| 5.52
| 5.54
| 5.5
| 5.52
| 336,774
| ###
| 69.1
| 69.1
| 0.4 |
2005-Jan-12 Wed
| 5.5
| 5.57
| 5.47
| 5.5
| 152,372
| ###
| ###
| ###
| 0.4 |
2005-Jan-11 Tue
| ###
| ###
| 5.54
| 5.57
| 173,029
| ###
| 19.4
| 19.4
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.72
| 5.59
| ###
| 278,727
| ###
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 5.7
| ###
| ###
| 188,020
| 535,857
| 25.0
| 25.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 5.7
| 5.58
| 5.58
| 67,779
| 382,273
| ###
| ###
| 0.4 |
2005-Jan-05 Wed
| 5.77
| 5.77
| ###
| 5.7
| 185,481
| ###
| 20.2
| 20.2
| 0.4 |
2005-Jan-04 Tue
| 5.7
| 5.8
| 5.7
| 5.77
| 28,325
| ###
| 81.8
| 81.8
| 0.4 |
2004-Dec-31 Fri
| 5.7
| 5.8
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2004-Dec-30 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 5.55
| 5.56
| 5.53
| 5.53
| 51,325
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 5.54
| 5.54
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| ###
| 5.48
| 5.53
| 159,725
| 437,646
| 16.4
| 16.4
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 88,257
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 5.54
| ###
| 5.5
| ###
| 312,040
| ###
| 81.1
| 81.1
| 0.0 |
2004-Dec-20 Mon
| ###
| 5.71
| 5.46
| 5.5
| 595,377
| 3,325,180
| ###
| ###
| 0.4 |
2004-Dec-17 Fri
| 5.25
| 5.49
| 5.25
| 5.49
| 685,288
| ###
| 93.9
| 93.9
| 0.4 |
2004-Dec-16 Thu
| 5.22
| 5.27
| 5.22
| 5.25
| 573,058
| 3,005,689
| ###
| ###
| 0.4 |
2004-Dec-15 Wed
| ###
| 5.27
| ###
| ###
| 383,020
| 1,009,257
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 5.25
| 5.27
| 5.2
| 5.2
| 781,885
| ###
| 30.9
| 30.9
| ### |
2004-Dec-10 Fri
| 5.26
| ###
| 5.22
| 5.25
| 417,749
| 1,090,324
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| 5.2
| 5.28
| 5.2
| 5.26
|
|
| 82.7
| 82.7
| 0.4 |
2004-Dec-08 Wed
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| ###
| 5.4
| ###
| ###
| 507,052
| 1,369,040
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 153,321
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 5.45
| 5.45
| ###
| ###
| 406,057
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Nov-30 Tue
| ###
| 5.48
| ###
| 5.46
| 402,640
| ###
| 86.5
| 86.5
| ### |
2004-Nov-29 Mon
| 5.43
| 5.43
| 5.23
| ###
| 498,941
| 2,659,355
| 26.8
| 26.8
| 0.0 |
2004-Nov-26 Fri
| 5.46
| 5.48
| 5.44
| 5.44
| 567,928
| 3,100,886
| 33.4
| 33.4
| 0.4 |
2004-Nov-25 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 5.25
| 5.4
| 5.24
| ###
| 259,325
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 557,573
| 1,460,841
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 5.2
| ###
| 5.2
| 757,221
| 1,968,774
| 76.8
| 76.8
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 150,342
| 0
| 85.8
| 85.8
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 422,558
| 0
| 75.6
| 75.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| 5
|
|
| 31.3
| 31.3
| 0.4 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 376,489
| 0
| 25.8
| 25.8
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 86,774
| 0
| 76.1
| 76.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 5
| ###
| 271,347
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,087,325
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 367,150
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 5.24
| 5.24
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Oct-29 Fri
| 5.25
| 5.27
| ###
| 5.26
| 714,574
| ###
| ###
| ###
| 0.4 |
2004-Oct-28 Thu
| ###
| ###
| 5.27
| 5.29
|
|
| 30.1
| 30.1
| 0.4 |
2004-Oct-27 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 5.27
| 5.28
| 5.2
| 5.2
| 128,550
| ###
| 24.2
| 24.2
| ### |
2004-Oct-25 Mon
| 5.22
| 5.27
| 5.22
| 5.25
| 97,542
| ###
| ###
| ###
| 0.4 |
2004-Oct-22 Fri
| 5.2
| 5.23
| ###
| 5.22
|
|
| 68.2
| 68.2
| 0.4 |
2004-Oct-21 Thu
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.2
| 5.22
| ###
| 5.2
| 642,477
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| 5.2
| 5.25
| 5.2
| 5.22
| 548,643
| 2,866,659
| 73.0
| 73.0
| 0.4 |
2004-Oct-18 Mon
| 5.2
| 5.25
| ###
| 5.22
|
|
| 73.4
| 73.4
| 0.4 |
2004-Oct-15 Fri
| 5.29
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-14 Thu
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-12 Tue
| 4.87
| 5.25
| 4.87
| 5.2
| 4,099,381
| ###
| ###
| ###
| ### |
2004-Oct-11 Mon
| 4.75
| ###
| ###
| 4.86
| 3,506,181
| 0
| 86.2
| 86.2
| 0.3 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 3.81
| 3.86
| ###
| 3.86
| 532,350
| ###
| 82.2
| 82.2
| 0.3 |
2004-Oct-04 Mon
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| 3.86
| 3.88
| 3.84
| 3.84
| 143,055
| ###
| 29.6
| 29.6
| 0.3 |
2004-Sep-30 Thu
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 3.83
| 3.87
| 3.82
| 3.87
| 79,226
| 304,623
| 75.4
| 75.4
| ### |
2004-Sep-28 Tue
| 3.85
| 3.88
| 3.83
| 3.83
| 254,321
| ###
| ###
| ###
| ### |
2004-Sep-27 Mon
| 3.86
| 3.89
| 3.85
| 3.86
| 73,055
| 282,722
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 3.81
| ###
| 3.81
| 3.85
| 424,272
| ###
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.85
| 3.81
| 3.82
| 198,743
| 761,185
| 29.0
| 29.0
| 0.3 |
2004-Sep-22 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| 12.3
| 12.3
| ### |
2004-Sep-21 Tue
| ###
| 4
| 3.88
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Sep-20 Mon
| 4
| 4
| 3.85
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 796,556
| 0
| 23.0
| 23.0
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 4
| ###
| 484,276
| 968,552
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 200,359
| 0
| 89.0
| 89.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 442,877
| 0
| 77.6
| 77.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Sep-09 Thu
| 3.71
| ###
| 3.71
| 3.88
|
|
| 95.2
| 95.2
| 0.3 |
2004-Sep-08 Wed
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| 26.2
| 26.2
| 0.3 |
2004-Sep-07 Tue
| 3.84
| 3.84
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 3.89
| ###
| 3.84
| 3.84
|
|
| 22.1
| 22.1
| 0.3 |
2004-Sep-03 Fri
| ###
| ###
| 3.82
| 3.88
|
|
| 16.8
| 16.8
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 652,387
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| 4
| ###
| ###
| 532,654
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 3.7
| ###
| 3.7
| ###
| 675,480
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 3.75
| 3.75
| ###
| ###
| 205,380
| 385,087
| 17.9
| 17.9
| 0.0 |
2004-Aug-27 Fri
| 3.7
| 3.79
| 3.7
| 3.77
|
|
| 82.0
| 82.0
| ### |
2004-Aug-26 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-Aug-25 Wed
| 3.45
| 3.58
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| ###
| 3.46
| 3.24
| 3.43
| 1,772,149
| ###
| 91.5
| 91.5
| 0.2 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.23
| 3.23
| 3.2
| 3.23
| 90,873
| 292,156
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 3.25
| 3.25
| 3.2
| 3.23
| 134,448
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 3.25
| 3.27
| 3.22
| 3.24
| 196,327
| 637,081
| ###
| ###
| ### |
2004-Aug-13 Fri
| 3.23
| 3.27
| 3.23
| 3.24
|
|
| 74.7
| 74.7
| ### |
2004-Aug-12 Thu
| 3.27
| 3.27
| 3.23
| 3.23
| 109,786
| ###
| 22.2
| 22.2
| ### |
2004-Aug-11 Wed
| 3.23
| 3.27
| 3.23
| 3.27
| 336,077
| 1,092,250
| 82.6
| 82.6
| ### |
2004-Aug-10 Tue
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 3.25
| 3.26
| 103,756
| ###
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 3.27
| ###
| 244,082
| 399,074
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.4
| 3.43
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2004-Aug-02 Mon
| ###
| 3.44
| ###
| 3.4
|
|
| 89.4
| 89.4
| 0.2 |
2004-Jul-30 Fri
| ###
| ###
| 3.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Jul-29 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Jul-28 Wed
| ###
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 177,588
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 234,570
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 373,857
| 0
| 85.5
| 85.5
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 3
| 3
| 106,824
| ###
| 9.8
| 9.8
| 0.2 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 3
| ###
| 3
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 3
| 3
| 192,528
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 288,628
| 0
| 84.4
| 84.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 275,759
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 100,247
| 0
| 71.0
| 71.0
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 2.89
| ###
| 2.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jul-01 Thu
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| 2.87
| ###
| 338,280
| ###
| 24.4
| 24.4
| 0.0 |
2004-Jun-29 Tue
| 2.86
| ###
| 2.86
| ###
| 169,040
| 241,727
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 2.86
| 2.89
| 2.86
| 2.86
|
|
| 74.2
| 74.2
| 0.2 |
2004-Jun-25 Fri
| 2.85
| 2.87
| 2.85
| 2.86
| 77,479
| 221,589
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| ###
| ###
| 2.85
| ###
| 235,772
| 335,975
| 75.1
| 75.1
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 317,849
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 99,481
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 2.89
| ###
| 149,829
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 2.84
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| 2.77
| 2.85
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.75
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-11 Fri
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 53,288
| 0
| 91.1
| 91.1
| 0.0 |
2004-Jun-04 Fri
| 2.89
| ###
| 2.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jun-03 Thu
| 2.86
| ###
| 2.85
| 2.89
| 80,140
| ###
| 81.4
| 81.4
| ### |
2004-Jun-02 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 140,921
| 0
| 18.6
| 18.6
| 0.0 |
2004-May-31 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 2.85
| 3
| 2.85
| 3
| 128,673
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.77
| 2.85
| 2.77
| 2.85
| 97,342
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 2.78
| 2.79
| 2.77
| 2.79
| 51,452
| ###
| 71.2
| 71.2
| ### |
2004-May-25 Tue
| 2.8
| 2.8
| 2.77
| 2.77
| 71,979
| ###
| 25.0
| 25.0
| 0.2 |
2004-May-24 Mon
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-May-21 Fri
| 2.77
| 2.8
| 2.77
| 2.8
| 207,187
| ###
| ###
| ###
| 0.2 |
2004-May-20 Thu
| 2.82
| 2.82
| 2.72
| 2.75
| 196,777
| 545,072
| 12.8
| 12.8
| ### |
2004-May-19 Wed
| 2.78
| 2.85
| 2.78
| 2.82
| 118,086
| ###
| ###
| ###
| ### |
2004-May-18 Tue
| 2.76
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-May-17 Mon
| 2.75
| 2.85
| 2.74
| 2.76
| 203,676
| 569,274
| ###
| ###
| 0.2 |
2004-May-14 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| 88.5
| 88.5
| 0.2 |
2004-May-13 Thu
| 2.75
| 2.75
| ###
| 2.7
| 687,220
| 944,927
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.85
| 2.85
| 2.77
| 2.78
| 169,474
| 476,221
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| 2.81
| 2.86
|
|
| 22.7
| 22.7
| 0.2 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-May-07 Fri
| 3
| 3
| ###
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2004-May-06 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 227,180
| 0
| 86.6
| 86.6
| 0.0 |
2004-May-04 Tue
| ###
| 3
| ###
| ###
| 193,158
| ###
| 76.4
| 76.4
| 0.0 |
2004-May-03 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 164,827
| 0
| 27.9
| 27.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 73,143
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| 3
| 3
|
|
| 16.3
| 16.3
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 751,157
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 2.8
| ###
| 274,820
| 384,748
| 8.7
| 8.7
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 87,627
| 0
| 24.5
| 24.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Apr-05 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Apr-02 Fri
| 3.22
| 3.26
| 3.22
| 3.25
|
|
| 77.6
| 77.6
| 0.2 |
2004-Apr-01 Thu
| 3.2
| 3.23
| 3.2
| 3.22
| 70,774
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 68.6
| 68.6
| 0.2 |
2004-Mar-30 Tue
| ###
| 3.23
| ###
| ###
| 184,620
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 3.28
| 3.28
| 3.24
| 3.26
| 524,584
| 1,710,143
| 25.2
| 25.2
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 93.2
| 93.2
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Mar-23 Tue
| 3.2
| 3.2
| ###
| ###
| 305,388
| 488,620
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 3.26
| 3.26
| 116,146
| ###
| ###
| ###
| 0.2 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 493,277
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 3.28
| ###
| 135,925
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 3.29
| 3.29
| 175,773
| 289,146
| 31.2
| 31.2
| ### |
2004-Mar-11 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 61,754
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| 6.9
| 6.9
| ### |
2004-Mar-04 Thu
| ###
| ###
| 3.26
| ###
| 61,175
| ###
| 21.7
| 21.7
| 0.0 |
2004-Mar-03 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Mar-01 Mon
| 3.23
| 3.24
| ###
| ###
| 108,822
| ###
| 20.5
| 20.5
| 0.0 |
2004-Feb-27 Fri
| 3.27
| 3.27
| ###
| 3.2
| 218,382
| 357,054
| ###
| ###
| 0.2 |
2004-Feb-26 Thu
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
2004-Feb-23 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Feb-20 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 89.3
| 89.3
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 560,551
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Feb-12 Thu
| 3.2
| 3.22
| ###
| 3.2
|
|
| 64.3
| 64.3
| 0.2 |
2004-Feb-11 Wed
| ###
| 3.2
| ###
| ###
| 127,671
| 204,273
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.21
| 3.23
| ###
| ###
| 130,051
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 404,586
| 0
| 75.3
| 75.3
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Feb-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Feb-02 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 3.23
| 3.25
| ###
| ###
| 323,983
| 526,472
| 21.1
| 21.1
| 0.0 |
2004-Jan-28 Wed
| 3.26
| 3.26
| 3.22
| 3.23
| 559,241
| 1,811,940
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jan-23 Fri
| 3.28
| 3.28
| 3.27
| 3.27
| 134,725
| 441,224
| ###
| ###
| ### |
2004-Jan-22 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Jan-19 Mon
| 3.5
| 3.5
| 3.26
| 3.29
|
|
| 3.2
| 3.2
| ### |
2004-Jan-16 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3
| ###
| ###
| 3
| 843,943
| 0
| 68.6
| 68.6
| 0.2 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 38,944
| 0
| 16.2
| 16.2
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 241,776
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 3.25
| 3.25
| ###
| ###
| 101,974
| ###
| 8.6
| 8.6
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 3.22
| 3.26
|
|
| 21.8
| 21.8
| 0.2 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 69,942
| 0
| 77.6
| 77.6
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 3.27
| 3.28
| 3.26
| 3.27
| 19,622
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 3.24
| 3.26
| 3.24
| 3.26
| 30,775
| ###
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.25
| 3.25
| 3.24
| 3.24
| 9,676
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| ###
| 3.25
| ###
| 3.25
| 111,074
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 3.2
| 3.2
| 192,356
| ###
| 10.0
| 10.0
| 0.2 |
2003-Dec-17 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 154,157
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 3.22
| 3.25
| ###
| ###
| 81,756
| 132,853
| 23.5
| 23.5
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 41,522
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| 3.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Dec-08 Mon
| 3.25
| 3.25
| ###
| ###
| 239,220
| ###
| 4.8
| 4.8
| 0.0 |
2003-Dec-05 Fri
| ###
| 3.2
| ###
| 3.2
| 114,940
| ###
| 87.6
| 87.6
| 0.2 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 126,374
| 0
| 28.2
| 28.2
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 3.2
| ###
| ###
| 130,840
| 209,344
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Nov-26 Wed
| 2.85
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| 20.7
| 20.7
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 135,453
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| 3
| 238,978
| 0
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 83,671
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 152,044
| 0
| 32.5
| 32.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| 3.2
| ###
| ###
| 34,622
| ###
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 3.2
| 3.21
| ###
| ###
| 27,341
| 43,882
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 30.0
| 30.0
| 0.2 |
2003-Nov-12 Wed
| ###
| 3.2
| ###
| 3.2
| 206,571
| ###
| 75.4
| 75.4
| 0.2 |
2003-Nov-11 Tue
| ###
| 3.22
| ###
| 3.2
| 496,241
| 798,948
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 3
| 372,786
| 0
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 3.2
| 3.2
| ###
| ###
| 47,550
| 76,080
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| 16.3
| 16.3
| ### |
2003-Nov-03 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 3.4
| 3.4
| ###
| ###
| 30,459
| 51,780
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 3.4
| ###
| 3.4
| 140,775
| ###
| 81.5
| 81.5
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 3.5
| 3.5
| 3.29
| 3.4
|
|
| 19.9
| 19.9
| 0.2 |
2003-Oct-27 Mon
| 3.59
| 3.59
| 3.52
| 3.53
| 31,150
| ###
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.56
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| 3.78
| 3.56
| 3.56
| 1,707,625
| 6,266,983
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-21 Tue
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 3.4
| 3.5
| 3.4
| 3.44
| 77,089
| 265,957
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| ###
| 3.4
| ###
| 3.4
| 68,527
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| 3.42
| 3.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Oct-15 Wed
| ###
| 3.26
| ###
| 3.26
| 139,079
| ###
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 293,226
| 0
| 83.8
| 83.8
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 134,447
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 390,174
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 3.21
| ###
| ###
| 58,879
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| 3.25
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Oct-01 Wed
| 3
| ###
| 3
| ###
| 291,446
| ###
| 89.4
| 89.4
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 88,873
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2.86
| ###
| 48,328
| ###
| 72.7
| 72.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 201,375
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 2.88
| 2.89
| 68,456
| 98,576
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.88
| ###
| 2.88
| 2.88
| 146,728
| 211,288
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 2.81
| ###
| 2.81
| 2.88
|
|
| 83.6
| 83.6
| 0.2 |
2003-Sep-18 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| 89.3
| 89.3
| 0.2 |
2003-Sep-17 Wed
| 2.7
| 2.74
| 2.7
| 2.74
| 303,342
| ###
| 81.6
| 81.6
| 0.2 |
2003-Sep-16 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| 2.74
| ###
| 2.73
|
|
| 85.9
| 85.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 445,350
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 532,478
| 0
| 83.3
| 83.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Sep-09 Tue
| 2.73
| 2.73
| ###
| ###
| 618,259
| 843,923
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 2.71
| 2.75
| 2.7
| 2.74
|
|
| 74.9
| 74.9
| 0.2 |
2003-Sep-05 Fri
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.74
| 2.78
| 2.7
| 2.75
|
|
| 65.7
| 65.7
| ### |
2003-Sep-03 Wed
| ###
| 2.77
| ###
| 2.77
| 364,040
| ###
| 90.3
| 90.3
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 33,046
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 2.57
| ###
| 2.52
| ###
| 299,085
| 376,847
| 75.3
| 75.3
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 2.56
| 2.58
| 2.53
| 2.58
| 41,440
| 105,879
| 72.0
| 72.0
| 0.2 |
2003-Aug-27 Wed
| 2.54
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Aug-25 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 311,040
| 748,051
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.1
| 84.1
| ### |
2003-Aug-19 Tue
| ###
| 2.4
| ###
| ###
| 28,475
| 34,170
| 33.0
| 33.0
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 2.46
| 2.46
| 2.4
| 2.42
|
|
| 17.4
| 17.4
| 0.2 |
2003-Aug-13 Wed
| 2.49
| 2.49
| 2.47
| 2.47
| 53,684
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.51
| 2.51
| 2.46
| 2.5
| 89,376
| ###
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| 2.47
| 2.53
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| 2.47
| ###
| 2.47
| 33,049
| ###
| 88.7
| 88.7
| ### |
2003-Aug-07 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.41
| 2.41
| ###
| 2.4
| 49,940
| 60,177
| ###
| ###
| ### |
2003-Aug-05 Tue
| 2.4
| 2.45
| 2.4
| 2.41
| 628,755
| ###
| 73.1
| 73.1
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 67,881
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Jul-31 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.9
| 87.9
| ### |
2003-Jul-30 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.4
| 74.4
| 0.2 |
2003-Jul-25 Fri
| ###
| 2.24
| ###
| 2.24
| 87,687
| ###
| 85.7
| 85.7
| ### |
2003-Jul-24 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.0
| 71.0
| ### |
2003-Jul-22 Tue
| 2.2
| 2.24
| 2.2
| 2.22
| 48,843
| ###
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.25
| 2.25
| 2.2
| 2.2
| 382,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 109,247
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 17,323
| 0
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 151,152
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 17,987
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 132,881
| 0
| 24.8
| 24.8
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 72,350
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2
| 2
| 2
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 2
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-04 Wed
| 2
| ###
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
2003-Jun-03 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 2
| 2
| ###
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 2
| 2
| ###
| 2
| 114,553
| 114,553
| 70.8
| 70.8
| 0.1 |
2003-May-29 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 2
| 2
| ###
| 2
| 94,344
| 94,344
| 73.3
| 73.3
| 0.1 |
2003-May-27 Tue
| 2
| 2
| ###
| 2
| 117,579
| 117,579
| 75.4
| 75.4
| 0.1 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 211,250
| 0
| 88.2
| 88.2
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 163,543
| 0
| 77.9
| 77.9
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 331,682
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| 2
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 69,426
| 0
| 85.4
| 85.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 16,156
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Apr-15 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2003-Apr-14 Mon
| 1.86
| 1.86
| 1.85
| 1.86
|
|
| 75.0
| 75.0
| 0.1 |
2003-Apr-11 Fri
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| 22.6
| 22.6
| 0.1 |
2003-Apr-10 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.84
| 1.87
| 1.84
| 1.87
| 20,574
| ###
| 84.5
| 84.5
| ### |
2003-Apr-08 Tue
| 1.87
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2003-Apr-04 Fri
| 1.78
| 1.79
| 1.77
| 1.78
| 123,882
| ###
| ###
| ###
| 0.1 |
2003-Apr-03 Thu
| 1.77
| 1.78
| 1.77
| 1.78
| 26,656
| ###
| ###
| ###
| 0.1 |
2003-Apr-02 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.77
| 1.77
| 1.74
| 1.74
|
|
| 14.8
| 14.8
| 0.1 |
2003-Mar-27 Thu
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 74.8
| 74.8
| ### |
2003-Mar-26 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| 1.77
| 1.78
| 1.77
| 1.78
| 40,345
| ###
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| 1.75
| 1.78
| 1.75
| 1.77
| 145,123
| 256,142
| 76.9
| 76.9
| ### |
2003-Mar-19 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 42,645
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 21,875
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 1.7
| 1.71
| ###
| ###
| 697,378
| 596,258
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| 81.6
| 81.6
| 0.0 |
2003-Mar-12 Wed
| 1.71
| 1.74
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-Mar-11 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 208,272
| 361,351
| 26.2
| 26.2
| 0.1 |
2003-Mar-10 Mon
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| 88.6
| 88.6
| ### |
2003-Mar-06 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 7,984
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.72
| 1.74
| 1.72
| 1.74
| 890,356
| ###
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-24 Mon
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-21 Fri
| 1.75
| 1.8
| 1.73
| 1.77
| 40,750
| 71,923
| 80.9
| 80.9
| ### |
2003-Feb-20 Thu
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 82.5
| 82.5
| 0.1 |
2003-Feb-18 Tue
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 26.0
| 26.0
| ### |
2003-Feb-17 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2003-Feb-14 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.75
| 1.77
| 1.75
| 1.75
| 240,052
| ###
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-10 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| 1.82
| 1.84
| 1.82
| 1.84
| 38,784
| 70,974
| 79.9
| 79.9
| ### |
2003-Feb-06 Thu
| 1.84
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-04 Tue
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.83
| 1.85
| 1.8
| 1.85
| 514,922
| ###
| 86.3
| 86.3
| 0.1 |
2003-Jan-31 Fri
| 1.82
| 1.83
| 1.8
| 1.82
| 69,383
| ###
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| 1.88
| 1.85
| 1.88
| 27,529
| 51,341
| ###
| ###
| 0.1 |
2003-Jan-23 Thu
| 1.87
| 1.89
| 1.85
| 1.85
|
|
| 20.5
| 20.5
| 0.1 |
2003-Jan-22 Wed
| 1.82
| 1.87
| 1.82
| 1.85
| 727,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 1.87
| 1.88
| 1.84
| 1.84
| 55,950
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| ###
| 1.86
| 1.88
| 46,545
| 43,286
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 1.75
| 1.85
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| 1.72
| 1.73
| 1.72
| 1.73
| 206,244
| 355,770
| 73.5
| 73.5
| ### |
2003-Jan-10 Fri
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.73
| 1.73
| 1.71
| 1.71
| 9,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.72
| 1.72
| 1.7
| 1.71
|
|
| 26.3
| 26.3
| 0.1 |
2003-Jan-07 Tue
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 29,747
| ###
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 23.5
| 23.5
| ### |
2002-Dec-20 Fri
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.72
| 1.72
| 1.7
| 1.7
| 518,250
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 1.71
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| ###
| 1.7
| ###
| 1.7
| 125,640
| ###
| 91.0
| 91.0
| ### |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2002-Dec-04 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 295,947
| ###
| ###
| ###
| ### |
2002-Dec-03 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 262,279
| ###
| ###
| ###
| ### |
2002-Dec-02 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.73
| 1.75
| 1.73
| 1.75
| 334,350
| ###
| 74.7
| 74.7
| 0.1 |
2002-Nov-28 Thu
| 1.75
| 1.75
| ###
| 1.7
| 860,440
| 752,885
| ###
| ###
| ### |
|