Security:
ANSA McAL LIMITED
Symbol:
AMCL
Sector:
CONGLOMERATES
Status:
Active
Financial Year End:
December 31
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $59.80 | $59.78 | $-0.02 | -0.03% |
| Best Bid | Best Ask | Volume | Value |
| $57.52 | $59.80 | 10,975 | $656,085.50 |
| High | Low | 52 Wk High | 52 Wk Low |
| $59.78 | $59.78 | $67.00 | $52.50 |
| WTD | MTD | QTD | YTD |
| -0.03% | -0.03% | -0.03% | -0.03% |
| Issued Share Capital | Market Capitalization | ||
| 176,197,617 | $ 10,533,093,544.26 |
Charts
Line
Candle Stick
HLOC
Source: The Trinidad and Tobago Stock Exchange
Corporate Action
| Payment Type | Ex-Dividend Date | Record Date | Payment Date | Currency | Dividend Amount |
|---|---|---|---|---|---|
| Interim | 23 Aug 2024 | 26 Aug 2024 | 09 Sep 2024 | TTD | $0.30 |
| Final | 17 May 2024 | 20 May 2024 | 03 Jun 2024 | TTD | $1.50 |
| Interim | 22 Aug 2023 | 24 Aug 2023 | 08 Sep 2023 | TTD | $0.30 |
| Final | 16 May 2023 | 18 May 2023 | 02 Jun 2023 | TTD | $1.50 |
| Interim | 22 Aug 2022 | 24 Aug 2022 | 07 Sep 2022 | TTD | $0.30 |
| Final | 17 May 2022 | 19 May 2022 | 03 Jun 2022 | TTD | $1.50 |
| Interim | 23 Aug 2021 | 25 Aug 2021 | 08 Sep 2021 | TTD | $0.30 |
| Final | 18 May 2021 | 20 May 2021 | 04 Jun 2021 | TTD | $1.50 |
| Interim | 20 Aug 2020 | 24 Aug 2020 | 07 Sep 2020 | TTD | $0.15 |
| Interim | 23 Oct 2019 | 25 Oct 2019 | 06 Nov 2019 | TTD | $0.30 |
| Final | 17 May 2019 | 21 May 2019 | 06 Jun 2019 | TTD | $1.50 |
| Interim | 23 Oct 2018 | 25 Oct 2018 | 08 Nov 2018 | TTD | $0.30 |
| Final | 17 May 2018 | 21 May 2018 | 06 Jun 2018 | TTD | $1.20 |
| Interim | 20 Oct 2017 | 24 Oct 2017 | 07 Nov 2017 | TTD | $0.30 |
| Final | 17 May 2017 | 19 May 2017 | 08 Jun 2017 | TTD | $1.20 |
| Interim | 20 Oct 2016 | 24 Oct 2016 | 07 Nov 2016 | TTD | $0.30 |
| Final | 18 May 2016 | 20 May 2016 | 08 Jun 2016 | TTD | $1.10 |
| Interim | 21 Oct 2015 | 23 Oct 2015 | 06 Nov 2015 | TTD | $0.30 |
| Final | 18 May 2015 | 20 May 2015 | 08 Jun 2015 | TTD | $1.00 |
| Interim | 22 Oct 2014 | 24 Oct 2014 | 07 Nov 2014 | TTD | $0.30 |
| Final | 19 May 2014 | 21 May 2014 | 16 Jun 2014 | TTD | $1.00 |
| Interim | 23 Oct 2013 | 25 Oct 2013 | 08 Nov 2013 | TTD | $0.30 |
| Final | 16 May 2013 | 20 May 2013 | 14 Jun 2013 | TTD | $0.80 |
| Final | 16 May 2012 | 18 May 2012 | 18 Jun 2012 | TTD | $0.80 |
| Interim | 25 Oct 2011 | 28 Oct 2011 | 11 Nov 2011 | TTD | $0.30 |
| Final | 18 May 2011 | 20 May 2011 | 17 Jun 2011 | TTD | $0.80 |
| Interim | 27 Oct 2010 | 29 Oct 2010 | 12 Nov 2010 | TTD | $0.30 |
| Final | 19 May 2010 | 21 May 2010 | 18 Jun 2010 | TTD | $0.70 |
| Interim | 30 Oct 2009 | 03 Nov 2009 | 13 Nov 2009 | TTD | $0.30 |
| Final | 20 May 2009 | 22 May 2009 | 05 Jun 2009 | TTD | $0.70 |
| Interim | 29 Oct 2008 | 31 Oct 2008 | 14 Nov 2008 | TTD | $0.30 |
| Final | 20 May 2008 | 23 May 2008 | 06 Jun 2008 | TTD | $0.60 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 59.80 | 59.78 | -0.02 | -0.03 | 10,975 |
| 25 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 21 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 19 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 59.80 | 59.00 | -0.80 | -1.34 | 8,000 |
| 11 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 2 |
| 10 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 07 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 111 |
| 06 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 600 |
| 05 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 10 |
| 04 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 03 Feb 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 5 |
| 31 Jan 2025 | 59.95 | 59.80 | -0.15 | -0.25 | 9,785 |
| 30 Jan 2025 | 59.81 | 59.95 | 0.14 | 0.23 | 4,275 |
| 29 Jan 2025 | 59.81 | 59.81 | 0.00 | 0.00 | 6 |
| 28 Jan 2025 | 59.81 | 59.81 | 0.00 | 0.00 | 66 |
| 27 Jan 2025 | 61.00 | 59.81 | -1.19 | -1.95 | 732 |
| 24 Jan 2025 | 61.00 | 61.00 | 0.00 | 0.00 | 2 |
| 23 Jan 2025 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2025 | 61.00 | 61.00 | 0.00 | 0.00 | 241 |
| 21 Jan 2025 | 59.80 | 61.00 | 1.20 | 2.01 | 112 |
| 20 Jan 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 17 Jan 2025 | 59.57 | 59.80 | 0.23 | 0.39 | 333,466 |
| 16 Jan 2025 | 59.55 | 59.57 | 0.02 | 0.03 | 1,337 |
| 15 Jan 2025 | 59.55 | 59.55 | 0.00 | 0.00 | 718 |
| 14 Jan 2025 | 59.55 | 59.55 | 0.00 | 0.00 | 782 |
| 13 Jan 2025 | 59.77 | 59.55 | -0.22 | -0.37 | 520 |
| 10 Jan 2025 | 59.77 | 59.77 | 0.00 | 0.00 | 1,111 |
| 09 Jan 2025 | 59.77 | 59.77 | 0.00 | 0.00 | 164 |
| 08 Jan 2025 | 59.77 | 59.77 | 0.00 | 0.00 | 0 |
| 07 Jan 2025 | 59.80 | 59.77 | -0.03 | -0.05 | 821 |
| 06 Jan 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 03 Jan 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 02 Jan 2025 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 31 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 30 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 27 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 5 |
| 24 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 12 |
| 23 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 20 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 23 |
| 19 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 13 |
| 18 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 66 |
| 17 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 16 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 3 |
| 13 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 423 |
| 12 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 294 |
| 11 Dec 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 161 |
| 10 Dec 2024 | 59.85 | 59.80 | -0.05 | -0.08 | 557 |
| 09 Dec 2024 | 63.06 | 59.85 | -3.21 | -5.09 | 545 |
| 06 Dec 2024 | 62.94 | 63.06 | 0.12 | 0.19 | 1,759 |
| 05 Dec 2024 | 62.94 | 62.94 | 0.00 | 0.00 | 5 |
| 04 Dec 2024 | 63.48 | 62.94 | -0.54 | -0.85 | 8,722 |
| 03 Dec 2024 | 63.06 | 63.48 | 0.42 | 0.67 | 1,353 |
| 02 Dec 2024 | 63.06 | 63.06 | 0.00 | 0.00 | 13 |
| 29 Nov 2024 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 28 Nov 2024 | 63.06 | 63.06 | 0.00 | 0.00 | 14 |
| 27 Nov 2024 | 59.83 | 63.06 | 3.23 | 5.40 | 13,461 |
| 26 Nov 2024 | 59.83 | 59.83 | 0.00 | 0.00 | 11,027 |
| 25 Nov 2024 | 60.00 | 59.83 | -0.17 | -0.28 | 2,595 |
| 22 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 15 |
| 21 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 1,008 |
| 20 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 43 |
| 19 Nov 2024 | 59.80 | 60.00 | 0.20 | 0.33 | 10,202 |
| 18 Nov 2024 | 59.80 | 59.80 | 0.00 | 0.00 | 378 |
| 15 Nov 2024 | 59.71 | 59.80 | 0.09 | 0.15 | 4,833 |
| 14 Nov 2024 | 59.71 | 59.71 | 0.00 | 0.00 | 200 |
| 13 Nov 2024 | 59.71 | 59.71 | 0.00 | 0.00 | 10,100 |
| 12 Nov 2024 | 59.71 | 59.71 | 0.00 | 0.00 | 1 |
| 11 Nov 2024 | 60.00 | 59.71 | -0.29 | -0.48 | 5,200 |
| 08 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 47 |
| 06 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 5 |
| 05 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 37 |
| 01 Nov 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 80 |
| 28 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 1,127 |
| 24 Oct 2024 | 60.35 | 60.00 | -0.35 | -0.58 | 483 |
| 23 Oct 2024 | 60.00 | 60.35 | 0.35 | 0.58 | 2,226 |
| 22 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 272 |
| 21 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 1,200 |
| 18 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 2,275 |
| 16 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 13 |
| 15 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2024 | 60.09 | 60.00 | -0.09 | -0.15 | 2,000 |
| 10 Oct 2024 | 60.09 | 60.09 | 0.00 | 0.00 | 0 |
| 09 Oct 2024 | 60.09 | 60.09 | 0.00 | 0.00 | 0 |
| 08 Oct 2024 | 60.00 | 60.09 | 0.09 | 0.15 | 3,210 |
| 07 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 10 |
| 03 Oct 2024 | 60.00 | 60.00 | 0.00 | 0.00 | 25 |
| 02 Oct 2024 | 62.80 | 60.00 | -2.80 | -4.46 | 370 |
| 01 Oct 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 26 |
| 30 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 0 |
| 27 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 0 |
| 26 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 32 |
| 25 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 501 |
| 23 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 47 |
| 20 Sep 2024 | 62.00 | 62.80 | 0.80 | 1.29 | 300 |
| 19 Sep 2024 | 62.00 | 62.00 | 0.00 | 0.00 | 80 |
| 18 Sep 2024 | 61.78 | 62.00 | 0.22 | 0.36 | 120 |
| 17 Sep 2024 | 61.50 | 61.78 | 0.28 | 0.46 | 20,307 |
| 16 Sep 2024 | 62.80 | 61.50 | -1.30 | -2.07 | 248 |
| 13 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 0 |
| 12 Sep 2024 | 62.80 | 62.80 | 0.00 | 0.00 | 0 |
| 11 Sep 2024 | 63.42 | 62.80 | -0.62 | -0.98 | 270 |
| 10 Sep 2024 | 63.42 | 63.42 | 0.00 | 0.00 | 0 |
| 09 Sep 2024 | 63.00 | 63.42 | 0.42 | 0.67 | 1,010 |
| 06 Sep 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 10,120 |
| 05 Sep 2024 | 63.50 | 63.00 | -0.50 | -0.79 | 515 |
| 04 Sep 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 03 Sep 2024 | 63.00 | 63.50 | 0.50 | 0.79 | 50,021 |
| 02 Sep 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 1,646 |
| 30 Aug 2024 | 63.50 | 63.00 | -0.50 | -0.79 | 2,712 |
| 29 Aug 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 28 Aug 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 80 |
| 27 Aug 2024 | 63.00 | 63.50 | 0.50 | 0.79 | 410 |
| 26 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 8,805 |
| 22 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 9 |
| 21 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 100 |
| 20 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2024 | 63.50 | 63.00 | -0.50 | -0.79 | 7,524 |
| 16 Aug 2024 | 63.00 | 63.50 | 0.50 | 0.79 | 53,877 |
| 15 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 7,277 |
| 13 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 1,526 |
| 12 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 27 |
| 09 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2024 | 62.65 | 63.00 | 0.35 | 0.56 | 10,550 |
| 07 Aug 2024 | 63.00 | 62.65 | -0.35 | -0.56 | 700 |
| 06 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 102 |
| 05 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 02 Aug 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 28 |
| 31 Jul 2024 | 63.50 | 63.00 | -0.50 | -0.79 | 113 |
| 30 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 29 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 26 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 45 |
| 25 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 24 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 14 |
| 22 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 19 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 1 |
| 18 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 17 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 100,034 |
| 12 Jul 2024 | 63.50 | 63.50 | 0.00 | 0.00 | 137,138 |
| 11 Jul 2024 | 63.48 | 63.50 | 0.02 | 0.03 | 4,735 |
| 10 Jul 2024 | 63.48 | 63.48 | 0.00 | 0.00 | 0 |
| 09 Jul 2024 | 63.48 | 63.48 | 0.00 | 0.00 | 0 |
| 08 Jul 2024 | 60.30 | 63.48 | 3.18 | 5.27 | 58,738 |
| 05 Jul 2024 | 60.43 | 60.30 | -0.13 | -0.22 | 9,743 |
| 04 Jul 2024 | 62.50 | 60.43 | -2.07 | -3.31 | 8,000 |
| 03 Jul 2024 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 02 Jul 2024 | 62.32 | 62.50 | 0.18 | 0.29 | 170 |
| 01 Jul 2024 | 62.00 | 62.32 | 0.32 | 0.52 | 9,042 |
| 28 Jun 2024 | 62.00 | 62.00 | 0.00 | 0.00 | 75 |
| 27 Jun 2024 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2024 | 62.00 | 62.00 | 0.00 | 0.00 | 30 |
| 25 Jun 2024 | 62.50 | 62.00 | -0.50 | -0.80 | 200 |
| 24 Jun 2024 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 21 Jun 2024 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 20 Jun 2024 | 62.50 | 62.50 | 0.00 | 0.00 | 45 |
| 18 Jun 2024 | 62.50 | 62.50 | 0.00 | 0.00 | 316 |
| 17 Jun 2024 | 63.00 | 62.50 | -0.50 | -0.79 | 1,108 |
| 14 Jun 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2024 | 63.01 | 63.00 | -0.01 | -0.02 | 316 |
| 12 Jun 2024 | 63.01 | 63.01 | 0.00 | 0.00 | 78 |
| 11 Jun 2024 | 63.00 | 63.01 | 0.01 | 0.02 | 635 |
| 10 Jun 2024 | 62.29 | 63.00 | 0.71 | 1.14 | 325 |
| 07 Jun 2024 | 60.40 | 62.29 | 1.89 | 3.13 | 143 |
| 06 Jun 2024 | 62.29 | 60.40 | -1.89 | -3.03 | 1,555 |
| 05 Jun 2024 | 62.29 | 62.29 | 0.00 | 0.00 | 8 |
| 04 Jun 2024 | 60.00 | 62.29 | 2.29 | 3.82 | 661 |
| 03 Jun 2024 | 59.25 | 60.00 | 0.75 | 1.27 | 788 |
| 29 May 2024 | 59.00 | 59.25 | 0.25 | 0.42 | 100 |
| 28 May 2024 | 58.99 | 59.00 | 0.01 | 0.02 | 1,122 |
| 27 May 2024 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 24 May 2024 | 57.03 | 58.99 | 1.96 | 3.44 | 19,841 |
| 23 May 2024 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 22 May 2024 | 57.03 | 57.03 | 0.00 | 0.00 | 60 |
| 21 May 2024 | 57.00 | 57.03 | 0.03 | 0.05 | 8,026 |
| 20 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 6,847 |
| 16 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 6,000 |
| 15 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 14 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 5,000 |
| 13 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 5,280 |
| 10 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 4 |
| 09 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 3 |
| 08 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 07 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 1,116 |
| 06 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 19,926 |
| 03 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 22 |
| 02 May 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 35 |
| 01 May 2024 | 56.00 | 57.00 | 1.00 | 1.79 | 500 |
| 30 Apr 2024 | 55.72 | 56.00 | 0.28 | 0.50 | 826 |
| 29 Apr 2024 | 55.01 | 55.72 | 0.71 | 1.29 | 2,565 |
| 26 Apr 2024 | 55.23 | 55.01 | -0.22 | -0.40 | 500 |
| 25 Apr 2024 | 56.00 | 55.23 | -0.77 | -1.38 | 3,700 |
| 24 Apr 2024 | 55.01 | 56.00 | 0.99 | 1.80 | 2,028 |
| 23 Apr 2024 | 55.00 | 55.01 | 0.01 | 0.02 | 500 |
| 22 Apr 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 12,576 |
| 17 Apr 2024 | 57.00 | 55.00 | -2.00 | -3.51 | 4,209 |
| 16 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 2 |
| 15 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 30 |
| 12 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 30 |
| 11 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 46 |
| 09 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 500 |
| 08 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 17 |
| 04 Apr 2024 | 54.11 | 57.00 | 2.89 | 5.34 | 1,447 |
| 03 Apr 2024 | 54.10 | 54.11 | 0.01 | 0.02 | 318 |
| 02 Apr 2024 | 54.10 | 54.10 | 0.00 | 0.00 | 5 |
| 28 Mar 2024 | 55.29 | 54.10 | -1.19 | -2.15 | 1,730 |
| 27 Mar 2024 | 55.29 | 55.29 | 0.00 | 0.00 | 0 |
| 26 Mar 2024 | 55.29 | 55.29 | 0.00 | 0.00 | 2 |
| 25 Mar 2024 | 53.53 | 55.29 | 1.76 | 3.29 | 971 |
| 22 Mar 2024 | 53.53 | 53.53 | 0.00 | 0.00 | 0 |
| 21 Mar 2024 | 53.53 | 53.53 | 0.00 | 0.00 | 6,933 |
| 20 Mar 2024 | 53.53 | 53.53 | 0.00 | 0.00 | 0 |
| 19 Mar 2024 | 52.50 | 53.53 | 1.03 | 1.96 | 38,005 |
| 18 Mar 2024 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 15 Mar 2024 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 14 Mar 2024 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2024 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2024 | 54.20 | 52.50 | -1.70 | -3.14 | 4,461 |
| 11 Mar 2024 | 53.00 | 54.20 | 1.20 | 2.26 | 12,540 |
| 08 Mar 2024 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2024 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2024 | 53.00 | 53.00 | 0.00 | 0.00 | 2,360 |
| 05 Mar 2024 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2024 | 53.00 | 53.00 | 0.00 | 0.00 | 500 |
| 01 Mar 2024 | 55.00 | 53.00 | -2.00 | -3.64 | 530 |
| 29 Feb 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 226 |
| 26 Feb 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2024 | 51.62 | 55.00 | 3.38 | 6.55 | 100 |
| 21 Feb 2024 | 51.62 | 51.62 | 0.00 | 0.00 | 0 |
| 20 Feb 2024 | 51.62 | 51.62 | 0.00 | 0.00 | 0 |
| 19 Feb 2024 | 51.62 | 51.62 | 0.00 | 0.00 | 0 |
| 16 Feb 2024 | 51.62 | 51.62 | 0.00 | 0.00 | 1,732 |
| 15 Feb 2024 | 51.62 | 51.62 | 0.00 | 0.00 | 65 |
| 14 Feb 2024 | 51.05 | 51.62 | 0.57 | 1.12 | 190 |
| 09 Feb 2024 | 51.05 | 51.05 | 0.00 | 0.00 | 0 |
| 08 Feb 2024 | 51.05 | 51.05 | 0.00 | 0.00 | 32 |
| 07 Feb 2024 | 51.62 | 51.05 | -0.57 | -1.10 | 915 |
| 06 Feb 2024 | 52.14 | 51.62 | -0.52 | -1.00 | 4,114 |
| 05 Feb 2024 | 52.00 | 52.14 | 0.14 | 0.27 | 556 |
| 02 Feb 2024 | 56.71 | 52.00 | -4.71 | -8.31 | 148 |
| 01 Feb 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 30 |
| 31 Jan 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 0 |
| 30 Jan 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 54 |
| 29 Jan 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 0 |
| 26 Jan 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 0 |
| 25 Jan 2024 | 56.71 | 56.71 | 0.00 | 0.00 | 0 |
| 24 Jan 2024 | 56.79 | 56.71 | -0.08 | -0.14 | 172,405 |
| 23 Jan 2024 | 57.00 | 56.79 | -0.21 | -0.37 | 6,295 |
| 22 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 150 |
| 19 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 20 |
| 18 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 710 |
| 15 Jan 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 7,040 |
| 12 Jan 2024 | 56.98 | 57.00 | 0.02 | 0.04 | 8,885 |
| 11 Jan 2024 | 56.98 | 56.98 | 0.00 | 0.00 | 0 |
| 10 Jan 2024 | 55.90 | 56.98 | 1.08 | 1.93 | 13,573 |
| 09 Jan 2024 | 55.90 | 55.90 | 0.00 | 0.00 | 0 |
| 08 Jan 2024 | 55.00 | 55.90 | 0.90 | 1.64 | 172 |
| 05 Jan 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2024 | 54.06 | 55.00 | 0.94 | 1.74 | 545 |
| 03 Jan 2024 | 54.06 | 54.06 | 0.00 | 0.00 | 0 |
| 02 Jan 2024 | 54.06 | 54.06 | 0.00 | 0.00 | 33 |
| 29 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 0 |
| 28 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 89 |
| 27 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 0 |
| 22 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 77 |
| 21 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 23 |
| 20 Dec 2023 | 54.06 | 54.06 | 0.00 | 0.00 | 0 |
| 19 Dec 2023 | 55.60 | 54.06 | -1.54 | -2.77 | 821 |
| 18 Dec 2023 | 55.60 | 55.60 | 0.00 | 0.00 | 0 |
| 15 Dec 2023 | 55.60 | 55.60 | 0.00 | 0.00 | 13 |
| 14 Dec 2023 | 55.29 | 55.60 | 0.31 | 0.56 | 359 |
| 13 Dec 2023 | 51.36 | 55.29 | 3.93 | 7.65 | 1,267 |
| 12 Dec 2023 | 51.36 | 51.36 | 0.00 | 0.00 | 40 |
| 11 Dec 2023 | 51.36 | 51.36 | 0.00 | 0.00 | 0 |
| 08 Dec 2023 | 51.36 | 51.36 | 0.00 | 0.00 | 0 |
| 07 Dec 2023 | 51.36 | 51.36 | 0.00 | 0.00 | 0 |
| 06 Dec 2023 | 51.36 | 51.36 | 0.00 | 0.00 | 0 |
| 05 Dec 2023 | 54.00 | 51.36 | -2.64 | -4.89 | 1,183 |
| 04 Dec 2023 | 55.90 | 54.00 | -1.90 | -3.40 | 200 |
| 01 Dec 2023 | 54.00 | 55.90 | 1.90 | 3.52 | 23 |
| 30 Nov 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2023 | 57.00 | 54.00 | -3.00 | -5.26 | 92 |
| 28 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 5 |
| 24 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2023 | 57.18 | 57.00 | -0.18 | -0.31 | 50 |
| 22 Nov 2023 | 57.09 | 57.18 | 0.09 | 0.16 | 6,204 |
| 21 Nov 2023 | 57.09 | 57.09 | 0.00 | 0.00 | 0 |
| 20 Nov 2023 | 57.04 | 57.09 | 0.05 | 0.09 | 1,086 |
| 17 Nov 2023 | 57.00 | 57.04 | 0.04 | 0.07 | 200 |
| 16 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 63 |
| 15 Nov 2023 | 50.53 | 57.00 | 6.47 | 12.80 | 52 |
| 14 Nov 2023 | 54.05 | 50.53 | -3.52 | -6.51 | 131,104 |
| 10 Nov 2023 | 54.00 | 54.05 | 0.05 | 0.09 | 300 |
| 09 Nov 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 580 |
| 07 Nov 2023 | 54.02 | 54.00 | -0.02 | -0.04 | 2,880 |
| 06 Nov 2023 | 54.12 | 54.02 | -0.10 | -0.18 | 1,794 |
| 03 Nov 2023 | 57.00 | 54.12 | -2.88 | -5.05 | 1,256 |
| 02 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2023 | 54.05 | 57.00 | 2.95 | 5.46 | 11 |
| 26 Oct 2023 | 54.05 | 54.05 | 0.00 | 0.00 | 0 |
| 25 Oct 2023 | 54.05 | 54.05 | 0.00 | 0.00 | 7,175 |
| 24 Oct 2023 | 54.05 | 54.05 | 0.00 | 0.00 | 0 |
| 23 Oct 2023 | 54.07 | 54.05 | -0.02 | -0.04 | 4,003 |
| 20 Oct 2023 | 54.03 | 54.07 | 0.04 | 0.07 | 763 |
| 19 Oct 2023 | 57.00 | 54.03 | -2.97 | -5.21 | 8,789 |
| 18 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 91 |
| 16 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 57 |
| 13 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 1,700 |
| 12 Oct 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 700 |
| 11 Oct 2023 | 57.20 | 57.00 | -0.20 | -0.35 | 4 |
| 10 Oct 2023 | 57.20 | 57.20 | 0.00 | 0.00 | 0 |
| 09 Oct 2023 | 57.20 | 57.20 | 0.00 | 0.00 | 91 |
| 06 Oct 2023 | 57.20 | 57.20 | 0.00 | 0.00 | 0 |
| 05 Oct 2023 | 57.50 | 57.20 | -0.30 | -0.52 | 1,001 |
| 04 Oct 2023 | 57.25 | 57.50 | 0.25 | 0.44 | 2 |
| 03 Oct 2023 | 57.90 | 57.25 | -0.65 | -1.12 | 18,084 |
| 02 Oct 2023 | 57.90 | 57.90 | 0.00 | 0.00 | 3,500 |
| 29 Sep 2023 | 57.89 | 57.90 | 0.01 | 0.02 | 1,585 |
| 28 Sep 2023 | 57.00 | 57.89 | 0.89 | 1.56 | 20 |
| 27 Sep 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2023 | 57.00 | 57.00 | 0.00 | 0.00 | 5,000 |
| 21 Sep 2023 | 56.93 | 57.00 | 0.07 | 0.12 | 2,052 |
| 20 Sep 2023 | 56.90 | 56.93 | 0.03 | 0.05 | 867 |
| 19 Sep 2023 | 57.00 | 56.90 | -0.10 | -0.18 | 17 |
| 18 Sep 2023 | 54.47 | 57.00 | 2.53 | 4.64 | 25 |
| 15 Sep 2023 | 54.05 | 54.47 | 0.42 | 0.78 | 529 |
| 14 Sep 2023 | 54.05 | 54.05 | 0.00 | 0.00 | 800 |
| 13 Sep 2023 | 53.99 | 54.05 | 0.06 | 0.11 | 194 |
| 12 Sep 2023 | 53.02 | 53.99 | 0.97 | 1.83 | 16,443 |
| 11 Sep 2023 | 53.08 | 53.02 | -0.06 | -0.11 | 576 |
| 08 Sep 2023 | 53.08 | 53.08 | 0.00 | 0.00 | 0 |
| 07 Sep 2023 | 53.95 | 53.08 | -0.87 | -1.61 | 650 |
| 06 Sep 2023 | 53.95 | 53.95 | 0.00 | 0.00 | 0 |
| 05 Sep 2023 | 53.22 | 53.95 | 0.73 | 1.37 | 4,740 |
| 04 Sep 2023 | 54.00 | 53.22 | -0.78 | -1.44 | 285 |
| 01 Sep 2023 | 54.04 | 54.00 | -0.04 | -0.07 | 60 |
| 30 Aug 2023 | 54.40 | 54.04 | -0.36 | -0.66 | 4,102 |
| 29 Aug 2023 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 28 Aug 2023 | 54.40 | 54.40 | 0.00 | 0.00 | 367 |
| 25 Aug 2023 | 54.40 | 54.40 | 0.00 | 0.00 | 17,580 |
| 24 Aug 2023 | 54.26 | 54.40 | 0.14 | 0.26 | 100,770 |
| 23 Aug 2023 | 54.26 | 54.26 | 0.00 | 0.00 | 0 |
| 22 Aug 2023 | 55.85 | 54.26 | -1.59 | -2.85 | 90 |
| 21 Aug 2023 | 55.85 | 55.85 | 0.00 | 0.00 | 0 |
| 18 Aug 2023 | 55.85 | 55.85 | 0.00 | 0.00 | 0 |
| 17 Aug 2023 | 55.85 | 55.85 | 0.00 | 0.00 | 0 |
| 16 Aug 2023 | 55.85 | 55.85 | 0.00 | 0.00 | 0 |
| 15 Aug 2023 | 55.85 | 55.85 | 0.00 | 0.00 | 0 |
| 14 Aug 2023 | 55.50 | 55.85 | 0.35 | 0.63 | 68 |
| 11 Aug 2023 | 57.90 | 55.50 | -2.40 | -4.15 | 125 |
| 10 Aug 2023 | 57.90 | 57.90 | 0.00 | 0.00 | 1 |
| 09 Aug 2023 | 57.92 | 57.90 | -0.02 | -0.03 | 585 |
| 08 Aug 2023 | 58.50 | 57.92 | -0.58 | -0.99 | 393 |
| 07 Aug 2023 | 57.98 | 58.50 | 0.52 | 0.90 | 2 |
| 04 Aug 2023 | 55.00 | 57.98 | 2.98 | 5.42 | 4,898 |
| 03 Aug 2023 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 02 Aug 2023 | 54.52 | 55.00 | 0.48 | 0.88 | 201 |
| 31 Jul 2023 | 54.00 | 54.52 | 0.52 | 0.96 | 225 |
| 28 Jul 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 180 |
| 27 Jul 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2023 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2023 | 53.00 | 54.00 | 1.00 | 1.89 | 23 |
| 21 Jul 2023 | 52.30 | 53.00 | 0.70 | 1.34 | 18,884 |
| 20 Jul 2023 | 52.00 | 52.30 | 0.30 | 0.58 | 1,606 |
| 19 Jul 2023 | 51.01 | 52.00 | 0.99 | 1.94 | 5 |
| 18 Jul 2023 | 51.01 | 51.01 | 0.00 | 0.00 | 0 |
| 17 Jul 2023 | 51.01 | 51.01 | 0.00 | 0.00 | 0 |
| 14 Jul 2023 | 51.01 | 51.01 | 0.00 | 0.00 | 0 |
| 13 Jul 2023 | 51.01 | 51.01 | 0.00 | 0.00 | 204 |
| 12 Jul 2023 | 51.00 | 51.01 | 0.01 | 0.02 | 35 |
| 11 Jul 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 300 |
| 10 Jul 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 1,062 |
| 07 Jul 2023 | 50.70 | 51.00 | 0.30 | 0.59 | 16,090 |
| 06 Jul 2023 | 50.70 | 50.70 | 0.00 | 0.00 | 0 |
| 05 Jul 2023 | 50.70 | 50.70 | 0.00 | 0.00 | 970 |
| 04 Jul 2023 | 50.70 | 50.70 | 0.00 | 0.00 | 9,385 |
| 03 Jul 2023 | 51.00 | 50.70 | -0.30 | -0.59 | 7,232 |
| 30 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 970 |
| 29 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 150 |
| 28 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 1,024 |
| 27 Jun 2023 | 50.86 | 51.00 | 0.14 | 0.28 | 100 |
| 26 Jun 2023 | 50.86 | 50.86 | 0.00 | 0.00 | 0 |
| 23 Jun 2023 | 50.97 | 50.86 | -0.11 | -0.22 | 12,558 |
| 22 Jun 2023 | 51.00 | 50.97 | -0.03 | -0.06 | 369 |
| 21 Jun 2023 | 50.95 | 51.00 | 0.05 | 0.10 | 250,000 |
| 20 Jun 2023 | 50.95 | 50.95 | 0.00 | 0.00 | 100 |
| 16 Jun 2023 | 50.95 | 50.95 | 0.00 | 0.00 | 0 |
| 15 Jun 2023 | 50.97 | 50.95 | -0.02 | -0.04 | 37 |
| 14 Jun 2023 | 50.55 | 50.97 | 0.42 | 0.83 | 1,338 |
| 13 Jun 2023 | 50.99 | 50.55 | -0.44 | -0.86 | 10 |
| 12 Jun 2023 | 50.99 | 50.99 | 0.00 | 0.00 | 0 |
| 09 Jun 2023 | 50.99 | 50.99 | 0.00 | 0.00 | 1,064 |
| 07 Jun 2023 | 51.01 | 50.99 | -0.02 | -0.04 | 191 |
| 06 Jun 2023 | 51.00 | 51.01 | 0.01 | 0.02 | 6,320 |
| 05 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 100,010 |
| 31 May 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 302 |
| 29 May 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 26 May 2023 | 51.04 | 51.00 | -0.04 | -0.08 | 23 |
| 25 May 2023 | 51.00 | 51.04 | 0.04 | 0.08 | 62,302 |
| 24 May 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 685 |
| 23 May 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 78 |
| 22 May 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 100 |
| 19 May 2023 | 51.05 | 51.00 | -0.05 | -0.10 | 198 |
| 18 May 2023 | 50.93 | 51.05 | 0.12 | 0.24 | 1,934 |
| 17 May 2023 | 51.00 | 50.93 | -0.07 | -0.14 | 642 |
| 16 May 2023 | 50.94 | 51.00 | 0.06 | 0.12 | 10 |
| 15 May 2023 | 50.90 | 50.94 | 0.04 | 0.08 | 400 |
| 12 May 2023 | 50.90 | 50.90 | 0.00 | 0.00 | 93 |
| 11 May 2023 | 50.90 | 50.90 | 0.00 | 0.00 | 156 |
| 10 May 2023 | 50.94 | 50.90 | -0.04 | -0.08 | 42 |
| 09 May 2023 | 51.00 | 50.94 | -0.06 | -0.12 | 458 |
| 08 May 2023 | 52.90 | 51.00 | -1.90 | -3.59 | 1,254 |
| 05 May 2023 | 53.00 | 52.90 | -0.10 | -0.19 | 15 |
| 04 May 2023 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 03 May 2023 | 50.09 | 53.00 | 2.91 | 5.81 | 100 |
| 02 May 2023 | 52.92 | 50.09 | -2.83 | -5.35 | 11,058 |
| 01 May 2023 | 52.92 | 52.92 | 0.00 | 0.00 | 0 |
| 28 Apr 2023 | 53.00 | 52.92 | -0.08 | -0.15 | 496 |
| 27 Apr 2023 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2023 | 51.00 | 53.00 | 2.00 | 3.92 | 37 |
| 25 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 40,640 |
| 20 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 193 |
| 19 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 4,000 |
| 18 Apr 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 2,528 |
| 17 Apr 2023 | 51.01 | 51.00 | -0.01 | -0.02 | 141,825 |
| 14 Apr 2023 | 51.00 | 51.01 | 0.01 | 0.02 | 912 |
| 13 Apr 2023 | 50.81 | 51.00 | 0.19 | 0.37 | 500 |
| 12 Apr 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 0 |
| 11 Apr 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 0 |
| 06 Apr 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 300 |
| 05 Apr 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 0 |
| 04 Apr 2023 | 52.00 | 50.81 | -1.19 | -2.29 | 6,149 |
| 03 Apr 2023 | 52.00 | 52.00 | 0.00 | 0.00 | 158 |
| 31 Mar 2023 | 50.81 | 52.00 | 1.19 | 2.34 | 3 |
| 29 Mar 2023 | 54.50 | 50.81 | -3.69 | -6.77 | 3,501 |
| 28 Mar 2023 | 54.75 | 54.50 | -0.25 | -0.46 | 137 |
| 27 Mar 2023 | 50.84 | 54.75 | 3.91 | 7.69 | 80 |
| 24 Mar 2023 | 50.84 | 50.84 | 0.00 | 0.00 | 162 |
| 23 Mar 2023 | 50.84 | 50.84 | 0.00 | 0.00 | 0 |
| 22 Mar 2023 | 50.85 | 50.84 | -0.01 | -0.02 | 276 |
| 21 Mar 2023 | 50.85 | 50.85 | 0.00 | 0.00 | 923 |
| 20 Mar 2023 | 51.00 | 50.85 | -0.15 | -0.29 | 59 |
| 17 Mar 2023 | 50.81 | 51.00 | 0.19 | 0.37 | 38 |
| 16 Mar 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 0 |
| 15 Mar 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 2,000 |
| 14 Mar 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 0 |
| 13 Mar 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 489 |
| 10 Mar 2023 | 50.81 | 50.81 | 0.00 | 0.00 | 1,109 |
| 09 Mar 2023 | 50.99 | 50.81 | -0.18 | -0.35 | 9 |
| 08 Mar 2023 | 50.90 | 50.99 | 0.09 | 0.18 | 371 |
| 07 Mar 2023 | 50.81 | 50.90 | 0.09 | 0.18 | 984 |
| 06 Mar 2023 | 50.75 | 50.81 | 0.06 | 0.12 | 2,416 |
| 03 Mar 2023 | 50.75 | 50.75 | 0.00 | 0.00 | 0 |
| 02 Mar 2023 | 50.75 | 50.75 | 0.00 | 0.00 | 0 |
| 01 Mar 2023 | 50.75 | 50.75 | 0.00 | 0.00 | 9 |
| 28 Feb 2023 | 50.75 | 50.75 | 0.00 | 0.00 | 0 |
| 27 Feb 2023 | 50.50 | 50.75 | 0.25 | 0.50 | 350 |
| 24 Feb 2023 | 50.00 | 50.50 | 0.50 | 1.00 | 650 |
| 23 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2023 | 49.84 | 50.00 | 0.16 | 0.32 | 24 |
| 17 Feb 2023 | 50.00 | 49.84 | -0.16 | -0.32 | 360 |
| 16 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 118 |
| 15 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2023 | 49.00 | 50.00 | 1.00 | 2.04 | 150 |
| 10 Feb 2023 | 50.00 | 49.00 | -1.00 | -2.00 | 1,600 |
| 09 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 208 |
| 08 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 155 |
| 07 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 122 |
| 06 Feb 2023 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2023 | 50.79 | 50.00 | -0.79 | -1.56 | 480 |
| 02 Feb 2023 | 48.00 | 50.79 | 2.79 | 5.81 | 5,204 |
| 01 Feb 2023 | 50.90 | 48.00 | -2.90 | -5.70 | 5,000 |
| 31 Jan 2023 | 50.50 | 50.90 | 0.40 | 0.79 | 1,155 |
| 30 Jan 2023 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 27 Jan 2023 | 49.50 | 50.50 | 1.00 | 2.02 | 1,250 |
| 26 Jan 2023 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 Jan 2023 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 24 Jan 2023 | 50.74 | 49.50 | -1.24 | -2.44 | 368 |
| 23 Jan 2023 | 50.50 | 50.74 | 0.24 | 0.48 | 664 |
| 20 Jan 2023 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 19 Jan 2023 | 50.50 | 50.50 | 0.00 | 0.00 | 3,380 |
| 18 Jan 2023 | 51.00 | 50.50 | -0.50 | -0.98 | 2,444 |
| 17 Jan 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2023 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2023 | 51.73 | 51.00 | -0.73 | -1.41 | 61 |
| 12 Jan 2023 | 51.73 | 51.73 | 0.00 | 0.00 | 0 |
| 11 Jan 2023 | 51.73 | 51.73 | 0.00 | 0.00 | 0 |
| 10 Jan 2023 | 51.73 | 51.73 | 0.00 | 0.00 | 0 |
| 09 Jan 2023 | 51.73 | 51.73 | 0.00 | 0.00 | 0 |
| 06 Jan 2023 | 51.85 | 51.73 | -0.12 | -0.23 | 1,084 |
| 05 Jan 2023 | 51.50 | 51.85 | 0.35 | 0.68 | 13 |
| 04 Jan 2023 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2023 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2022 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 29 Dec 2022 | 59.00 | 51.50 | -7.50 | -12.71 | 3,000 |
| 28 Dec 2022 | 51.50 | 59.00 | 7.50 | 14.56 | 167 |
| 23 Dec 2022 | 51.40 | 51.50 | 0.10 | 0.19 | 25 |
| 22 Dec 2022 | 51.40 | 51.40 | 0.00 | 0.00 | 16,985 |
| 21 Dec 2022 | 51.25 | 51.40 | 0.15 | 0.29 | 513 |
| 20 Dec 2022 | 51.35 | 51.25 | -0.10 | -0.19 | 527 |
| 19 Dec 2022 | 51.35 | 51.35 | 0.00 | 0.00 | 0 |
| 16 Dec 2022 | 50.50 | 51.35 | 0.85 | 1.68 | 120 |
| 15 Dec 2022 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2022 | 51.35 | 50.50 | -0.85 | -1.66 | 1,280 |
| 13 Dec 2022 | 51.35 | 51.35 | 0.00 | 0.00 | 0 |
| 12 Dec 2022 | 51.35 | 51.35 | 0.00 | 0.00 | 33 |
| 09 Dec 2022 | 51.40 | 51.35 | -0.05 | -0.10 | 10 |
| 08 Dec 2022 | 51.40 | 51.40 | 0.00 | 0.00 | 0 |
| 07 Dec 2022 | 51.40 | 51.40 | 0.00 | 0.00 | 324 |
| 06 Dec 2022 | 51.38 | 51.40 | 0.02 | 0.04 | 2,168 |
| 05 Dec 2022 | 51.40 | 51.38 | -0.02 | -0.04 | 1,182 |
| 02 Dec 2022 | 51.40 | 51.40 | 0.00 | 0.00 | 0 |
| 01 Dec 2022 | 47.50 | 51.40 | 3.90 | 8.21 | 16,197 |
| 30 Nov 2022 | 47.59 | 47.50 | -0.09 | -0.19 | 550 |
| 29 Nov 2022 | 50.00 | 47.59 | -2.41 | -4.82 | 759 |
| 28 Nov 2022 | 50.00 | 50.00 | 0.00 | 0.00 | 10 |
| 25 Nov 2022 | 50.00 | 50.00 | 0.00 | 0.00 | 520 |
| 24 Nov 2022 | 50.00 | 50.00 | 0.00 | 0.00 | 6 |
| 23 Nov 2022 | 50.00 | 50.00 | 0.00 | 0.00 | 10 |
| 22 Nov 2022 | 50.00 | 50.00 | 0.00 | 0.00 | 210 |
| 21 Nov 2022 | 53.19 | 50.00 | -3.19 | -6.00 | 1,084 |
| 18 Nov 2022 | 53.32 | 53.19 | -0.13 | -0.24 | 50 |
| 17 Nov 2022 | 53.32 | 53.32 | 0.00 | 0.00 | 0 |
| 16 Nov 2022 | 53.32 | 53.32 | 0.00 | 0.00 | 0 |
| 15 Nov 2022 | 52.47 | 53.32 | 0.85 | 1.62 | 50 |
| 14 Nov 2022 | 53.01 | 52.47 | -0.54 | -1.02 | 312 |
| 11 Nov 2022 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 10 Nov 2022 | 53.60 | 53.01 | -0.59 | -1.10 | 8,350 |
| 09 Nov 2022 | 53.00 | 53.60 | 0.60 | 1.13 | 60 |
| 08 Nov 2022 | 53.26 | 53.00 | -0.26 | -0.49 | 1,137 |
| 07 Nov 2022 | 53.80 | 53.26 | -0.54 | -1.00 | 153 |
| 04 Nov 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 246 |
| 03 Nov 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 02 Nov 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 01 Nov 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 31 Oct 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 91 |
| 28 Oct 2022 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 27 Oct 2022 | 54.10 | 53.80 | -0.30 | -0.55 | 4 |
| 26 Oct 2022 | 54.10 | 54.10 | 0.00 | 0.00 | 0 |
| 25 Oct 2022 | 56.45 | 54.10 | -2.35 | -4.16 | 32,018 |
| 21 Oct 2022 | 56.48 | 56.45 | -0.03 | -0.05 | 2 |
| 20 Oct 2022 | 56.48 | 56.48 | 0.00 | 0.00 | 0 |
| 19 Oct 2022 | 56.50 | 56.48 | -0.02 | -0.04 | 8,997 |
| 18 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 2 |
| 17 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 14 Oct 2022 | 56.31 | 56.50 | 0.19 | 0.34 | 175 |
| 13 Oct 2022 | 56.50 | 56.31 | -0.19 | -0.34 | 98 |
| 12 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 11 Oct 2022 | 56.38 | 56.50 | 0.12 | 0.21 | 60 |
| 10 Oct 2022 | 56.38 | 56.38 | 0.00 | 0.00 | 0 |
| 07 Oct 2022 | 56.50 | 56.38 | -0.12 | -0.21 | 184 |
| 06 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 9 |
| 05 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 04 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2022 | 56.53 | 56.50 | -0.03 | -0.05 | 39,326 |
| 29 Sep 2022 | 56.53 | 56.53 | 0.00 | 0.00 | 0 |
| 28 Sep 2022 | 56.53 | 56.53 | 0.00 | 0.00 | 0 |
| 27 Sep 2022 | 56.50 | 56.53 | 0.03 | 0.05 | 322 |
| 26 Sep 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2022 | 56.75 | 56.50 | -0.25 | -0.44 | 500 |
| 22 Sep 2022 | 56.51 | 56.75 | 0.24 | 0.42 | 2,843 |
| 21 Sep 2022 | 57.00 | 56.51 | -0.49 | -0.86 | 710 |
| 20 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 10 |
| 19 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 487 |
| 16 Sep 2022 | 58.36 | 57.00 | -1.36 | -2.33 | 1,520 |
| 15 Sep 2022 | 57.00 | 58.36 | 1.36 | 2.39 | 490 |
| 14 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2022 | 59.00 | 57.00 | -2.00 | -3.39 | 2,843 |
| 12 Sep 2022 | 57.00 | 59.00 | 2.00 | 3.51 | 1 |
| 09 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 16,000 |
| 08 Sep 2022 | 57.14 | 57.00 | -0.14 | -0.25 | 512 |
| 07 Sep 2022 | 57.14 | 57.14 | 0.00 | 0.00 | 0 |
| 06 Sep 2022 | 57.14 | 57.14 | 0.00 | 0.00 | 0 |
| 05 Sep 2022 | 57.00 | 57.14 | 0.14 | 0.25 | 1,400 |
| 02 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 1,424 |
| 25 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 36,025 |
| 23 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 975 |
| 22 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 1,422 |
| 19 Aug 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2022 | 57.99 | 57.00 | -0.99 | -1.71 | 500 |
| 17 Aug 2022 | 57.99 | 57.99 | 0.00 | 0.00 | 1,608 |
| 16 Aug 2022 | 57.01 | 57.99 | 0.98 | 1.72 | 680 |
| 15 Aug 2022 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 12 Aug 2022 | 57.81 | 57.01 | -0.80 | -1.38 | 6,000 |
| 11 Aug 2022 | 57.81 | 57.81 | 0.00 | 0.00 | 1,670 |
| 10 Aug 2022 | 57.81 | 57.81 | 0.00 | 0.00 | 0 |
| 09 Aug 2022 | 57.81 | 57.81 | 0.00 | 0.00 | 0 |
| 08 Aug 2022 | 57.81 | 57.81 | 0.00 | 0.00 | 0 |
| 05 Aug 2022 | 57.81 | 57.81 | 0.00 | 0.00 | 0 |
| 04 Aug 2022 | 59.63 | 57.81 | -1.82 | -3.05 | 3,471 |
| 03 Aug 2022 | 58.99 | 59.63 | 0.64 | 1.08 | 135 |
| 02 Aug 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 29 Jul 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 28 Jul 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 735 |
| 27 Jul 2022 | 57.00 | 58.99 | 1.99 | 3.49 | 30 |
| 26 Jul 2022 | 56.98 | 57.00 | 0.02 | 0.04 | 500 |
| 25 Jul 2022 | 56.98 | 56.98 | 0.00 | 0.00 | 0 |
| 22 Jul 2022 | 56.98 | 56.98 | 0.00 | 0.00 | 0 |
| 21 Jul 2022 | 56.90 | 56.98 | 0.08 | 0.14 | 7,500 |
| 20 Jul 2022 | 56.90 | 56.90 | 0.00 | 0.00 | 0 |
| 19 Jul 2022 | 56.90 | 56.90 | 0.00 | 0.00 | 0 |
| 18 Jul 2022 | 56.08 | 56.90 | 0.82 | 1.46 | 517 |
| 15 Jul 2022 | 56.08 | 56.08 | 0.00 | 0.00 | 0 |
| 14 Jul 2022 | 56.08 | 56.08 | 0.00 | 0.00 | 0 |
| 13 Jul 2022 | 56.20 | 56.08 | -0.12 | -0.21 | 89 |
| 12 Jul 2022 | 56.05 | 56.20 | 0.15 | 0.27 | 2,161 |
| 11 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 4,850 |
| 08 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 07 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 06 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 174 |
| 05 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 04 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 01 Jul 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 1,030 |
| 30 Jun 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 30 |
| 29 Jun 2022 | 56.90 | 56.05 | -0.85 | -1.49 | 20 |
| 28 Jun 2022 | 56.90 | 56.90 | 0.00 | 0.00 | 0 |
| 27 Jun 2022 | 56.05 | 56.90 | 0.85 | 1.52 | 93 |
| 24 Jun 2022 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 23 Jun 2022 | 56.02 | 56.05 | 0.03 | 0.05 | 524 |
| 22 Jun 2022 | 56.02 | 56.02 | 0.00 | 0.00 | 0 |
| 21 Jun 2022 | 56.02 | 56.02 | 0.00 | 0.00 | 0 |
| 17 Jun 2022 | 56.94 | 56.02 | -0.92 | -1.62 | 3,840 |
| 15 Jun 2022 | 56.94 | 56.94 | 0.00 | 0.00 | 0 |
| 14 Jun 2022 | 56.95 | 56.94 | -0.01 | -0.02 | 3,800 |
| 13 Jun 2022 | 56.95 | 56.95 | 0.00 | 0.00 | 770 |
| 10 Jun 2022 | 56.95 | 56.95 | 0.00 | 0.00 | 0 |
| 09 Jun 2022 | 56.95 | 56.95 | 0.00 | 0.00 | 0 |
| 08 Jun 2022 | 56.50 | 56.95 | 0.45 | 0.80 | 160 |
| 07 Jun 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 06 Jun 2022 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 03 Jun 2022 | 56.00 | 56.50 | 0.50 | 0.89 | 200 |
| 02 Jun 2022 | 56.00 | 56.00 | 0.00 | 0.00 | 20 |
| 01 Jun 2022 | 55.60 | 56.00 | 0.40 | 0.72 | 420 |
| 31 May 2022 | 55.79 | 55.60 | -0.19 | -0.34 | 10 |
| 27 May 2022 | 55.79 | 55.79 | 0.00 | 0.00 | 0 |
| 26 May 2022 | 55.79 | 55.79 | 0.00 | 0.00 | 0 |
| 25 May 2022 | 55.55 | 55.79 | 0.24 | 0.43 | 2,139 |
| 24 May 2022 | 55.55 | 55.55 | 0.00 | 0.00 | 2,740 |
| 23 May 2022 | 55.55 | 55.55 | 0.00 | 0.00 | 0 |
| 20 May 2022 | 57.00 | 55.55 | -1.45 | -2.54 | 1,017 |
| 19 May 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 18 May 2022 | 55.56 | 57.00 | 1.44 | 2.59 | 2,013 |
| 17 May 2022 | 57.00 | 55.56 | -1.44 | -2.53 | 500 |
| 16 May 2022 | 57.60 | 57.00 | -0.60 | -1.04 | 391,564 |
| 13 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 2,781 |
| 12 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 57 |
| 11 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 1,030 |
| 10 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 20 |
| 09 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 52 |
| 06 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 0 |
| 05 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 217 |
| 04 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 458 |
| 03 May 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 70 |
| 29 Apr 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 0 |
| 28 Apr 2022 | 57.01 | 57.60 | 0.59 | 1.03 | 342 |
| 27 Apr 2022 | 57.03 | 57.01 | -0.02 | -0.04 | 4,665 |
| 26 Apr 2022 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 25 Apr 2022 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 22 Apr 2022 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 21 Apr 2022 | 57.00 | 57.03 | 0.03 | 0.05 | 982 |
| 20 Apr 2022 | 57.39 | 57.00 | -0.39 | -0.68 | 250 |
| 19 Apr 2022 | 57.39 | 57.39 | 0.00 | 0.00 | 0 |
| 14 Apr 2022 | 57.00 | 57.39 | 0.39 | 0.68 | 1,474 |
| 13 Apr 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 100 |
| 12 Apr 2022 | 57.50 | 57.00 | -0.50 | -0.87 | 3,076 |
| 11 Apr 2022 | 57.50 | 57.50 | 0.00 | 0.00 | 340 |
| 08 Apr 2022 | 57.50 | 57.50 | 0.00 | 0.00 | 13 |
| 07 Apr 2022 | 57.50 | 57.50 | 0.00 | 0.00 | 0 |
| 06 Apr 2022 | 57.51 | 57.50 | -0.01 | -0.02 | 25 |
| 05 Apr 2022 | 57.60 | 57.51 | -0.09 | -0.16 | 4,581 |
| 04 Apr 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 1,750 |
| 01 Apr 2022 | 58.99 | 57.60 | -1.39 | -2.36 | 550 |
| 31 Mar 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 29 Mar 2022 | 57.60 | 58.99 | 1.39 | 2.41 | 633 |
| 28 Mar 2022 | 57.60 | 57.60 | 0.00 | 0.00 | 0 |
| 25 Mar 2022 | 57.50 | 57.60 | 0.10 | 0.17 | 200 |
| 24 Mar 2022 | 57.51 | 57.50 | -0.01 | -0.02 | 42 |
| 23 Mar 2022 | 57.00 | 57.51 | 0.51 | 0.89 | 1,200 |
| 22 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 42 |
| 21 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 4,067 |
| 18 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 9,751 |
| 16 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 44,403 |
| 15 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 1,245 |
| 14 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 82 |
| 10 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 300 |
| 08 Mar 2022 | 57.03 | 57.00 | -0.03 | -0.05 | 3,584 |
| 07 Mar 2022 | 57.36 | 57.03 | -0.33 | -0.58 | 1,050 |
| 04 Mar 2022 | 57.36 | 57.36 | 0.00 | 0.00 | 0 |
| 03 Mar 2022 | 57.36 | 57.36 | 0.00 | 0.00 | 0 |
| 02 Mar 2022 | 57.00 | 57.36 | 0.36 | 0.63 | 620 |
| 01 Mar 2022 | 57.00 | 57.00 | 0.00 | 0.00 | 740 |
| 28 Feb 2022 | 57.50 | 57.00 | -0.50 | -0.87 | 10,001 |
| 25 Feb 2022 | 57.50 | 57.50 | 0.00 | 0.00 | 129 |
| 24 Feb 2022 | 57.96 | 57.50 | -0.46 | -0.79 | 340 |
| 23 Feb 2022 | 57.96 | 57.96 | 0.00 | 0.00 | 0 |
| 22 Feb 2022 | 58.00 | 57.96 | -0.04 | -0.07 | 275 |
| 21 Feb 2022 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2022 | 58.99 | 58.00 | -0.99 | -1.68 | 24 |
| 17 Feb 2022 | 58.88 | 58.99 | 0.11 | 0.19 | 45 |
| 16 Feb 2022 | 58.88 | 58.88 | 0.00 | 0.00 | 0 |
| 15 Feb 2022 | 57.25 | 58.88 | 1.63 | 2.85 | 46 |
| 14 Feb 2022 | 58.99 | 57.25 | -1.74 | -2.95 | 18,844 |
| 11 Feb 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 10 Feb 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 09 Feb 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 08 Feb 2022 | 58.99 | 58.99 | 0.00 | 0.00 | 87 |
| 07 Feb 2022 | 59.00 | 58.99 | -0.01 | -0.02 | 85 |
| 04 Feb 2022 | 58.75 | 59.00 | 0.25 | 0.43 | 5,406 |
| 03 Feb 2022 | 59.00 | 58.75 | -0.25 | -0.42 | 550 |
| 02 Feb 2022 | 59.00 | 59.00 | 0.00 | 0.00 | 12,735 |
| 01 Feb 2022 | 59.00 | 59.00 | 0.00 | 0.00 | 73 |
| 31 Jan 2022 | 59.00 | 59.00 | 0.00 | 0.00 | 42 |
| 28 Jan 2022 | 57.04 | 59.00 | 1.96 | 3.44 | 550 |
| 27 Jan 2022 | 59.49 | 57.04 | -2.45 | -4.12 | 61,190 |
| 26 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 25 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 24 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 21 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 20 Jan 2022 | 59.30 | 59.49 | 0.19 | 0.32 | 3,400 |
| 19 Jan 2022 | 59.50 | 59.30 | -0.20 | -0.34 | 1,313 |
| 18 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 17 Jan 2022 | 59.99 | 59.50 | -0.49 | -0.82 | 260 |
| 14 Jan 2022 | 59.99 | 59.99 | 0.00 | 0.00 | 1,096 |
| 13 Jan 2022 | 59.50 | 59.99 | 0.49 | 0.82 | 820 |
| 12 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 2,048 |
| 11 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 239 |
| 10 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 45 |
| 07 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2022 | 59.50 | 59.50 | 0.00 | 0.00 | 6 |
| 05 Jan 2022 | 59.49 | 59.50 | 0.01 | 0.02 | 25,481 |
| 04 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 25 |
| 03 Jan 2022 | 59.49 | 59.49 | 0.00 | 0.00 | 3,955 |
| 31 Dec 2021 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 30 Dec 2021 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 29 Dec 2021 | 59.49 | 59.49 | 0.00 | 0.00 | 440 |
| 28 Dec 2021 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 24 Dec 2021 | 59.50 | 59.49 | -0.01 | -0.02 | 40 |
| 23 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 415 |
| 22 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 50 |
| 21 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 45 |
| 15 Dec 2021 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2021 | 58.00 | 59.50 | 1.50 | 2.59 | 4 |
| 13 Dec 2021 | 60.00 | 58.00 | -2.00 | -3.33 | 1,000 |
| 10 Dec 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2021 | 59.50 | 60.00 | 0.50 | 0.84 | 2,313 |
| 08 Dec 2021 | 59.99 | 59.50 | -0.49 | -0.82 | 160 |
| 07 Dec 2021 | 59.99 | 59.99 | 0.00 | 0.00 | 3,280 |
| 06 Dec 2021 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 03 Dec 2021 | 59.98 | 59.99 | 0.01 | 0.02 | 130 |
| 02 Dec 2021 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 01 Dec 2021 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 30 Nov 2021 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 29 Nov 2021 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 26 Nov 2021 | 58.95 | 59.98 | 1.03 | 1.75 | 1,730 |
| 25 Nov 2021 | 58.00 | 58.95 | 0.95 | 1.64 | 7,152 |
| 24 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2021 | 57.91 | 58.00 | 0.09 | 0.16 | 120 |
| 22 Nov 2021 | 58.00 | 57.91 | -0.09 | -0.16 | 1,494 |
| 19 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 688 |
| 17 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 538 |
| 16 Nov 2021 | 57.80 | 58.00 | 0.20 | 0.35 | 5,000 |
| 15 Nov 2021 | 58.00 | 57.80 | -0.20 | -0.34 | 881 |
| 12 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2021 | 57.90 | 58.00 | 0.10 | 0.17 | 9 |
| 10 Nov 2021 | 57.53 | 57.90 | 0.37 | 0.64 | 3,152 |
| 09 Nov 2021 | 59.97 | 57.53 | -2.44 | -4.07 | 21,303 |
| 08 Nov 2021 | 57.57 | 59.97 | 2.40 | 4.17 | 10,203 |
| 05 Nov 2021 | 58.00 | 57.57 | -0.43 | -0.74 | 103 |
| 03 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 1,745 |
| 01 Nov 2021 | 58.37 | 58.00 | -0.37 | -0.63 | 300 |
| 29 Oct 2021 | 60.00 | 58.37 | -1.63 | -2.72 | 258 |
| 28 Oct 2021 | 57.41 | 60.00 | 2.59 | 4.51 | 30 |
| 27 Oct 2021 | 57.41 | 57.41 | 0.00 | 0.00 | 0 |
| 26 Oct 2021 | 57.50 | 57.41 | -0.09 | -0.16 | 1,280 |
| 25 Oct 2021 | 57.13 | 57.50 | 0.37 | 0.65 | 4,900 |
| 22 Oct 2021 | 57.13 | 57.13 | 0.00 | 0.00 | 303 |
| 21 Oct 2021 | 57.13 | 57.13 | 0.00 | 0.00 | 0 |
| 20 Oct 2021 | 57.10 | 57.13 | 0.03 | 0.05 | 42 |
| 19 Oct 2021 | 57.13 | 57.10 | -0.03 | -0.05 | 9,969 |
| 18 Oct 2021 | 57.70 | 57.13 | -0.57 | -0.99 | 540 |
| 15 Oct 2021 | 57.80 | 57.70 | -0.10 | -0.17 | 210 |
| 14 Oct 2021 | 57.80 | 57.80 | 0.00 | 0.00 | 186 |
| 13 Oct 2021 | 57.16 | 57.80 | 0.64 | 1.12 | 30 |
| 12 Oct 2021 | 57.19 | 57.16 | -0.03 | -0.05 | 419 |
| 11 Oct 2021 | 57.02 | 57.19 | 0.17 | 0.30 | 287 |
| 08 Oct 2021 | 57.01 | 57.02 | 0.01 | 0.02 | 2,012 |
| 07 Oct 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 06 Oct 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 05 Oct 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 1,000 |
| 04 Oct 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 01 Oct 2021 | 57.13 | 57.01 | -0.12 | -0.21 | 347 |
| 30 Sep 2021 | 57.55 | 57.13 | -0.42 | -0.73 | 1,526 |
| 29 Sep 2021 | 57.55 | 57.55 | 0.00 | 0.00 | 0 |
| 28 Sep 2021 | 57.55 | 57.55 | 0.00 | 0.00 | 0 |
| 27 Sep 2021 | 57.55 | 57.55 | 0.00 | 0.00 | 0 |
| 23 Sep 2021 | 57.01 | 57.55 | 0.54 | 0.95 | 2,015 |
| 22 Sep 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 655 |
| 21 Sep 2021 | 57.01 | 57.01 | 0.00 | 0.00 | 2,000 |
| 20 Sep 2021 | 57.00 | 57.01 | 0.01 | 0.02 | 10,716 |
| 17 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 1,490 |
| 16 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 19,042 |
| 09 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 1,000 |
| 06 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 40,830 |
| 03 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2021 | 58.99 | 57.00 | -1.99 | -3.37 | 154 |
| 30 Aug 2021 | 59.00 | 58.99 | -0.01 | -0.02 | 98 |
| 27 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 20 |
| 26 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 5 |
| 25 Aug 2021 | 58.51 | 59.00 | 0.49 | 0.84 | 1 |
| 24 Aug 2021 | 59.00 | 58.51 | -0.49 | -0.83 | 6,080 |
| 23 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2021 | 58.65 | 59.00 | 0.35 | 0.60 | 1,660 |
| 19 Aug 2021 | 58.65 | 58.65 | 0.00 | 0.00 | 0 |
| 18 Aug 2021 | 58.65 | 58.65 | 0.00 | 0.00 | 0 |
| 17 Aug 2021 | 59.00 | 58.65 | -0.35 | -0.59 | 818 |
| 16 Aug 2021 | 58.99 | 59.00 | 0.01 | 0.02 | 83 |
| 13 Aug 2021 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 12 Aug 2021 | 58.99 | 58.99 | 0.00 | 0.00 | 88 |
| 11 Aug 2021 | 59.00 | 58.99 | -0.01 | -0.02 | 79 |
| 10 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 119 |
| 06 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 90 |
| 04 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 20 |
| 03 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 2,855 |
| 30 Jul 2021 | 57.38 | 59.00 | 1.62 | 2.82 | 1 |
| 29 Jul 2021 | 58.00 | 57.38 | -0.62 | -1.07 | 2,646 |
| 28 Jul 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2021 | 60.00 | 58.00 | -2.00 | -3.33 | 256 |
| 26 Jul 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 200 |
| 21 Jul 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2021 | 57.72 | 60.00 | 2.28 | 3.95 | 100 |
| 19 Jul 2021 | 57.72 | 57.72 | 0.00 | 0.00 | 0 |
| 16 Jul 2021 | 57.72 | 57.72 | 0.00 | 0.00 | 0 |
| 15 Jul 2021 | 57.72 | 57.72 | 0.00 | 0.00 | 0 |
| 14 Jul 2021 | 57.72 | 57.72 | 0.00 | 0.00 | 0 |
| 13 Jul 2021 | 57.72 | 57.72 | 0.00 | 0.00 | 0 |
| 12 Jul 2021 | 57.02 | 57.72 | 0.70 | 1.23 | 9 |
| 09 Jul 2021 | 57.02 | 57.02 | 0.00 | 0.00 | 2,000 |
| 08 Jul 2021 | 57.20 | 57.02 | -0.18 | -0.31 | 2,176 |
| 07 Jul 2021 | 57.20 | 57.20 | 0.00 | 0.00 | 0 |
| 06 Jul 2021 | 57.00 | 57.20 | 0.20 | 0.35 | 500 |
| 05 Jul 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 1,700 |
| 02 Jul 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 8,000 |
| 28 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 10,250 |
| 24 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 266 |
| 16 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 11,000 |
| 10 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 10 |
| 09 Jun 2021 | 56.74 | 57.00 | 0.26 | 0.46 | 220 |
| 08 Jun 2021 | 56.75 | 56.74 | -0.01 | -0.02 | 410 |
| 07 Jun 2021 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 04 Jun 2021 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 02 Jun 2021 | 56.75 | 56.75 | 0.00 | 0.00 | 4,897 |
| 01 Jun 2021 | 56.75 | 56.75 | 0.00 | 0.00 | 7,417 |
| 28 May 2021 | 56.74 | 56.75 | 0.01 | 0.02 | 872 |
| 27 May 2021 | 56.74 | 56.74 | 0.00 | 0.00 | 0 |
| 26 May 2021 | 56.73 | 56.74 | 0.01 | 0.02 | 3,053 |
| 25 May 2021 | 56.73 | 56.73 | 0.00 | 0.00 | 906 |
| 24 May 2021 | 56.73 | 56.73 | 0.00 | 0.00 | 16,544 |
| 21 May 2021 | 56.26 | 56.73 | 0.47 | 0.84 | 7,417 |
| 20 May 2021 | 56.06 | 56.26 | 0.20 | 0.36 | 14,909 |
| 19 May 2021 | 56.73 | 56.06 | -0.67 | -1.18 | 872 |
| 18 May 2021 | 56.75 | 56.73 | -0.02 | -0.04 | 902 |
| 17 May 2021 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 14 May 2021 | 56.26 | 56.75 | 0.49 | 0.87 | 6,108 |
| 12 May 2021 | 56.75 | 56.26 | -0.49 | -0.86 | 3,833 |
| 11 May 2021 | 56.62 | 56.75 | 0.13 | 0.23 | 6,108 |
| 10 May 2021 | 56.03 | 56.62 | 0.59 | 1.05 | 7,602 |
| 07 May 2021 | 56.15 | 56.03 | -0.12 | -0.21 | 7,437 |
| 06 May 2021 | 56.75 | 56.15 | -0.60 | -1.06 | 1,260 |
| 05 May 2021 | 55.63 | 56.75 | 1.12 | 2.01 | 5,236 |
| 04 May 2021 | 55.63 | 55.63 | 0.00 | 0.00 | 0 |
| 03 May 2021 | 55.63 | 55.63 | 0.00 | 0.00 | 0 |
| 30 Apr 2021 | 55.63 | 55.63 | 0.00 | 0.00 | 0 |
| 29 Apr 2021 | 56.75 | 55.63 | -1.12 | -1.97 | 5,481 |
| 28 Apr 2021 | 56.79 | 56.75 | -0.04 | -0.07 | 164 |
| 27 Apr 2021 | 56.80 | 56.79 | -0.01 | -0.02 | 35 |
| 26 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 23 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 22 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 21 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 20 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 19 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 16 Apr 2021 | 56.80 | 56.80 | 0.00 | 0.00 | 0 |
| 15 Apr 2021 | 55.59 | 56.80 | 1.21 | 2.18 | 50 |
| 14 Apr 2021 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 13 Apr 2021 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 12 Apr 2021 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 09 Apr 2021 | 55.59 | 55.59 | 0.00 | 0.00 | 0 |
| 08 Apr 2021 | 54.00 | 55.59 | 1.59 | 2.94 | 2,421 |
| 07 Apr 2021 | 56.00 | 54.00 | -2.00 | -3.57 | 500 |
| 06 Apr 2021 | 54.00 | 56.00 | 2.00 | 3.70 | 3,786 |
| 01 Apr 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 650 |
| 31 Mar 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2021 | 53.01 | 54.00 | 0.99 | 1.87 | 1,020 |
| 25 Mar 2021 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 24 Mar 2021 | 53.01 | 53.01 | 0.00 | 0.00 | 40,001 |
| 23 Mar 2021 | 53.01 | 53.01 | 0.00 | 0.00 | 3,446 |
| 22 Mar 2021 | 53.00 | 53.01 | 0.01 | 0.02 | 220 |
| 19 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 775 |
| 18 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 1,400 |
| 17 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2021 | 54.00 | 53.00 | -1.00 | -1.85 | 11,126 |
| 15 Mar 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 3,225 |
| 12 Mar 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2021 | 53.48 | 54.00 | 0.52 | 0.97 | 150 |
| 10 Mar 2021 | 53.00 | 53.48 | 0.48 | 0.91 | 5,925 |
| 09 Mar 2021 | 53.01 | 53.00 | -0.01 | -0.02 | 615 |
| 08 Mar 2021 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 05 Mar 2021 | 53.25 | 53.01 | -0.24 | -0.45 | 4,818 |
| 04 Mar 2021 | 53.00 | 53.25 | 0.25 | 0.47 | 147 |
| 03 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 4,910 |
| 01 Mar 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2021 | 53.50 | 53.00 | -0.50 | -0.93 | 5,072 |
| 25 Feb 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 24 Feb 2021 | 53.05 | 53.50 | 0.45 | 0.85 | 90 |
| 23 Feb 2021 | 53.05 | 53.05 | 0.00 | 0.00 | 0 |
| 22 Feb 2021 | 53.05 | 53.05 | 0.00 | 0.00 | 0 |
| 19 Feb 2021 | 53.02 | 53.05 | 0.03 | 0.06 | 58,257 |
| 18 Feb 2021 | 53.00 | 53.02 | 0.02 | 0.04 | 75 |
| 17 Feb 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2021 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2021 | 54.90 | 53.00 | -1.90 | -3.46 | 757 |
| 10 Feb 2021 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 09 Feb 2021 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 08 Feb 2021 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 05 Feb 2021 | 54.86 | 54.90 | 0.04 | 0.07 | 110 |
| 04 Feb 2021 | 54.95 | 54.86 | -0.09 | -0.16 | 50,940 |
| 03 Feb 2021 | 55.00 | 54.95 | -0.05 | -0.09 | 60 |
| 02 Feb 2021 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2021 | 55.00 | 55.00 | 0.00 | 0.00 | 500 |
| 29 Jan 2021 | 54.98 | 55.00 | 0.02 | 0.04 | 10 |
| 28 Jan 2021 | 55.00 | 54.98 | -0.02 | -0.04 | 11,000 |
| 27 Jan 2021 | 53.00 | 55.00 | 2.00 | 3.77 | 133 |
| 26 Jan 2021 | 55.00 | 53.00 | -2.00 | -3.64 | 66,767 |
| 25 Jan 2021 | 53.50 | 55.00 | 1.50 | 2.80 | 10 |
| 22 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 10,740 |
| 21 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 115 |
| 20 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 598 |
| 19 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 18 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 15 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 2,186 |
| 05 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 04 Jan 2021 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 29 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 28 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 18,789 |
| 23 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 3,815 |
| 22 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 185 |
| 21 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 18 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2020 | 53.50 | 53.50 | 0.00 | 0.00 | 100 |
| 11 Dec 2020 | 53.01 | 53.50 | 0.49 | 0.92 | 1,400 |
| 10 Dec 2020 | 52.00 | 53.01 | 1.01 | 1.94 | 1,836 |
| 09 Dec 2020 | 52.00 | 52.00 | 0.00 | 0.00 | 17 |
| 08 Dec 2020 | 51.59 | 52.00 | 0.41 | 0.79 | 2,015 |
| 07 Dec 2020 | 51.59 | 51.59 | 0.00 | 0.00 | 0 |
| 04 Dec 2020 | 51.59 | 51.59 | 0.00 | 0.00 | 0 |
| 03 Dec 2020 | 51.59 | 51.59 | 0.00 | 0.00 | 0 |
| 02 Dec 2020 | 51.59 | 51.59 | 0.00 | 0.00 | 0 |
| 01 Dec 2020 | 51.59 | 51.59 | 0.00 | 0.00 | 0 |
| 30 Nov 2020 | 51.50 | 51.59 | 0.09 | 0.17 | 227,540 |
| 27 Nov 2020 | 48.49 | 51.50 | 3.01 | 6.21 | 11,500 |
| 26 Nov 2020 | 47.46 | 48.49 | 1.03 | 2.17 | 45,827 |
| 25 Nov 2020 | 47.46 | 47.46 | 0.00 | 0.00 | 0 |
| 24 Nov 2020 | 48.48 | 47.46 | -1.02 | -2.10 | 2,578 |
| 23 Nov 2020 | 48.48 | 48.48 | 0.00 | 0.00 | 0 |
| 20 Nov 2020 | 48.50 | 48.48 | -0.02 | -0.04 | 25,200 |
| 19 Nov 2020 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 18 Nov 2020 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Nov 2020 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 16 Nov 2020 | 49.00 | 48.50 | -0.50 | -1.02 | 2,021 |
| 13 Nov 2020 | 48.99 | 49.00 | 0.01 | 0.02 | 2,021 |
| 12 Nov 2020 | 45.00 | 48.99 | 3.99 | 8.87 | 2,201 |
| 11 Nov 2020 | 48.99 | 45.00 | -3.99 | -8.14 | 465 |
| 10 Nov 2020 | 48.99 | 48.99 | 0.00 | 0.00 | 200 |
| 09 Nov 2020 | 48.99 | 48.99 | 0.00 | 0.00 | 110 |
| 06 Nov 2020 | 49.00 | 48.99 | -0.01 | -0.02 | 98 |
| 05 Nov 2020 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2020 | 49.99 | 49.00 | -0.99 | -1.98 | 500 |
| 03 Nov 2020 | 49.99 | 49.99 | 0.00 | 0.00 | 0 |
| 02 Nov 2020 | 49.99 | 49.99 | 0.00 | 0.00 | 0 |
| 30 Oct 2020 | 49.99 | 49.99 | 0.00 | 0.00 | 0 |
| 29 Oct 2020 | 50.00 | 49.99 | -0.01 | -0.02 | 110 |
| 28 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 23 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2020 | 50.02 | 50.00 | -0.02 | -0.04 | 3,205 |
| 12 Oct 2020 | 50.02 | 50.02 | 0.00 | 0.00 | 0 |
| 09 Oct 2020 | 52.17 | 50.02 | -2.15 | -4.12 | 616 |
| 08 Oct 2020 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 07 Oct 2020 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 06 Oct 2020 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 05 Oct 2020 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 02 Oct 2020 | 53.00 | 52.17 | -0.83 | -1.57 | 23 |
| 01 Oct 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 33,949 |
| 29 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 17 |
| 25 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 650 |
| 23 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 2,860 |
| 15 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 103 |
| 11 Sep 2020 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 52.00 | 53.00 | 1.00 | 1.92 | 100 |
| 09 Sep 2020 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2020 | 52.01 | 52.00 | -0.01 | -0.02 | 306 |
| 07 Sep 2020 | 52.00 | 52.01 | 0.01 | 0.02 | 153 |
| 04 Sep 2020 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2020 | 52.00 | 52.00 | 0.00 | 0.00 | 3,054 |
| 02 Sep 2020 | 51.90 | 52.00 | 0.10 | 0.19 | 9,201 |
| 01 Sep 2020 | 51.90 | 51.90 | 0.00 | 0.00 | 0 |
| 28 Aug 2020 | 51.90 | 51.90 | 0.00 | 0.00 | 0 |
| 27 Aug 2020 | 51.90 | 51.90 | 0.00 | 0.00 | 0 |
| 26 Aug 2020 | 51.90 | 51.90 | 0.00 | 0.00 | 0 |
| 25 Aug 2020 | 51.90 | 51.90 | 0.00 | 0.00 | 0 |
| 24 Aug 2020 | 50.00 | 51.90 | 1.90 | 3.80 | 7,226 |
| 21 Aug 2020 | 50.01 | 50.00 | -0.01 | -0.02 | 2,850 |
| 20 Aug 2020 | 50.00 | 50.01 | 0.01 | 0.02 | 12 |
| 19 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 3,416 |
| 06 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 3,310 |
| 05 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 6 |
| 03 Aug 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 200 |
| 30 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 510 |
| 24 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 624 |
| 20 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 1,000 |
| 14 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 37 |
| 10 Jul 2020 | 50.07 | 50.00 | -0.07 | -0.14 | 2,000 |
| 09 Jul 2020 | 50.07 | 50.07 | 0.00 | 0.00 | 0 |
| 08 Jul 2020 | 50.07 | 50.07 | 0.00 | 0.00 | 0 |
| 07 Jul 2020 | 50.00 | 50.07 | 0.07 | 0.14 | 1,222 |
| 06 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 10,174 |
| 02 Jul 2020 | 50.01 | 50.00 | -0.01 | -0.02 | 1,377 |
| 01 Jul 2020 | 50.01 | 50.01 | 0.00 | 0.00 | 1,165 |
| 30 Jun 2020 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 29 Jun 2020 | 50.00 | 50.01 | 0.01 | 0.02 | 135 |
| 26 Jun 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 9,920 |
| 25 Jun 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2020 | 54.40 | 50.00 | -4.40 | -8.09 | 407 |
| 18 Jun 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 17 Jun 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 350 |
| 16 Jun 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 15 Jun 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 12 Jun 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 180 |
| 10 Jun 2020 | 54.50 | 54.40 | -0.10 | -0.18 | 100 |
| 09 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 08 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 05 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 04 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 03 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 02 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 29 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 28 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 27 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 26 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 22 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 21 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 20 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 19 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 18 May 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 15 May 2020 | 54.40 | 54.50 | 0.10 | 0.18 | 75,000 |
| 14 May 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 13 May 2020 | 54.40 | 54.40 | 0.00 | 0.00 | 0 |
| 12 May 2020 | 54.49 | 54.40 | -0.09 | -0.17 | 8,399 |
| 11 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 08 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 07 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 06 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 05 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 04 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 01 May 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 30 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 29 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 28 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 27 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 24 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 23 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 22 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 21 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 20 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 100 |
| 17 Apr 2020 | 54.49 | 54.49 | 0.00 | 0.00 | 0 |
| 16 Apr 2020 | 54.45 | 54.49 | 0.04 | 0.07 | 18 |
| 15 Apr 2020 | 54.83 | 54.45 | -0.38 | -0.69 | 3,715 |
| 14 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 09 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 08 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 07 Apr 2020 | 54.80 | 54.83 | 0.03 | 0.05 | 471 |
| 06 Apr 2020 | 54.83 | 54.80 | -0.03 | -0.05 | 56,529 |
| 03 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 02 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 01 Apr 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 31 Mar 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 27 Mar 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 26 Mar 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 25 Mar 2020 | 54.83 | 54.83 | 0.00 | 0.00 | 0 |
| 24 Mar 2020 | 55.23 | 54.83 | -0.40 | -0.72 | 38,906 |
| 23 Mar 2020 | 55.32 | 55.23 | -0.09 | -0.16 | 568 |
| 20 Mar 2020 | 55.32 | 55.32 | 0.00 | 0.00 | 18,148 |
| 19 Mar 2020 | 55.32 | 55.32 | 0.00 | 0.00 | 0 |
| 18 Mar 2020 | 55.32 | 55.32 | 0.00 | 0.00 | 0 |
| 17 Mar 2020 | 55.32 | 55.32 | 0.00 | 0.00 | 1,000 |
| 16 Mar 2020 | 55.50 | 55.32 | -0.18 | -0.32 | 750 |
| 13 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 3,489 |
| 12 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 200 |
| 11 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 76,796 |
| 10 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 29,202 |
| 09 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 06 Mar 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2020 | 55.55 | 55.50 | -0.05 | -0.09 | 245 |
| 04 Mar 2020 | 55.55 | 55.55 | 0.00 | 0.00 | 100 |
| 03 Mar 2020 | 55.55 | 55.55 | 0.00 | 0.00 | 15 |
| 02 Mar 2020 | 55.55 | 55.55 | 0.00 | 0.00 | 0 |
| 28 Feb 2020 | 55.50 | 55.55 | 0.05 | 0.09 | 150 |
| 27 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 21 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2020 | 55.75 | 55.50 | -0.25 | -0.45 | 1 |
| 14 Feb 2020 | 55.75 | 55.75 | 0.00 | 0.00 | 0 |
| 13 Feb 2020 | 55.30 | 55.75 | 0.45 | 0.81 | 137 |
| 12 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 11 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 10 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 07 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 06 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 05 Feb 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 04 Feb 2020 | 55.37 | 55.30 | -0.07 | -0.13 | 2,749 |
| 03 Feb 2020 | 55.37 | 55.37 | 0.00 | 0.00 | 586 |
| 31 Jan 2020 | 55.37 | 55.37 | 0.00 | 0.00 | 3,313 |
| 30 Jan 2020 | 55.40 | 55.37 | -0.03 | -0.05 | 4,000 |
| 29 Jan 2020 | 55.40 | 55.40 | 0.00 | 0.00 | 0 |
| 28 Jan 2020 | 55.30 | 55.40 | 0.10 | 0.18 | 40 |
| 27 Jan 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 24 Jan 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 23 Jan 2020 | 55.26 | 55.30 | 0.04 | 0.07 | 1,164 |
| 22 Jan 2020 | 55.26 | 55.26 | 0.00 | 0.00 | 0 |
| 21 Jan 2020 | 55.26 | 55.26 | 0.00 | 0.00 | 0 |
| 20 Jan 2020 | 55.26 | 55.26 | 0.00 | 0.00 | 0 |
| 17 Jan 2020 | 55.30 | 55.26 | -0.04 | -0.07 | 23,629 |
| 16 Jan 2020 | 55.30 | 55.30 | 0.00 | 0.00 | 41,693 |
| 15 Jan 2020 | 60.00 | 55.30 | -4.70 | -7.83 | 58,407 |
| 14 Jan 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 51 |
| 10 Jan 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 300 |
| 08 Jan 2020 | 55.20 | 60.00 | 4.80 | 8.70 | 9 |
| 07 Jan 2020 | 55.20 | 55.20 | 0.00 | 0.00 | 1,184 |
| 06 Jan 2020 | 55.20 | 55.20 | 0.00 | 0.00 | 240 |
| 03 Jan 2020 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 02 Jan 2020 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 31 Dec 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 30 Dec 2019 | 55.00 | 55.20 | 0.20 | 0.36 | 1,753 |
| 27 Dec 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 544 |
| 24 Dec 2019 | 55.09 | 55.00 | -0.09 | -0.16 | 5,000 |
| 23 Dec 2019 | 50.00 | 55.09 | 5.09 | 10.18 | 21,765 |
| 20 Dec 2019 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2019 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2019 | 53.32 | 50.00 | -3.32 | -6.23 | 100 |
| 17 Dec 2019 | 52.50 | 53.32 | 0.82 | 1.56 | 10,957 |
| 16 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 40 |
| 13 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 10 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2019 | 52.50 | 52.50 | 0.00 | 0.00 | 200 |
| 06 Dec 2019 | 53.99 | 52.50 | -1.49 | -2.76 | 2,040 |
| 05 Dec 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 04 Dec 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 03 Dec 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 02 Dec 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 29 Nov 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 10 |
| 28 Nov 2019 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 27 Nov 2019 | 54.00 | 53.99 | -0.01 | -0.02 | 500 |
| 26 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 1,010 |
| 15 Nov 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2019 | 54.08 | 54.00 | -0.08 | -0.15 | 568 |
| 13 Nov 2019 | 54.00 | 54.08 | 0.08 | 0.15 | 751 |
| 12 Nov 2019 | 54.91 | 54.00 | -0.91 | -1.66 | 241 |
| 11 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 08 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 07 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 06 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 05 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 04 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 01 Nov 2019 | 54.91 | 54.91 | 0.00 | 0.00 | 0 |
| 31 Oct 2019 | 54.98 | 54.91 | -0.07 | -0.13 | 9,867 |
| 30 Oct 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 29 Oct 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 25 Oct 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 24 Oct 2019 | 55.00 | 54.98 | -0.02 | -0.04 | 8 |
| 23 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 18 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 10 |
| 14 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,620 |
| 10 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2019 | 55.19 | 55.00 | -0.19 | -0.34 | 399 |
| 08 Oct 2019 | 55.00 | 55.19 | 0.19 | 0.35 | 1,082 |
| 07 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2019 | 54.99 | 55.00 | 0.01 | 0.02 | 4,000 |
| 27 Sep 2019 | 54.50 | 54.99 | 0.49 | 0.90 | 20,300 |
| 26 Sep 2019 | 55.00 | 54.50 | -0.50 | -0.91 | 100 |
| 25 Sep 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 35 |
| 18 Sep 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2019 | 55.06 | 55.00 | -0.06 | -0.11 | 45,000 |
| 16 Sep 2019 | 55.01 | 55.06 | 0.05 | 0.09 | 9,364 |
| 13 Sep 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 12 Sep 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 11 Sep 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 10 Sep 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 09 Sep 2019 | 55.03 | 55.01 | -0.02 | -0.04 | 910 |
| 06 Sep 2019 | 55.20 | 55.03 | -0.17 | -0.31 | 2,048 |
| 05 Sep 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 04 Sep 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 03 Sep 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 02 Sep 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 30 Aug 2019 | 55.24 | 55.20 | -0.04 | -0.07 | 46,300 |
| 29 Aug 2019 | 55.20 | 55.24 | 0.04 | 0.07 | 1,290 |
| 28 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 27 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 26 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 23 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 22 Aug 2019 | 55.22 | 55.20 | -0.02 | -0.04 | 695 |
| 21 Aug 2019 | 55.20 | 55.22 | 0.02 | 0.04 | 11,199 |
| 20 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 19 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 16 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 15 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 14 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 1,200 |
| 13 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 12 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 09 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 08 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 07 Aug 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 1,179 |
| 06 Aug 2019 | 55.38 | 55.20 | -0.18 | -0.33 | 1,144 |
| 05 Aug 2019 | 55.38 | 55.38 | 0.00 | 0.00 | 25 |
| 02 Aug 2019 | 55.38 | 55.38 | 0.00 | 0.00 | 0 |
| 31 Jul 2019 | 55.38 | 55.38 | 0.00 | 0.00 | 0 |
| 30 Jul 2019 | 55.21 | 55.38 | 0.17 | 0.31 | 26 |
| 29 Jul 2019 | 55.21 | 55.21 | 0.00 | 0.00 | 0 |
| 26 Jul 2019 | 55.21 | 55.21 | 0.00 | 0.00 | 0 |
| 25 Jul 2019 | 55.21 | 55.21 | 0.00 | 0.00 | 0 |
| 24 Jul 2019 | 55.21 | 55.21 | 0.00 | 0.00 | 0 |
| 23 Jul 2019 | 55.18 | 55.21 | 0.03 | 0.05 | 277 |
| 22 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 19 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 18 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 17 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 16 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 15 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 12 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 500 |
| 11 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 7,524 |
| 10 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 09 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 08 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 44,355 |
| 05 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 04 Jul 2019 | 55.02 | 55.18 | 0.16 | 0.29 | 6,855 |
| 03 Jul 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 02 Jul 2019 | 55.18 | 55.02 | -0.16 | -0.29 | 7,610 |
| 01 Jul 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 28 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 27 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 26 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 25 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 137,296 |
| 24 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 21 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 18 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 17 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 100,000 |
| 14 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 13 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 12 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 11 Jun 2019 | 55.18 | 55.18 | 0.00 | 0.00 | 0 |
| 10 Jun 2019 | 55.29 | 55.18 | -0.11 | -0.20 | 2,853 |
| 07 Jun 2019 | 55.24 | 55.29 | 0.05 | 0.09 | 1,103 |
| 06 Jun 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 04 Jun 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 03 Jun 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 31 May 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 29 May 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 28 May 2019 | 55.29 | 55.24 | -0.05 | -0.09 | 4,000 |
| 27 May 2019 | 55.29 | 55.29 | 0.00 | 0.00 | 5 |
| 24 May 2019 | 55.29 | 55.29 | 0.00 | 0.00 | 0 |
| 23 May 2019 | 55.29 | 55.29 | 0.00 | 0.00 | 0 |
| 22 May 2019 | 55.29 | 55.29 | 0.00 | 0.00 | 0 |
| 21 May 2019 | 55.29 | 55.29 | 0.00 | 0.00 | 0 |
| 20 May 2019 | 55.33 | 55.29 | -0.04 | -0.07 | 877 |
| 17 May 2019 | 55.33 | 55.33 | 0.00 | 0.00 | 0 |
| 16 May 2019 | 55.33 | 55.33 | 0.00 | 0.00 | 0 |
| 15 May 2019 | 55.33 | 55.33 | 0.00 | 0.00 | 0 |
| 14 May 2019 | 55.33 | 55.33 | 0.00 | 0.00 | 0 |
| 13 May 2019 | 55.33 | 55.33 | 0.00 | 0.00 | 0 |
| 10 May 2019 | 55.30 | 55.33 | 0.03 | 0.05 | 1,240 |
| 09 May 2019 | 55.35 | 55.30 | -0.05 | -0.09 | 790 |
| 08 May 2019 | 55.35 | 55.35 | 0.00 | 0.00 | 0 |
| 07 May 2019 | 55.33 | 55.35 | 0.02 | 0.04 | 1,837 |
| 06 May 2019 | 55.36 | 55.33 | -0.03 | -0.05 | 1,594 |
| 03 May 2019 | 55.94 | 55.36 | -0.58 | -1.04 | 200 |
| 02 May 2019 | 55.94 | 55.94 | 0.00 | 0.00 | 497 |
| 01 May 2019 | 55.94 | 55.94 | 0.00 | 0.00 | 13 |
| 30 Apr 2019 | 55.32 | 55.94 | 0.62 | 1.12 | 100 |
| 29 Apr 2019 | 55.94 | 55.32 | -0.62 | -1.11 | 2,116 |
| 26 Apr 2019 | 55.94 | 55.94 | 0.00 | 0.00 | 0 |
| 25 Apr 2019 | 55.24 | 55.94 | 0.70 | 1.27 | 17 |
| 24 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 1,640 |
| 23 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 18 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 368 |
| 17 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 16 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 15 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 12 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 100 |
| 11 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 10 Apr 2019 | 55.29 | 55.24 | -0.05 | -0.09 | 40 |
| 09 Apr 2019 | 55.24 | 55.29 | 0.05 | 0.09 | 1,000 |
| 08 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 05 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 04 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 03 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 02 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 20,135 |
| 01 Apr 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 29 Mar 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 28 Mar 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 495 |
| 27 Mar 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 0 |
| 26 Mar 2019 | 55.02 | 55.24 | 0.22 | 0.40 | 91 |
| 25 Mar 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 22 Mar 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 3,000 |
| 21 Mar 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 20 Mar 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 19 Mar 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 18 Mar 2019 | 55.00 | 55.02 | 0.02 | 0.04 | 18,191 |
| 15 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 408 |
| 12 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 45,554 |
| 06 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2019 | 55.24 | 55.00 | -0.24 | -0.43 | 534 |
| 27 Feb 2019 | 55.00 | 55.24 | 0.24 | 0.44 | 300 |
| 26 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,885 |
| 21 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2019 | 55.24 | 55.00 | -0.24 | -0.43 | 474 |
| 19 Feb 2019 | 55.24 | 55.24 | 0.00 | 0.00 | 30 |
| 18 Feb 2019 | 55.20 | 55.24 | 0.04 | 0.07 | 25 |
| 15 Feb 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 5,000 |
| 14 Feb 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 13 Feb 2019 | 55.20 | 55.20 | 0.00 | 0.00 | 0 |
| 12 Feb 2019 | 55.00 | 55.20 | 0.20 | 0.36 | 60 |
| 11 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 2,000 |
| 06 Feb 2019 | 55.20 | 55.00 | -0.20 | -0.36 | 2,027 |
| 05 Feb 2019 | 55.00 | 55.20 | 0.20 | 0.36 | 94 |
| 04 Feb 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2019 | 55.24 | 55.00 | -0.24 | -0.43 | 1,120 |
| 31 Jan 2019 | 55.00 | 55.24 | 0.24 | 0.44 | 51,480 |
| 30 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 24 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 67,017 |
| 23 Jan 2019 | 55.01 | 55.00 | -0.01 | -0.02 | 2,006 |
| 22 Jan 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 2,438 |
| 21 Jan 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 18 Jan 2019 | 55.00 | 55.01 | 0.01 | 0.02 | 1,169 |
| 17 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 61 |
| 16 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2019 | 55.01 | 55.00 | -0.01 | -0.02 | 711 |
| 14 Jan 2019 | 55.00 | 55.01 | 0.01 | 0.02 | 758 |
| 11 Jan 2019 | 55.01 | 55.00 | -0.01 | -0.02 | 2,099 |
| 10 Jan 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 5,500 |
| 09 Jan 2019 | 55.00 | 55.01 | 0.01 | 0.02 | 4,319 |
| 08 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 3 |
| 07 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,875 |
| 03 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,000 |
| 31 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2018 | 55.45 | 55.00 | -0.45 | -0.81 | 149 |
| 20 Dec 2018 | 55.45 | 55.45 | 0.00 | 0.00 | 0 |
| 19 Dec 2018 | 55.45 | 55.45 | 0.00 | 0.00 | 0 |
| 18 Dec 2018 | 55.45 | 55.45 | 0.00 | 0.00 | 0 |
| 17 Dec 2018 | 55.00 | 55.45 | 0.45 | 0.82 | 71 |
| 14 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 13 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 3,338 |
| 07 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 111 |
| 04 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 77,000 |
| 28 Nov 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 123 |
| 23 Nov 2018 | 55.01 | 55.00 | -0.01 | -0.02 | 27 |
| 22 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 21 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 20 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 19 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 16 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 15 Nov 2018 | 55.01 | 55.01 | 0.00 | 0.00 | 800 |
| 14 Nov 2018 | 55.50 | 55.01 | -0.49 | -0.88 | 78 |
| 13 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 12 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 09 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 07 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 681 |
| 05 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 306 |
| 02 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 01 Nov 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 700 |
| 31 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 30 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 316 |
| 26 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 25 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 24 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 23 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 22 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 2,336 |
| 19 Oct 2018 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 18 Oct 2018 | 56.99 | 55.50 | -1.49 | -2.61 | 18 |
| 17 Oct 2018 | 56.99 | 56.99 | 0.00 | 0.00 | 0 |
| 16 Oct 2018 | 56.99 | 56.99 | 0.00 | 0.00 | 0 |
| 15 Oct 2018 | 56.99 | 56.99 | 0.00 | 0.00 | 140,003 |
| 12 Oct 2018 | 56.99 | 56.99 | 0.00 | 0.00 | 0 |
| 11 Oct 2018 | 56.99 | 56.99 | 0.00 | 0.00 | 0 |
| 10 Oct 2018 | 57.00 | 56.99 | -0.01 | -0.02 | 100,416 |
| 09 Oct 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 1,450 |
| 04 Oct 2018 | 56.33 | 57.00 | 0.67 | 1.19 | 200 |
| 03 Oct 2018 | 56.33 | 56.33 | 0.00 | 0.00 | 0 |
| 02 Oct 2018 | 55.50 | 56.33 | 0.83 | 1.50 | 106,017 |
| 01 Oct 2018 | 56.00 | 55.50 | -0.50 | -0.89 | 240 |
| 28 Sep 2018 | 55.50 | 56.00 | 0.50 | 0.90 | 25 |
| 27 Sep 2018 | 56.00 | 55.50 | -0.50 | -0.89 | 260 |
| 26 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 72,578 |
| 25 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 25,385 |
| 21 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 416 |
| 20 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 700 |
| 17 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 110 |
| 14 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 75 |
| 10 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 8,815 |
| 07 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2018 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2018 | 57.00 | 56.00 | -1.00 | -1.75 | 429,098 |
| 29 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 72 |
| 13 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 445 |
| 07 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2018 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2018 | 55.16 | 57.00 | 1.84 | 3.34 | 286 |
| 02 Aug 2018 | 55.16 | 55.16 | 0.00 | 0.00 | 0 |
| 31 Jul 2018 | 55.16 | 55.16 | 0.00 | 0.00 | 0 |
| 30 Jul 2018 | 55.00 | 55.16 | 0.16 | 0.29 | 3,500 |
| 27 Jul 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2018 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2018 | 58.00 | 55.00 | -3.00 | -5.17 | 200 |
| 24 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 50,000 |
| 20 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 413 |
| 19 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 457 |
| 12 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 115 |
| 10 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 185 |
| 06 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 100 |
| 02 Jul 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 10,270 |
| 28 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 7,424 |
| 27 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 340 |
| 22 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 32,169 |
| 21 Jun 2018 | 59.90 | 58.00 | -1.90 | -3.17 | 5,085 |
| 20 Jun 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 18 Jun 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 14 Jun 2018 | 59.95 | 59.90 | -0.05 | -0.08 | 10,520 |
| 13 Jun 2018 | 58.00 | 59.95 | 1.95 | 3.36 | 11,563 |
| 12 Jun 2018 | 55.00 | 58.00 | 3.00 | 5.45 | 2,902 |
| 11 Jun 2018 | 58.00 | 55.00 | -3.00 | -5.17 | 614 |
| 08 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 06 Jun 2018 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2018 | 59.00 | 58.00 | -1.00 | -1.69 | 200 |
| 04 Jun 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 29 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 28 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 25 May 2018 | 59.35 | 59.00 | -0.35 | -0.59 | 7 |
| 24 May 2018 | 59.00 | 59.35 | 0.35 | 0.59 | 30,282 |
| 23 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 21 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 18 May 2018 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 17 May 2018 | 59.23 | 59.00 | -0.23 | -0.39 | 143 |
| 16 May 2018 | 59.79 | 59.23 | -0.56 | -0.94 | 8 |
| 15 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 14 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 11 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 10 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 09 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 08 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 07 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 04 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 03 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 02 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 01 May 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 0 |
| 30 Apr 2018 | 59.79 | 59.79 | 0.00 | 0.00 | 44,600 |
| 27 Apr 2018 | 59.80 | 59.79 | -0.01 | -0.02 | 75,100 |
| 26 Apr 2018 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 25 Apr 2018 | 59.90 | 59.80 | -0.10 | -0.17 | 16 |
| 24 Apr 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 23 Apr 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 20 Apr 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 19 Apr 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 18 Apr 2018 | 59.90 | 59.90 | 0.00 | 0.00 | 0 |
| 17 Apr 2018 | 59.95 | 59.90 | -0.05 | -0.08 | 50 |
| 16 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 13 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 12 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 11 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 10 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 09 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 06 Apr 2018 | 59.95 | 59.95 | 0.00 | 0.00 | 0 |
| 05 Apr 2018 | 60.00 | 59.95 | -0.05 | -0.08 | 19 |
| 04 Apr 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 22 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2018 | 59.99 | 60.00 | 0.01 | 0.02 | 1,000 |
| 14 Mar 2018 | 60.01 | 59.99 | -0.02 | -0.03 | 2,460 |
| 13 Mar 2018 | 60.05 | 60.01 | -0.04 | -0.07 | 74,476 |
| 12 Mar 2018 | 60.08 | 60.05 | -0.03 | -0.05 | 50,334 |
| 09 Mar 2018 | 60.08 | 60.08 | 0.00 | 0.00 | 0 |
| 08 Mar 2018 | 60.08 | 60.08 | 0.00 | 0.00 | 0 |
| 07 Mar 2018 | 60.00 | 60.08 | 0.08 | 0.13 | 218 |
| 06 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 2,530 |
| 05 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 3,000 |
| 01 Mar 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 4,225 |
| 26 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 100 |
| 22 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 2 |
| 19 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 300 |
| 15 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 9,873 |
| 14 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 324 |
| 08 Feb 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 616 |
| 07 Feb 2018 | 61.00 | 60.00 | -1.00 | -1.64 | 461 |
| 06 Feb 2018 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2018 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2018 | 61.00 | 61.00 | 0.00 | 0.00 | 77 |
| 01 Feb 2018 | 60.00 | 61.00 | 1.00 | 1.67 | 200 |
| 31 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 6,458 |
| 29 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 39,934 |
| 26 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 1,740 |
| 25 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 24 Jan 2018 | 62.39 | 60.00 | -2.39 | -3.83 | 48 |
| 23 Jan 2018 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 22 Jan 2018 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 19 Jan 2018 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 18 Jan 2018 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 17 Jan 2018 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 16 Jan 2018 | 62.49 | 62.39 | -0.10 | -0.16 | 160 |
| 15 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 12 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 11 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 10 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 09 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 08 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 05 Jan 2018 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 04 Jan 2018 | 62.99 | 62.49 | -0.50 | -0.79 | 1,052 |
| 03 Jan 2018 | 62.99 | 62.99 | 0.00 | 0.00 | 0 |
| 02 Jan 2018 | 62.99 | 62.99 | 0.00 | 0.00 | 0 |
| 29 Dec 2017 | 62.99 | 62.99 | 0.00 | 0.00 | 0 |
| 28 Dec 2017 | 62.99 | 62.99 | 0.00 | 0.00 | 0 |
| 27 Dec 2017 | 62.99 | 62.99 | 0.00 | 0.00 | 0 |
| 22 Dec 2017 | 63.00 | 62.99 | -0.01 | -0.02 | 442 |
| 21 Dec 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2017 | 63.02 | 63.00 | -0.02 | -0.03 | 12,000 |
| 13 Dec 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 12 Dec 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 11 Dec 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 08 Dec 2017 | 60.00 | 63.02 | 3.02 | 5.03 | 10,000 |
| 07 Dec 2017 | 63.03 | 60.00 | -3.03 | -4.81 | 2,028 |
| 06 Dec 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 05 Dec 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 04 Dec 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 01 Dec 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 2,028 |
| 30 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 29 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 28 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 27 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 200,000 |
| 24 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 23 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 17,014 |
| 22 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 21 Nov 2017 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 20 Nov 2017 | 63.00 | 63.03 | 0.03 | 0.05 | 7,314 |
| 17 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2017 | 63.02 | 63.00 | -0.02 | -0.03 | 21,434 |
| 15 Nov 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 13 Nov 2017 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 10 Nov 2017 | 63.03 | 63.02 | -0.01 | -0.02 | 69,500 |
| 09 Nov 2017 | 63.00 | 63.03 | 0.03 | 0.05 | 20,500 |
| 08 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 6,388 |
| 06 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2017 | 63.01 | 63.00 | -0.01 | -0.02 | 37,552 |
| 30 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 17,870 |
| 27 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 26 Oct 2017 | 63.05 | 63.01 | -0.04 | -0.06 | 1,536 |
| 25 Oct 2017 | 63.01 | 63.05 | 0.04 | 0.06 | 35,000 |
| 24 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 23 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 1,262 |
| 20 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 290 |
| 19 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 740 |
| 17 Oct 2017 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 16 Oct 2017 | 63.00 | 63.01 | 0.01 | 0.02 | 33,796 |
| 12 Oct 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 89,176 |
| 10 Oct 2017 | 63.00 | 63.00 | 0.00 | 0.00 | 3,992 |
| 09 Oct 2017 | 65.79 | 63.00 | -2.79 | -4.24 | 100 |
| 06 Oct 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 05 Oct 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 04 Oct 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 02 Oct 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 29 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 28 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 27 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 65.59 | 65.79 | 0.20 | 0.30 | 46,839 |
| 21 Sep 2017 | 65.79 | 65.59 | -0.20 | -0.30 | 251 |
| 20 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 19 Sep 2017 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 18 Sep 2017 | 65.80 | 65.79 | -0.01 | -0.02 | 15 |
| 15 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 14 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 1,293 |
| 13 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 12 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 11 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 08 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 07 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 06 Sep 2017 | 65.80 | 65.80 | 0.00 | 0.00 | 0 |
| 05 Sep 2017 | 66.00 | 65.80 | -0.20 | -0.30 | 1,000 |
| 04 Sep 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 3,721 |
| 16 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 5,694 |
| 10 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 83,950 |
| 07 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 94 |
| 04 Aug 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2017 | 66.01 | 66.00 | -0.01 | -0.02 | 5 |
| 02 Aug 2017 | 66.00 | 66.01 | 0.01 | 0.02 | 115 |
| 31 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 467 |
| 24 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 3,000 |
| 19 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 3,074 |
| 12 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 500 |
| 10 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 10,309 |
| 07 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 4,250 |
| 05 Jul 2017 | 66.01 | 66.00 | -0.01 | -0.02 | 110 |
| 04 Jul 2017 | 66.01 | 66.01 | 0.00 | 0.00 | 0 |
| 03 Jul 2017 | 66.01 | 66.01 | 0.00 | 0.00 | 0 |
| 30 Jun 2017 | 66.02 | 66.01 | -0.01 | -0.02 | 2,920 |
| 29 Jun 2017 | 66.02 | 66.02 | 0.00 | 0.00 | 5,215 |
| 28 Jun 2017 | 66.01 | 66.02 | 0.01 | 0.02 | 500 |
| 27 Jun 2017 | 66.00 | 66.01 | 0.01 | 0.02 | 100 |
| 23 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 41,476 |
| 13 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 12 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 40,748 |
| 08 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 12,387 |
| 07 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 3 |
| 06 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 50 |
| 01 Jun 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 20 |
| 31 May 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 29 May 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 26 May 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 25 May 2017 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 24 May 2017 | 66.40 | 66.00 | -0.40 | -0.60 | 1,425 |
| 23 May 2017 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 22 May 2017 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 19 May 2017 | 66.50 | 66.40 | -0.10 | -0.15 | 4,156 |
| 18 May 2017 | 67.50 | 66.50 | -1.00 | -1.48 | 50,493 |
| 17 May 2017 | 67.50 | 67.50 | 0.00 | 0.00 | 0 |
| 16 May 2017 | 66.39 | 67.50 | 1.11 | 1.67 | 17 |
| 15 May 2017 | 66.50 | 66.39 | -0.11 | -0.17 | 40 |
| 12 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 11 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 10,001 |
| 10 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 10,135 |
| 09 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 08 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 05 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 04 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 3 |
| 03 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 01 May 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 138,271 |
| 27 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 24 Apr 2017 | 66.54 | 66.50 | -0.04 | -0.06 | 1,833 |
| 21 Apr 2017 | 66.50 | 66.54 | 0.04 | 0.06 | 650 |
| 20 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 19 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 1,571 |
| 18 Apr 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 67 |
| 13 Apr 2017 | 66.46 | 66.50 | 0.04 | 0.06 | 30 |
| 12 Apr 2017 | 66.46 | 66.46 | 0.00 | 0.00 | 0 |
| 11 Apr 2017 | 66.46 | 66.46 | 0.00 | 0.00 | 0 |
| 10 Apr 2017 | 66.46 | 66.46 | 0.00 | 0.00 | 50 |
| 07 Apr 2017 | 66.46 | 66.46 | 0.00 | 0.00 | 0 |
| 06 Apr 2017 | 66.46 | 66.46 | 0.00 | 0.00 | 0 |
| 05 Apr 2017 | 66.37 | 66.46 | 0.09 | 0.14 | 114,214 |
| 04 Apr 2017 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 03 Apr 2017 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 29 Mar 2017 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 28 Mar 2017 | 66.39 | 66.37 | -0.02 | -0.03 | 83 |
| 27 Mar 2017 | 66.43 | 66.39 | -0.04 | -0.06 | 88 |
| 24 Mar 2017 | 66.43 | 66.43 | 0.00 | 0.00 | 0 |
| 23 Mar 2017 | 66.43 | 66.43 | 0.00 | 0.00 | 0 |
| 22 Mar 2017 | 66.43 | 66.43 | 0.00 | 0.00 | 0 |
| 21 Mar 2017 | 66.43 | 66.43 | 0.00 | 0.00 | 0 |
| 20 Mar 2017 | 66.43 | 66.43 | 0.00 | 0.00 | 0 |
| 17 Mar 2017 | 66.45 | 66.43 | -0.02 | -0.03 | 3,300 |
| 16 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 14 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 13 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 10 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 09 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 07 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 06 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 03 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 02 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 01 Mar 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 24 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 23 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 22 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 21 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 20 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 2,000 |
| 17 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 16 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 15 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 14 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 70 |
| 13 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 10 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 09 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 19 |
| 08 Feb 2017 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 07 Feb 2017 | 65.84 | 66.45 | 0.61 | 0.93 | 25 |
| 06 Feb 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 03 Feb 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 02 Feb 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 01 Feb 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 31 Jan 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 30 Jan 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 27 Jan 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 0 |
| 26 Jan 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 2,306 |
| 25 Jan 2017 | 65.84 | 65.84 | 0.00 | 0.00 | 40 |
| 24 Jan 2017 | 65.96 | 65.84 | -0.12 | -0.18 | 30,814 |
| 23 Jan 2017 | 65.96 | 65.96 | 0.00 | 0.00 | 0 |
| 20 Jan 2017 | 65.96 | 65.96 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 65.99 | 65.96 | -0.03 | -0.05 | 100 |
| 18 Jan 2017 | 66.25 | 65.99 | -0.26 | -0.39 | 50,000 |
| 17 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 16 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 13 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 11 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 10 Jan 2017 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 09 Jan 2017 | 66.50 | 66.25 | -0.25 | -0.38 | 150 |
| 06 Jan 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 05 Jan 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 04 Jan 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2017 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 29 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 29 |
| 28 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 22 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 21 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 2 |
| 20 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 37 |
| 14 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 177 |
| 12 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 05 Dec 2016 | 66.37 | 66.50 | 0.00 | 0.00 | 73 |
| 02 Dec 2016 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 30 Nov 2016 | 61.92 | 66.37 | 4.56 | 7.36 | 4,183 |
| 29 Nov 2016 | 61.92 | 61.92 | 0.00 | 0.00 | 0 |
| 28 Nov 2016 | 61.94 | 61.92 | 0.00 | 0.00 | 17,307 |
| 25 Nov 2016 | 61.93 | 61.94 | 0.00 | 0.00 | 1,201 |
| 24 Nov 2016 | 62.00 | 61.93 | -0.06 | -0.10 | 3,242 |
| 23 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 2,000 |
| 10 Nov 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2016 | 62.50 | 62.00 | -0.50 | -0.80 | 399 |
| 08 Nov 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 07 Nov 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 10 |
| 04 Nov 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 03 Nov 2016 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 02 Nov 2016 | 62.68 | 62.50 | -0.18 | -0.29 | 40 |
| 01 Nov 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 31 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 28 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 27 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 26 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 25 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 24 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 20 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 19 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 18 Oct 2016 | 62.68 | 62.68 | -0.02 | -0.03 | 888 |
| 17 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 13 Oct 2016 | 62.65 | 62.68 | 0.05 | 0.08 | 10,163 |
| 12 Oct 2016 | 62.68 | 62.65 | -0.03 | -0.05 | 31 |
| 11 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 10 Oct 2016 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 62.70 | 62.68 | -0.02 | -0.03 | 15,000 |
| 06 Oct 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 05 Oct 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 04 Oct 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 03 Oct 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 200 |
| 30 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 29 Sep 2016 | 62.71 | 62.70 | -0.01 | -0.02 | 1,360 |
| 28 Sep 2016 | 62.70 | 62.71 | 0.01 | 0.02 | 5,000 |
| 27 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 26 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 12,500 |
| 22 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 21 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 20 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 20,000 |
| 19 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 1,000 |
| 16 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 15 Sep 2016 | 62.70 | 62.70 | 0.00 | 0.00 | 102,794 |
| 14 Sep 2016 | 62.00 | 62.70 | 0.70 | 1.13 | 2,500 |
| 13 Sep 2016 | 62.70 | 62.00 | -0.70 | -1.12 | 4,601 |
| 12 Sep 2016 | 62.69 | 62.70 | -0.30 | -0.48 | 12 |
| 09 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 08 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 07 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 06 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 05 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 02 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 01 Sep 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 30 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 29 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 25 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 24 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 23 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 22 Aug 2016 | 62.69 | 62.69 | 0.00 | 0.00 | 0 |
| 19 Aug 2016 | 62.00 | 62.69 | 1.00 | 1.61 | 6,150 |
| 18 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 29 |
| 17 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 66,323 |
| 12 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 70,000 |
| 05 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 14,480 |
| 02 Aug 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2016 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2016 | 62.34 | 62.00 | -0.34 | -0.54 | 85,684 |
| 26 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 25 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 22 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 21 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 20 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 19 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 35 |
| 18 Jul 2016 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 15 Jul 2016 | 62.35 | 62.34 | -0.01 | -0.02 | 5 |
| 14 Jul 2016 | 62.35 | 62.35 | 0.00 | 0.00 | 0 |
| 13 Jul 2016 | 62.35 | 62.35 | 0.00 | 0.00 | 0 |
| 12 Jul 2016 | 62.35 | 62.35 | 0.00 | 0.00 | 61 |
| 11 Jul 2016 | 62.42 | 62.35 | -0.07 | -0.11 | 40 |
| 08 Jul 2016 | 62.42 | 62.42 | 0.00 | 0.00 | 0 |
| 07 Jul 2016 | 62.42 | 62.42 | 0.00 | 0.00 | 0 |
| 05 Jul 2016 | 62.42 | 62.42 | 0.00 | 0.00 | 0 |
| 04 Jul 2016 | 62.42 | 62.42 | 0.00 | 0.00 | 0 |
| 01 Jul 2016 | 62.43 | 62.42 | -0.01 | -0.02 | 550 |
| 30 Jun 2016 | 62.43 | 62.43 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 62.43 | 62.43 | 0.00 | 0.00 | 0 |
| 28 Jun 2016 | 62.43 | 62.43 | 0.00 | 0.00 | 0 |
| 27 Jun 2016 | 62.43 | 62.43 | 0.00 | 0.00 | 0 |
| 24 Jun 2016 | 62.43 | 62.43 | 0.00 | 0.00 | 0 |
| 23 Jun 2016 | 62.47 | 62.43 | -0.04 | -0.06 | 2,500 |
| 22 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 21 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 17 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 16 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 15 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 14 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 13 Jun 2016 | 62.47 | 62.47 | 0.00 | 0.00 | 0 |
| 10 Jun 2016 | 62.45 | 62.47 | -0.02 | -0.03 | 600 |
| 09 Jun 2016 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 08 Jun 2016 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 07 Jun 2016 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 06 Jun 2016 | 62.48 | 62.45 | 0.01 | 0.02 | 75,005 |
| 03 Jun 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 02 Jun 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 01 Jun 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 31 May 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 27 May 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 25 May 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 24 May 2016 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 23 May 2016 | 62.49 | 62.48 | -0.01 | -0.02 | 250 |
| 20 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 18 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 17 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 16 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 15 |
| 12 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 11 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 10 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 09 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 06 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 05 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 04 May 2016 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 03 May 2016 | 62.98 | 62.49 | -0.30 | -0.48 | 50 |
| 02 May 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 29 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 28 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 27 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 25 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 62.98 | 62.98 | 0.00 | 0.00 | 0 |
| 21 Apr 2016 | 63.00 | 62.98 | -0.21 | -0.33 | 106,653 |
| 20 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 1,000 |
| 11 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 125,000 |
| 04 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 63.00 | 63.00 | 0.00 | 0.00 | 1,788 |
| 31 Mar 2016 | 62.85 | 63.00 | 0.00 | 0.00 | 43,008 |
| 29 Mar 2016 | 62.50 | 62.85 | 0.50 | 0.80 | 1,491 |
| 24 Mar 2016 | 62.90 | 62.50 | -0.35 | -0.56 | 11,400 |
| 23 Mar 2016 | 62.90 | 62.90 | 0.00 | 0.00 | 0 |
| 22 Mar 2016 | 63.29 | 62.90 | -0.50 | -0.79 | 20,200 |
| 21 Mar 2016 | 63.29 | 63.29 | 0.00 | 0.00 | 0 |
| 18 Mar 2016 | 63.68 | 63.29 | -0.33 | -0.52 | 39,272 |
| 17 Mar 2016 | 63.68 | 63.68 | 0.00 | 0.00 | 0 |
| 16 Mar 2016 | 63.68 | 63.68 | 0.00 | 0.00 | 0 |
| 15 Mar 2016 | 63.68 | 63.68 | 0.00 | 0.00 | 0 |
| 14 Mar 2016 | 63.68 | 63.68 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 63.75 | 63.68 | -0.07 | -0.11 | 84 |
| 10 Mar 2016 | 63.75 | 63.75 | 0.00 | 0.00 | 0 |
| 09 Mar 2016 | 63.75 | 63.75 | 0.00 | 0.00 | 0 |
| 08 Mar 2016 | 63.75 | 63.75 | 0.00 | 0.00 | 0 |
| 07 Mar 2016 | 63.98 | 63.75 | -0.23 | -0.36 | 85,000 |
| 04 Mar 2016 | 64.74 | 63.98 | -0.76 | -1.17 | 9,852 |
| 03 Mar 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 02 Mar 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 01 Mar 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 29 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 25 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 24 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 23 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 22 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 19 Feb 2016 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 18 Feb 2016 | 64.99 | 64.74 | 0.00 | 0.00 | 275 |
| 17 Feb 2016 | 66.00 | 64.99 | 0.25 | 0.39 | 4,410 |
| 16 Feb 2016 | 64.74 | 64.74 | 1.26 | 1.95 | 0 |
| 15 Feb 2016 | 66.00 | 66.00 | 1.26 | 1.95 | 0 |
| 12 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2016 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 66.25 | 66.00 | -0.25 | -0.38 | 20 |
| 29 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 28 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 27 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 26 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 10,005 |
| 25 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 22 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 21 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 20 Jan 2016 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 19 Jan 2016 | 66.63 | 66.25 | -0.38 | -0.57 | 95 |
| 18 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 13 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 12 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 11 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 08 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 07 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 06 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 05 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 04 Jan 2016 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 66.63 | 66.63 | 0.00 | 0.00 | 0 |
| 30 Dec 2015 | 66.70 | 66.63 | -0.07 | -0.10 | 174,058 |
| 29 Dec 2015 | 66.70 | 66.70 | 0.00 | 0.00 | 0 |
| 28 Dec 2015 | 66.70 | 66.70 | 0.00 | 0.00 | 0 |
| 24 Dec 2015 | 66.70 | 66.70 | 0.00 | 0.00 | 0 |
| 23 Dec 2015 | 66.70 | 66.70 | 0.00 | 0.00 | 0 |
| 22 Dec 2015 | 66.99 | 66.70 | -0.29 | -0.43 | 333 |
| 21 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 18 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 17 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 16 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 15 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 14 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 10 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 09 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 08 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 04 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 02 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 01 Dec 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 30 Nov 2015 | 66.99 | 66.99 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 67.00 | 66.99 | -0.01 | -0.02 | 200 |
| 26 Nov 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 1 |
| 25 Nov 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2015 | 67.01 | 67.00 | -0.01 | -0.02 | 5 |
| 19 Nov 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 18 Nov 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 17 Nov 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 16 Nov 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 13 Nov 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 12 Nov 2015 | 67.03 | 67.01 | -0.02 | -0.03 | 760 |
| 11 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 09 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 06 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 05 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 03 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 02 Nov 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 21 |
| 30 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 29 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 28 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 27 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 26 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 23 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 22 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 21 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 1 |
| 19 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 16 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 300 |
| 15 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 850 |
| 14 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 730 |
| 13 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 12 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 7,997 |
| 08 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 2,001 |
| 07 Oct 2015 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 06 Oct 2015 | 67.05 | 67.03 | -0.02 | -0.03 | 7,002 |
| 05 Oct 2015 | 67.26 | 67.05 | -0.21 | -0.31 | 760 |
| 02 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 01 Oct 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 30 Sep 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 29 Sep 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 28 Sep 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 25 Sep 2015 | 67.25 | 67.26 | 0.01 | 0.02 | 254,788 |
| 23 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 125 |
| 22 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 18 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 2,000 |
| 17 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 259,750 |
| 16 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 15 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 400 |
| 14 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 595 |
| 11 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 10 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 09 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 07 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 03 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 02 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 460 |
| 28 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 27 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 26 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 25 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 26,740 |
| 24 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 31,525 |
| 21 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 67.26 | 67.25 | -0.01 | -0.02 | 636 |
| 19 Aug 2015 | 67.25 | 67.26 | 0.01 | 0.02 | 1,203 |
| 18 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 2,287 |
| 17 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 14 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 13 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 6,130 |
| 12 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 571 |
| 10 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 7,070 |
| 07 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 2,838 |
| 06 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 800 |
| 05 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 03 Aug 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 31 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 30 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 29 Jul 2015 | 67.27 | 67.25 | -0.02 | -0.03 | 9,522 |
| 28 Jul 2015 | 67.27 | 67.27 | 0.00 | 0.00 | 0 |
| 27 Jul 2015 | 67.25 | 67.27 | 0.02 | 0.03 | 200 |
| 24 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 23 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 22 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 2,230 |
| 21 Jul 2015 | 67.26 | 67.25 | -0.01 | -0.02 | 1,411 |
| 20 Jul 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 17 Jul 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 16 Jul 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 15 Jul 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 265 |
| 14 Jul 2015 | 67.26 | 67.26 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 67.25 | 67.26 | 0.01 | 0.02 | 100 |
| 10 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 09 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 1,496 |
| 08 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 1,132 |
| 07 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 200 |
| 06 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 2,000 |
| 03 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 1,346 |
| 02 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 01 Jul 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 0 |
| 30 Jun 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 500 |
| 29 Jun 2015 | 67.32 | 67.25 | 0.00 | 0.00 | 6,798 |
| 26 Jun 2015 | 67.50 | 67.32 | -0.25 | -0.37 | 700 |
| 25 Jun 2015 | 67.25 | 67.50 | 0.25 | 0.37 | 7,330 |
| 24 Jun 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 9,222 |
| 23 Jun 2015 | 67.25 | 67.25 | 0.00 | 0.00 | 970 |
| 22 Jun 2015 | 67.16 | 67.25 | 0.09 | 0.13 | 60,125 |
| 18 Jun 2015 | 67.16 | 67.16 | 0.00 | 0.00 | 0 |
| 17 Jun 2015 | 67.16 | 67.16 | 0.00 | 0.00 | 0 |
| 16 Jun 2015 | 67.15 | 67.16 | 0.01 | 0.02 | 10 |
| 15 Jun 2015 | 67.15 | 67.15 | 0.00 | 0.00 | 0 |
| 12 Jun 2015 | 67.08 | 67.15 | 0.07 | 0.10 | 202,907 |
| 11 Jun 2015 | 67.07 | 67.08 | 0.01 | 0.02 | 2,660 |
| 10 Jun 2015 | 67.07 | 67.07 | 0.00 | 0.00 | 212 |
| 09 Jun 2015 | 67.07 | 67.07 | 0.00 | 0.00 | 318 |
| 08 Jun 2015 | 67.06 | 67.07 | 0.01 | 0.02 | 1,200 |
| 05 Jun 2015 | 67.06 | 67.06 | 0.00 | 0.00 | 200,250 |
| 03 Jun 2015 | 67.05 | 67.06 | 0.01 | 0.02 | 900 |
| 02 Jun 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 01 Jun 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 60 |
| 29 May 2015 | 67.05 | 67.05 | -0.01 | -0.02 | 149 |
| 28 May 2015 | 67.06 | 67.05 | 0.00 | 0.00 | 2,600 |
| 27 May 2015 | 67.06 | 67.06 | 0.00 | 0.00 | 0 |
| 26 May 2015 | 67.05 | 67.06 | 0.01 | 0.02 | 2,300 |
| 25 May 2015 | 67.05 | 67.05 | 0.00 | 0.00 | 0 |
| 22 May 2015 | 67.04 | 67.05 | 0.01 | 0.02 | 1,721 |
| 21 May 2015 | 67.02 | 67.04 | 0.02 | 0.03 | 300,000 |
| 20 May 2015 | 67.02 | 67.02 | 0.00 | 0.00 | 0 |
| 19 May 2015 | 67.02 | 67.02 | 0.00 | 0.00 | 0 |
| 18 May 2015 | 67.02 | 67.02 | 0.00 | 0.00 | 4,018 |
| 15 May 2015 | 67.02 | 67.02 | 0.00 | 0.00 | 0 |
| 14 May 2015 | 67.02 | 67.02 | 0.00 | 0.00 | 0 |
| 13 May 2015 | 67.01 | 67.02 | 0.01 | 0.02 | 290 |
| 12 May 2015 | 67.01 | 67.01 | -0.01 | -0.02 | 719 |
| 11 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 07 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 06 May 2015 | 67.01 | 67.01 | 0.01 | 0.02 | 1,500 |
| 05 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 04 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 01 May 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 30 Apr 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 162 |
| 29 Apr 2015 | 67.01 | 67.01 | -0.01 | -0.02 | 572 |
| 28 Apr 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 27 Apr 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 24 Apr 2015 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 66.91 | 67.01 | 0.11 | 0.16 | 24,456 |
| 22 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 21 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 20 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 17 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 16 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 100 |
| 15 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 660 |
| 14 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 690 |
| 13 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 09 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 08 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 200 |
| 07 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 02 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 01 Apr 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 40 |
| 31 Mar 2015 | 66.91 | 66.91 | 0.00 | 0.00 | 0 |
| 27 Mar 2015 | 66.92 | 66.91 | -0.01 | -0.02 | 2,755 |
| 26 Mar 2015 | 66.92 | 66.92 | 0.00 | 0.00 | 0 |
| 25 Mar 2015 | 66.90 | 66.92 | 0.02 | 0.03 | 200 |
| 24 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 23 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 20 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 19 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 414 |
| 18 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 17 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 16 Mar 2015 | 66.90 | 66.90 | 0.00 | 0.00 | 0 |
| 13 Mar 2015 | 66.88 | 66.90 | 0.02 | 0.03 | 4,886 |
| 12 Mar 2015 | 66.88 | 66.88 | 0.00 | 0.00 | 0 |
| 11 Mar 2015 | 66.88 | 66.88 | 0.00 | 0.00 | 0 |
| 10 Mar 2015 | 66.88 | 66.88 | 0.00 | 0.00 | 0 |
| 09 Mar 2015 | 66.87 | 66.88 | 0.01 | 0.02 | 440 |
| 06 Mar 2015 | 66.87 | 66.87 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 66.87 | 66.87 | 0.00 | 0.00 | 1,159 |
| 04 Mar 2015 | 66.87 | 66.87 | 0.00 | 0.00 | 0 |
| 03 Mar 2015 | 66.86 | 66.87 | 0.01 | 0.02 | 50 |
| 02 Mar 2015 | 66.86 | 66.86 | 0.00 | 0.00 | 1,400 |
| 27 Feb 2015 | 66.82 | 66.86 | 0.04 | 0.06 | 4,646 |
| 26 Feb 2015 | 66.82 | 66.82 | 0.00 | 0.00 | 0 |
| 25 Feb 2015 | 66.82 | 66.82 | 0.00 | 0.00 | 0 |
| 24 Feb 2015 | 66.77 | 66.82 | 0.05 | 0.08 | 1,000 |
| 23 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 20 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 19 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 18 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 13 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 12 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 11 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 10 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 06 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 1,000 |
| 05 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 1,015 |
| 04 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 03 Feb 2015 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 02 Feb 2015 | 66.76 | 66.77 | 0.01 | 0.02 | 200 |
| 30 Jan 2015 | 66.75 | 66.76 | 0.01 | 0.02 | 4,916 |
| 29 Jan 2015 | 66.75 | 66.75 | 0.00 | 0.00 | 762 |
| 28 Jan 2015 | 66.52 | 66.75 | 0.23 | 0.35 | 1,493 |
| 27 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 1,285 |
| 26 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 23 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 5,000 |
| 22 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 5,336 |
| 21 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 20 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 367 |
| 19 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 688 |
| 16 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 15 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 14 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 13 Jan 2015 | 66.52 | 66.52 | 0.00 | 0.00 | 0 |
| 12 Jan 2015 | 66.51 | 66.52 | 0.01 | 0.02 | 1,740 |
| 09 Jan 2015 | 66.51 | 66.51 | 0.00 | 0.00 | 1,060 |
| 08 Jan 2015 | 66.50 | 66.51 | 0.01 | 0.02 | 100 |
| 07 Jan 2015 | 66.50 | 66.50 | 0.00 | 0.00 | 1,382 |
| 06 Jan 2015 | 66.44 | 66.50 | 0.05 | 0.08 | 4,098 |
| 05 Jan 2015 | 66.40 | 66.44 | 0.05 | 0.08 | 1,200 |
| 02 Jan 2015 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 31 Dec 2014 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 30 Dec 2014 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 29 Dec 2014 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 24 Dec 2014 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 23 Dec 2014 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 22 Dec 2014 | 66.39 | 66.40 | 0.01 | 0.02 | 920 |
| 19 Dec 2014 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 18 Dec 2014 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 17 Dec 2014 | 66.39 | 66.39 | 0.00 | 0.00 | 5,695 |
| 16 Dec 2014 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 15 Dec 2014 | 66.39 | 66.39 | 0.00 | 0.00 | 0 |
| 12 Dec 2014 | 66.37 | 66.39 | 0.02 | 0.03 | 1,565 |
| 11 Dec 2014 | 66.37 | 66.37 | 0.00 | 0.00 | 300 |
| 10 Dec 2014 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 09 Dec 2014 | 66.36 | 66.37 | 0.01 | 0.02 | 2,000 |
| 08 Dec 2014 | 66.36 | 66.36 | 0.00 | 0.00 | 0 |
| 05 Dec 2014 | 66.36 | 66.36 | 0.00 | 0.00 | 0 |
| 04 Dec 2014 | 66.35 | 66.36 | 0.00 | 0.00 | 1,941 |
| 03 Dec 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 02 Dec 2014 | 66.30 | 66.35 | 0.06 | 0.09 | 1,330 |
| 01 Dec 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 28 Nov 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 27 Nov 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 66.18 | 66.30 | 0.12 | 0.18 | 19,610 |
| 25 Nov 2014 | 66.18 | 66.18 | 0.00 | 0.00 | 0 |
| 24 Nov 2014 | 66.18 | 66.18 | 0.00 | 0.00 | 500 |
| 21 Nov 2014 | 66.17 | 66.18 | 0.01 | 0.02 | 1,230 |
| 20 Nov 2014 | 66.17 | 66.17 | 0.00 | 0.00 | 0 |
| 19 Nov 2014 | 66.17 | 66.17 | 0.00 | 0.00 | 41 |
| 18 Nov 2014 | 66.18 | 66.17 | -0.01 | -0.02 | 9,540 |
| 17 Nov 2014 | 66.18 | 66.18 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 66.18 | 66.18 | 0.00 | 0.00 | 308 |
| 13 Nov 2014 | 66.18 | 66.18 | 0.00 | 0.00 | 0 |
| 12 Nov 2014 | 66.17 | 66.18 | 0.01 | 0.02 | 770 |
| 11 Nov 2014 | 66.17 | 66.17 | 0.00 | 0.00 | 0 |
| 10 Nov 2014 | 66.17 | 66.17 | 0.00 | 0.00 | 0 |
| 07 Nov 2014 | 66.17 | 66.17 | 0.00 | 0.00 | 0 |
| 06 Nov 2014 | 66.15 | 66.17 | 0.02 | 0.03 | 1,495 |
| 05 Nov 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 04 Nov 2014 | 66.17 | 66.15 | 0.00 | 0.00 | 100 |
| 03 Nov 2014 | 66.17 | 66.17 | -0.02 | -0.03 | 685 |
| 31 Oct 2014 | 66.15 | 66.17 | 0.02 | 0.03 | 11,518 |
| 30 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 29 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 28 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 3,525 |
| 27 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 18,349 |
| 24 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 50,000 |
| 22 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 5,500 |
| 21 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 20 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 200 |
| 17 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 16 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 15 Oct 2014 | 66.15 | 66.15 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 66.16 | 66.15 | -0.01 | -0.02 | 1,191 |
| 13 Oct 2014 | 66.16 | 66.16 | 0.00 | 0.00 | 5 |
| 10 Oct 2014 | 66.19 | 66.16 | -0.03 | -0.05 | 1,676 |
| 09 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 08 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 07 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 06 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 02 Oct 2014 | 66.19 | 66.19 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 66.20 | 66.19 | -0.01 | -0.02 | 8,680 |
| 30 Sep 2014 | 66.21 | 66.20 | 0.00 | 0.00 | 1,420 |
| 29 Sep 2014 | 66.24 | 66.21 | -0.02 | -0.03 | 54 |
| 26 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 66.24 | 66.24 | -0.03 | -0.05 | 12,550 |
| 23 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 22 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 19 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 18 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 17 Sep 2014 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 16 Sep 2014 | 66.25 | 66.24 | 0.00 | 0.00 | 3,201 |
| 15 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 222 |
| 12 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 11 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 10 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 155 |
| 09 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 08 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 2,799 |
| 05 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 04 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 47,997 |
| 03 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 200 |
| 02 Sep 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 50 |
| 28 Aug 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 27 Aug 2014 | 66.29 | 66.25 | -0.04 | -0.06 | 300 |
| 26 Aug 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 66.30 | 66.29 | -0.01 | -0.02 | 205 |
| 22 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 21 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 20 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 3,110 |
| 19 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 18 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 8,814 |
| 15 Aug 2014 | 66.29 | 66.30 | 0.01 | 0.02 | 1,070 |
| 14 Aug 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 13 Aug 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 62 |
| 12 Aug 2014 | 66.30 | 66.29 | -0.01 | -0.02 | 500 |
| 11 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 08 Aug 2014 | 66.28 | 66.30 | 0.02 | 0.03 | 400 |
| 07 Aug 2014 | 66.30 | 66.28 | -0.02 | -0.03 | 11,000 |
| 06 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 05 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 2,000 |
| 04 Aug 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 31 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 30 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 28 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 25 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 8,680 |
| 24 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 23 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 193 |
| 22 Jul 2014 | 66.29 | 66.30 | 0.00 | 0.00 | 224 |
| 21 Jul 2014 | 66.30 | 66.29 | 0.00 | 0.00 | 1,500 |
| 18 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 17 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 16 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 100 |
| 15 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 1,150 |
| 14 Jul 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 11 Jul 2014 | 66.25 | 66.30 | 0.05 | 0.08 | 200 |
| 10 Jul 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 334,439 |
| 09 Jul 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 08 Jul 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 174 |
| 07 Jul 2014 | 66.29 | 66.25 | -0.04 | -0.06 | 11 |
| 04 Jul 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 9,352 |
| 03 Jul 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 20 |
| 02 Jul 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 22 |
| 01 Jul 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 8,100 |
| 30 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 27 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 26 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 24 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 23 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 18 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 22 |
| 17 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 6,000 |
| 16 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 13 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 1,646 |
| 12 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 11 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 10 Jun 2014 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 66.30 | 66.29 | -0.01 | -0.02 | 2,300 |
| 06 Jun 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 05 Jun 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 04 Jun 2014 | 66.94 | 66.30 | -1.70 | -2.50 | 2,829 |
| 03 Jun 2014 | 66.29 | 66.94 | 1.71 | 2.58 | 28,246 |
| 02 Jun 2014 | 66.30 | 66.29 | 0.00 | 0.00 | 5,959 |
| 30 May 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 66.30 | 66.30 | -0.01 | -0.02 | 453 |
| 28 May 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 27 May 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 26 May 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 5,213 |
| 23 May 2014 | 66.44 | 66.30 | -0.14 | -0.21 | 518 |
| 22 May 2014 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 21 May 2014 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 20 May 2014 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 19 May 2014 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 15 May 2014 | 66.45 | 66.44 | -0.01 | -0.02 | 8,416 |
| 14 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 13 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 12 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 09 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 08 May 2014 | 66.44 | 66.45 | 0.01 | 0.02 | 2,500 |
| 07 May 2014 | 66.45 | 66.44 | -0.01 | -0.02 | 107,898 |
| 06 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 1,000 |
| 05 May 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 02 May 2014 | 66.44 | 66.45 | 0.01 | 0.02 | 100 |
| 01 May 2014 | 66.45 | 66.44 | -0.01 | -0.02 | 148 |
| 30 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 1,643 |
| 29 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 1,000 |
| 28 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 25 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 24 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 71,380 |
| 23 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 1,001 |
| 22 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 43,034 |
| 17 Apr 2014 | 66.45 | 66.45 | 0.00 | 0.00 | 335 |
| 16 Apr 2014 | 66.49 | 66.45 | -0.04 | -0.06 | 113 |
| 15 Apr 2014 | 66.50 | 66.49 | -0.01 | -0.02 | 200 |
| 14 Apr 2014 | 66.49 | 66.50 | 0.01 | 0.02 | 160 |
| 11 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 10 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 09 Apr 2014 | 66.50 | 66.49 | -0.01 | -0.02 | 17,600 |
| 08 Apr 2014 | 66.49 | 66.50 | 0.01 | 0.02 | 1,003 |
| 07 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 269 |
| 04 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 03 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 200 |
| 02 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 01 Apr 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 28 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 27 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 26 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 25 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 10 |
| 24 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 15 |
| 21 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 20 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 19 Mar 2014 | 66.49 | 66.49 | 0.00 | 0.00 | 0 |
| 18 Mar 2014 | 66.50 | 66.49 | -0.01 | -0.02 | 260 |
| 17 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 14 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 11 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 15,997 |
| 10 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 07 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 06 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 5,000 |
| 28 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2014 | 66.51 | 66.50 | -0.01 | -0.02 | 3,000 |
| 25 Feb 2014 | 66.51 | 66.51 | 0.00 | 0.00 | 2,388 |
| 24 Feb 2014 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 21 Feb 2014 | 66.50 | 66.51 | 0.01 | 0.02 | 25 |
| 20 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 250 |
| 19 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 14 Feb 2014 | 66.51 | 66.50 | -0.01 | -0.02 | 44 |
| 13 Feb 2014 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 12 Feb 2014 | 66.50 | 66.51 | 0.01 | 0.02 | 3,346 |
| 11 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 07 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 06 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 3,400 |
| 04 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2014 | 66.30 | 66.50 | 0.20 | 0.30 | 1,133 |
| 30 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 3,148 |
| 29 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 18 |
| 28 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 300 |
| 27 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 24 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 22 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 21 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 7 |
| 20 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 17 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 16 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 15 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 250,000 |
| 14 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 13 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 09 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 08 Jan 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 07 Jan 2014 | 66.50 | 66.30 | -0.20 | -0.30 | 19,441 |
| 06 Jan 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 02 Jan 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 27 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2013 | 66.30 | 66.50 | 0.20 | 0.30 | 68,867 |
| 18 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 17 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 16 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 13 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 12 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 11 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 5,793 |
| 10 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 09 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 200 |
| 06 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 05 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 04 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 03 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 02 Dec 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 29 Nov 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 7,491 |
| 28 Nov 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 50,000 |
| 27 Nov 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 75 |
| 26 Nov 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 25 Nov 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 295 |
| 22 Nov 2013 | 66.29 | 66.30 | 0.02 | 0.03 | 14 |
| 21 Nov 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 20 Nov 2013 | 66.30 | 66.29 | -0.02 | -0.03 | 135 |
| 19 Nov 2013 | 66.29 | 66.30 | 0.00 | 0.00 | 200 |
| 18 Nov 2013 | 66.30 | 66.29 | 0.00 | 0.00 | 422 |
| 15 Nov 2013 | 66.24 | 66.30 | 0.06 | 0.09 | 82,045 |
| 14 Nov 2013 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 13 Nov 2013 | 66.24 | 66.24 | 0.00 | 0.00 | 0 |
| 12 Nov 2013 | 66.25 | 66.24 | -0.01 | -0.02 | 26 |
| 11 Nov 2013 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 08 Nov 2013 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 07 Nov 2013 | 66.25 | 66.25 | 0.00 | 0.00 | 180 |
| 06 Nov 2013 | 66.25 | 66.25 | 0.00 | 0.00 | 90 |
| 05 Nov 2013 | 66.28 | 66.25 | -0.03 | -0.05 | 1,930 |
| 04 Nov 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 01 Nov 2013 | 66.29 | 66.28 | -0.01 | -0.02 | 14 |
| 31 Oct 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 210 |
| 30 Oct 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 29 Oct 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 28 Oct 2013 | 66.30 | 66.29 | -0.01 | -0.02 | 4,092 |
| 25 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 84,465 |
| 24 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 34,644 |
| 23 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 22 Oct 2013 | 66.29 | 66.30 | 0.01 | 0.02 | 88,687 |
| 21 Oct 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 18 Oct 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 17 Oct 2013 | 66.30 | 66.29 | -0.01 | -0.02 | 1,044 |
| 16 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 15 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 14 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 11 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 10 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 09 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 08 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 88 |
| 04 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 03 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 44 |
| 02 Oct 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 01 Oct 2013 | 66.30 | 66.30 | -0.20 | -0.30 | 950 |
| 30 Sep 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 27 Sep 2013 | 66.50 | 66.30 | 0.00 | 0.00 | 74,423 |
| 26 Sep 2013 | 66.28 | 66.50 | 0.22 | 0.33 | 175 |
| 25 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 50,000 |
| 23 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 20 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 32,267 |
| 19 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 103,242 |
| 18 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 17 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 16 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 500 |
| 13 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 10 |
| 12 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 20,000 |
| 11 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 10 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 15 |
| 09 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 3,222 |
| 06 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 05 Sep 2013 | 66.28 | 66.28 | 0.00 | 0.00 | 0 |
| 04 Sep 2013 | 66.29 | 66.28 | -0.01 | -0.02 | 67,392 |
| 03 Sep 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 02 Sep 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 55 |
| 30 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 28 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 26 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 22,949 |
| 23 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 21 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 20 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 19 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 16 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 15 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 11,834 |
| 14 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 13 Aug 2013 | 66.30 | 66.29 | -0.01 | -0.02 | 500 |
| 12 Aug 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 08 Aug 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 07 Aug 2013 | 66.28 | 66.30 | 0.00 | 0.00 | 201,666 |
| 06 Aug 2013 | 66.29 | 66.28 | 0.01 | 0.02 | 208,344 |
| 05 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 02 Aug 2013 | 66.29 | 66.29 | 0.00 | 0.00 | 0 |
| 31 Jul 2013 | 66.30 | 66.29 | -0.01 | -0.02 | 2,770 |
| 30 Jul 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 29 Jul 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 26 Jul 2013 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 25 Jul 2013 | 66.37 | 66.30 | -0.07 | -0.10 | 15,071 |
| 24 Jul 2013 | 66.37 | 66.37 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 66.40 | 66.37 | -0.03 | -0.05 | 1,305 |
| 22 Jul 2013 | 66.40 | 66.40 | 0.00 | 0.00 | 0 |
| 19 Jul 2013 | 66.44 | 66.40 | -0.04 | -0.06 | 60,416 |
| 18 Jul 2013 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 17 Jul 2013 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 16 Jul 2013 | 66.44 | 66.44 | 0.00 | 0.00 | 0 |
| 15 Jul 2013 | 66.47 | 66.44 | -0.03 | -0.05 | 88 |
| 12 Jul 2013 | 66.50 | 66.47 | -0.03 | -0.05 | 19,573 |
| 11 Jul 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 10 Jul 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 09 Jul 2013 | 67.19 | 66.50 | -0.69 | -1.03 | 210,375 |
| 08 Jul 2013 | 67.19 | 67.19 | 0.00 | 0.00 | 0 |
| 05 Jul 2013 | 67.18 | 67.19 | 0.00 | 0.00 | 10 |
| 04 Jul 2013 | 67.20 | 67.18 | -0.01 | -0.02 | 20,948 |
| 03 Jul 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 02 Jul 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 01 Jul 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 28 Jun 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 27 Jun 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 26 Jun 2013 | 67.22 | 67.20 | -0.01 | -0.02 | 486 |
| 25 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 24 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 21 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 20 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 18 Jun 2013 | 67.21 | 67.22 | 0.00 | 0.00 | 19,254 |
| 17 Jun 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 14 Jun 2013 | 67.21 | 67.21 | -0.01 | -0.02 | 640 |
| 13 Jun 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 12 Jun 2013 | 67.21 | 67.21 | 0.01 | 0.02 | 20,000 |
| 11 Jun 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 10 Jun 2013 | 67.22 | 67.21 | -0.01 | -0.02 | 50,000 |
| 07 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 06 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 05 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 185,290 |
| 03 Jun 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 29 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 44 |
| 28 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 100,000 |
| 27 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 28 |
| 24 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 102 |
| 23 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 30,446 |
| 21 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 111,500 |
| 20 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 8,300 |
| 17 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 3,700 |
| 16 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 125,000 |
| 15 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 37,000 |
| 14 May 2013 | 67.22 | 67.22 | 0.00 | 0.00 | 1,000 |
| 13 May 2013 | 67.21 | 67.22 | 0.01 | 0.02 | 160 |
| 10 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 1,300 |
| 09 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 08 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 07 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 446 |
| 06 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 45 |
| 03 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 150 |
| 01 May 2013 | 67.21 | 67.21 | 0.00 | 0.00 | 0 |
| 30 Apr 2013 | 67.20 | 67.21 | 0.01 | 0.02 | 5 |
| 29 Apr 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 3,617 |
| 26 Apr 2013 | 67.20 | 67.20 | 0.00 | 0.00 | 0 |
| 25 Apr 2013 | 67.10 | 67.20 | 0.10 | 0.15 | 15,871 |
| 24 Apr 2013 | 67.06 | 67.10 | 0.00 | 0.00 | 3,560 |
| 23 Apr 2013 | 67.06 | 67.06 | 0.00 | 0.00 | 0 |
| 22 Apr 2013 | 67.06 | 67.06 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 67.06 | 67.06 | 0.00 | 0.00 | 0 |
| 18 Apr 2013 | 66.99 | 67.06 | 0.10 | 0.15 | 1,008 |
| 17 Apr 2013 | 66.77 | 66.99 | 0.23 | 0.34 | 5,124 |
| 16 Apr 2013 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 15 Apr 2013 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 12 Apr 2013 | 66.77 | 66.77 | 0.00 | 0.00 | 0 |
| 11 Apr 2013 | 66.77 | 66.77 | 0.00 | 0.00 | 5 |
| 10 Apr 2013 | 66.74 | 66.77 | 0.03 | 0.04 | 5,883 |
| 09 Apr 2013 | 66.74 | 66.74 | 0.00 | 0.00 | 0 |
| 08 Apr 2013 | 66.74 | 66.74 | 0.00 | 0.00 | 6,195 |
| 05 Apr 2013 | 66.74 | 66.74 | 0.00 | 0.00 | 0 |
| 04 Apr 2013 | 66.72 | 66.74 | 0.02 | 0.03 | 10,000 |
| 03 Apr 2013 | 66.71 | 66.72 | 0.01 | 0.02 | 500 |
| 02 Apr 2013 | 66.71 | 66.71 | 0.00 | 0.00 | 0 |
| 28 Mar 2013 | 66.67 | 66.71 | 0.04 | 0.06 | 97,018 |
| 27 Mar 2013 | 66.67 | 66.67 | 0.00 | 0.00 | 0 |
| 26 Mar 2013 | 66.67 | 66.67 | 0.01 | 0.02 | 2,000 |
| 25 Mar 2013 | 66.67 | 66.67 | 0.00 | 0.00 | 0 |
| 22 Mar 2013 | 66.67 | 66.67 | 0.00 | 0.00 | 0 |
| 21 Mar 2013 | 66.66 | 66.67 | 0.00 | 0.00 | 2,401 |
| 20 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 560 |
| 18 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 15 |
| 15 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 14 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 13 Mar 2013 | 66.65 | 66.66 | 0.00 | 0.00 | 5,283 |
| 12 Mar 2013 | 66.65 | 66.65 | 0.00 | 0.00 | 0 |
| 11 Mar 2013 | 66.65 | 66.65 | 0.01 | 0.02 | 528 |
| 08 Mar 2013 | 66.66 | 66.65 | 0.01 | 0.02 | 1,236 |
| 07 Mar 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 06 Mar 2013 | 66.66 | 66.66 | -0.01 | -0.02 | 23,092 |
| 05 Mar 2013 | 66.65 | 66.66 | 0.00 | 0.00 | 4,232 |
| 04 Mar 2013 | 66.65 | 66.65 | 0.00 | 0.00 | 4,415 |
| 01 Mar 2013 | 66.65 | 66.65 | 0.00 | 0.00 | 300 |
| 28 Feb 2013 | 66.68 | 66.65 | -0.03 | -0.05 | 4,540 |
| 27 Feb 2013 | 66.65 | 66.68 | 0.03 | 0.04 | 2,600 |
| 26 Feb 2013 | 66.65 | 66.65 | 0.00 | 0.00 | 0 |
| 25 Feb 2013 | 66.66 | 66.65 | -0.01 | -0.02 | 66 |
| 22 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 21 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 20 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 19 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 1,000 |
| 18 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 15 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 337 |
| 14 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 240 |
| 08 Feb 2013 | 66.66 | 66.66 | 0.00 | 0.00 | 0 |
| 07 Feb 2013 | 66.66 | 66.66 | -0.01 | -0.02 | 1,386 |
| 06 Feb 2013 | 66.65 | 66.66 | 0.02 | 0.03 | 5,620 |
| 05 Feb 2013 | 66.64 | 66.65 | 0.01 | 0.02 | 5,604 |
| 04 Feb 2013 | 66.64 | 66.64 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 66.64 | 66.64 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 66.64 | 66.64 | 0.00 | 0.00 | 0 |
| 30 Jan 2013 | 66.64 | 66.64 | 0.00 | 0.00 | 0 |
| 29 Jan 2013 | 66.65 | 66.64 | 0.00 | 0.00 | 3,000 |
| 28 Jan 2013 | 66.65 | 66.65 | -0.01 | -0.02 | 7,464 |
| 25 Jan 2013 | 66.64 | 66.65 | 0.01 | 0.02 | 500 |
| 24 Jan 2013 | 66.62 | 66.64 | 0.01 | 0.02 | 150 |
| 23 Jan 2013 | 66.62 | 66.62 | 0.00 | 0.00 | 0 |
| 22 Jan 2013 | 66.61 | 66.62 | 0.02 | 0.03 | 62,500 |
| 21 Jan 2013 | 66.61 | 66.61 | 0.00 | 0.00 | 0 |
| 18 Jan 2013 | 66.51 | 66.61 | 0.10 | 0.15 | 146 |
| 17 Jan 2013 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 16 Jan 2013 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 15 Jan 2013 | 67.00 | 66.51 | -0.49 | -0.73 | 1,000 |
| 14 Jan 2013 | 67.00 | 67.00 | 0.49 | 0.74 | 1,000 |
| 11 Jan 2013 | 66.50 | 67.00 | 0.01 | 0.02 | 4,805 |
| 10 Jan 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 1,080 |
| 09 Jan 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2013 | 67.00 | 66.50 | -0.50 | -0.75 | 3,500 |
| 07 Jan 2013 | 66.50 | 67.00 | 0.50 | 0.75 | 265 |
| 04 Jan 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2013 | 66.60 | 66.50 | -0.10 | -0.15 | 583 |
| 02 Jan 2013 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 31 Dec 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 28 Dec 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 27 Dec 2012 | 66.51 | 66.60 | 0.09 | 0.14 | 200 |
| 24 Dec 2012 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 21 Dec 2012 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 20 Dec 2012 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 19 Dec 2012 | 66.50 | 66.51 | 0.01 | 0.02 | 3,000 |
| 18 Dec 2012 | 66.50 | 66.50 | 0.00 | 0.00 | 18,382 |
| 17 Dec 2012 | 66.50 | 66.50 | 0.00 | 0.00 | 5,691 |
| 14 Dec 2012 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2012 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2012 | 66.12 | 66.50 | 0.38 | 0.57 | 5,000 |
| 11 Dec 2012 | 66.10 | 66.12 | 0.02 | 0.03 | 100 |
| 10 Dec 2012 | 66.10 | 66.10 | 0.00 | 0.00 | 0 |
| 07 Dec 2012 | 66.10 | 66.10 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 66.10 | 66.10 | 0.00 | 0.00 | 0 |
| 05 Dec 2012 | 66.05 | 66.10 | 0.06 | 0.09 | 5,184 |
| 04 Dec 2012 | 66.02 | 66.05 | 0.02 | 0.03 | 1,307 |
| 03 Dec 2012 | 66.01 | 66.02 | 0.01 | 0.02 | 1,190 |
| 30 Nov 2012 | 66.01 | 66.01 | 0.00 | 0.00 | 1,445 |
| 29 Nov 2012 | 66.00 | 66.01 | 0.01 | 0.02 | 10,150 |
| 28 Nov 2012 | 66.00 | 66.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2012 | 65.79 | 66.00 | 0.00 | 0.00 | 852 |
| 26 Nov 2012 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 23 Nov 2012 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 22 Nov 2012 | 65.79 | 65.79 | 0.00 | 0.00 | 0 |
| 21 Nov 2012 | 65.26 | 65.79 | 0.73 | 1.12 | 12,100 |
| 20 Nov 2012 | 65.27 | 65.26 | 0.00 | 0.00 | 1,400 |
| 19 Nov 2012 | 65.26 | 65.27 | 0.01 | 0.02 | 1,000 |
| 16 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 0 |
| 15 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 1,148 |
| 14 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 0 |
| 12 Nov 2012 | 65.26 | 65.26 | 0.01 | 0.02 | 50 |
| 09 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 0 |
| 08 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 0 |
| 07 Nov 2012 | 65.26 | 65.26 | -0.01 | -0.02 | 300 |
| 06 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 1,200 |
| 05 Nov 2012 | 65.26 | 65.26 | 0.00 | 0.00 | 0 |
| 02 Nov 2012 | 65.25 | 65.26 | 0.01 | 0.02 | 300 |
| 01 Nov 2012 | 65.25 | 65.25 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 65.25 | 65.25 | 0.00 | 0.00 | 43,531 |
| 30 Oct 2012 | 65.18 | 65.25 | 0.00 | 0.00 | 313 |
| 29 Oct 2012 | 65.16 | 65.18 | 0.09 | 0.14 | 8,118 |
| 26 Oct 2012 | 65.16 | 65.16 | 0.00 | 0.00 | 12,859 |
| 25 Oct 2012 | 65.15 | 65.16 | 0.01 | 0.02 | 4,767 |
| 24 Oct 2012 | 65.03 | 65.15 | 0.12 | 0.18 | 13,846 |
| 23 Oct 2012 | 65.02 | 65.03 | 0.01 | 0.02 | 50 |
| 22 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 19 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 18 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 17 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 16 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 900 |
| 15 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 12 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 11 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 10 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 4,206 |
| 09 Oct 2012 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 08 Oct 2012 | 65.01 | 65.02 | 0.01 | 0.02 | 1,544 |
| 05 Oct 2012 | 65.00 | 65.01 | 0.01 | 0.02 | 1,730 |
| 04 Oct 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 74 |
| 03 Oct 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 827 |
| 02 Oct 2012 | 64.07 | 65.00 | 0.93 | 1.45 | 5,000 |
| 01 Oct 2012 | 64.07 | 64.07 | 0.00 | 0.00 | 0 |
| 28 Sep 2012 | 64.05 | 64.07 | 0.02 | 0.03 | 500 |
| 27 Sep 2012 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 26 Sep 2012 | 64.05 | 64.05 | 0.00 | 0.00 | 5,619 |
| 25 Sep 2012 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 24 Sep 2012 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 64.05 | 64.05 | 0.00 | 0.00 | 0 |
| 20 Sep 2012 | 64.01 | 64.05 | 0.04 | 0.06 | 50,000 |
| 19 Sep 2012 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 18 Sep 2012 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 17 Sep 2012 | 64.01 | 64.01 | 0.00 | 0.00 | 500 |
| 14 Sep 2012 | 64.01 | 64.01 | 0.00 | 0.00 | 0 |
| 13 Sep 2012 | 64.00 | 64.01 | 0.01 | 0.02 | 13,000 |
| 12 Sep 2012 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 63.96 | 64.00 | 0.00 | 0.00 | 16,861 |
| 10 Sep 2012 | 63.96 | 63.96 | 0.00 | 0.00 | 0 |
| 07 Sep 2012 | 63.00 | 63.96 | 1.00 | 1.59 | 10,923 |
| 06 Sep 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 24,274 |
| 03 Sep 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 500 |
| 30 Aug 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 40,103 |
| 28 Aug 2012 | 62.92 | 63.00 | 0.00 | 0.00 | 139 |
| 27 Aug 2012 | 62.92 | 62.92 | 0.00 | 0.00 | 0 |
| 24 Aug 2012 | 62.55 | 62.92 | 0.45 | 0.72 | 2,864 |
| 23 Aug 2012 | 62.55 | 62.55 | 0.00 | 0.00 | 0 |
| 22 Aug 2012 | 62.53 | 62.55 | 0.00 | 0.00 | 350 |
| 21 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 17 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 16 Aug 2012 | 62.53 | 62.53 | 0.02 | 0.03 | 24,439 |
| 15 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 6,994 |
| 14 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 10 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 09 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 500 |
| 08 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 1,000 |
| 07 Aug 2012 | 62.53 | 62.53 | 0.00 | 0.00 | 3,046 |
| 06 Aug 2012 | 62.52 | 62.53 | 0.02 | 0.03 | 10,044 |
| 03 Aug 2012 | 62.50 | 62.52 | 0.00 | 0.00 | 118 |
| 02 Aug 2012 | 62.51 | 62.50 | 0.01 | 0.02 | 6,505 |
| 31 Jul 2012 | 62.50 | 62.51 | 0.00 | 0.00 | 20,050 |
| 30 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 4,413 |
| 27 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 1,000 |
| 26 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 25 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 2,040 |
| 24 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 5 |
| 23 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 20 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 65 |
| 19 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 610 |
| 18 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 17 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 3,210 |
| 12 Jul 2012 | 62.50 | 62.50 | 0.00 | 0.00 | 500 |
| 11 Jul 2012 | 62.03 | 62.50 | 0.47 | 0.76 | 58,882 |
| 10 Jul 2012 | 62.03 | 62.03 | 0.00 | 0.00 | 0 |
| 09 Jul 2012 | 62.00 | 62.03 | 0.02 | 0.03 | 50,000 |
| 06 Jul 2012 | 62.00 | 62.00 | 0.01 | 0.02 | 158,006 |
| 05 Jul 2012 | 61.00 | 62.00 | 1.00 | 1.64 | 5,000 |
| 04 Jul 2012 | 60.00 | 61.00 | 0.97 | 1.62 | 5,000 |
| 03 Jul 2012 | 59.21 | 60.00 | 0.76 | 1.28 | 3,036 |
| 02 Jul 2012 | 59.09 | 59.21 | 0.18 | 0.30 | 2,682 |
| 29 Jun 2012 | 59.09 | 59.09 | 0.00 | 0.00 | 0 |
| 28 Jun 2012 | 59.09 | 59.09 | 0.00 | 0.00 | 0 |
| 27 Jun 2012 | 59.09 | 59.09 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 59.05 | 59.09 | 0.03 | 0.05 | 100 |
| 25 Jun 2012 | 59.05 | 59.05 | 0.00 | 0.00 | 0 |
| 22 Jun 2012 | 59.05 | 59.05 | 0.00 | 0.00 | 0 |
| 21 Jun 2012 | 59.05 | 59.05 | 0.00 | 0.00 | 0 |
| 20 Jun 2012 | 59.00 | 59.05 | 0.05 | 0.08 | 2,024 |
| 18 Jun 2012 | 58.85 | 59.00 | 0.16 | 0.27 | 17,724 |
| 15 Jun 2012 | 58.72 | 58.85 | 0.13 | 0.22 | 10,000 |
| 14 Jun 2012 | 58.70 | 58.72 | 0.02 | 0.03 | 800 |
| 13 Jun 2012 | 58.70 | 58.70 | 0.00 | 0.00 | 0 |
| 12 Jun 2012 | 58.70 | 58.70 | 0.00 | 0.00 | 256 |
| 11 Jun 2012 | 58.63 | 58.70 | 0.07 | 0.12 | 368 |
| 08 Jun 2012 | 58.63 | 58.63 | 0.00 | 0.00 | 0 |
| 06 Jun 2012 | 58.63 | 58.63 | 0.00 | 0.00 | 0 |
| 05 Jun 2012 | 58.63 | 58.63 | 0.00 | 0.00 | 0 |
| 04 Jun 2012 | 58.63 | 58.63 | 0.00 | 0.00 | 138 |
| 01 Jun 2012 | 58.56 | 58.63 | 0.01 | 0.02 | 510 |
| 31 May 2012 | 58.50 | 58.56 | 0.12 | 0.20 | 12,235 |
| 29 May 2012 | 58.27 | 58.50 | 0.23 | 0.40 | 15,000 |
| 28 May 2012 | 58.27 | 58.27 | 0.00 | 0.00 | 0 |
| 25 May 2012 | 58.27 | 58.27 | 0.00 | 0.00 | 0 |
| 24 May 2012 | 58.27 | 58.27 | 0.00 | 0.00 | 2,151 |
| 23 May 2012 | 58.04 | 58.27 | 0.23 | 0.40 | 7,000 |
| 22 May 2012 | 58.00 | 58.04 | 0.04 | 0.07 | 8,700 |
| 21 May 2012 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 18 May 2012 | 57.75 | 58.00 | 0.25 | 0.43 | 5,816 |
| 17 May 2012 | 57.39 | 57.75 | 0.36 | 0.63 | 39,010 |
| 16 May 2012 | 57.39 | 57.39 | 0.00 | 0.00 | 0 |
| 15 May 2012 | 57.35 | 57.39 | 0.04 | 0.07 | 30 |
| 14 May 2012 | 57.25 | 57.35 | 0.10 | 0.18 | 2,000 |
| 11 May 2012 | 57.25 | 57.25 | 0.00 | 0.00 | 0 |
| 10 May 2012 | 57.25 | 57.25 | 0.00 | 0.00 | 0 |
| 09 May 2012 | 57.23 | 57.25 | 0.02 | 0.04 | 3,377 |
| 08 May 2012 | 57.23 | 57.23 | 0.00 | 0.00 | 0 |
| 07 May 2012 | 57.20 | 57.23 | 0.03 | 0.05 | 2,500 |
| 04 May 2012 | 57.13 | 57.20 | 0.07 | 0.12 | 25,190 |
| 03 May 2012 | 57.13 | 57.13 | 0.00 | 0.00 | 0 |
| 02 May 2012 | 57.56 | 57.13 | 0.01 | 0.02 | 5,500 |
| 01 May 2012 | 57.56 | 57.56 | 0.00 | 0.00 | 0 |
| 30 Apr 2012 | 57.10 | 57.56 | 0.02 | 0.04 | 2,000 |
| 27 Apr 2012 | 57.10 | 57.10 | 0.00 | 0.00 | 0 |
| 26 Apr 2012 | 57.10 | 57.10 | 0.00 | 0.00 | 0 |
| 25 Apr 2012 | 57.09 | 57.10 | 0.01 | 0.02 | 14,636 |
| 24 Apr 2012 | 57.09 | 57.09 | 0.00 | 0.00 | 0 |
| 23 Apr 2012 | 57.09 | 57.09 | 0.00 | 0.00 | 0 |
| 20 Apr 2012 | 57.09 | 57.09 | 0.01 | 0.02 | 800 |
| 19 Apr 2012 | 57.08 | 57.09 | 0.00 | 0.00 | 440 |
| 18 Apr 2012 | 57.07 | 57.08 | 0.00 | 0.00 | 1,000 |
| 17 Apr 2012 | 57.08 | 57.07 | 0.00 | 0.00 | 119 |
| 16 Apr 2012 | 57.08 | 57.08 | 0.00 | 0.00 | 5,000 |
| 13 Apr 2012 | 57.08 | 57.08 | 0.00 | 0.00 | 0 |
| 12 Apr 2012 | 57.08 | 57.08 | 0.00 | 0.00 | 0 |
| 11 Apr 2012 | 57.05 | 57.08 | 0.03 | 0.05 | 2,000 |
| 10 Apr 2012 | 57.05 | 57.05 | 0.00 | 0.00 | 0 |
| 05 Apr 2012 | 57.05 | 57.05 | 0.00 | 0.00 | 0 |
| 04 Apr 2012 | 57.05 | 57.05 | 0.00 | 0.00 | 0 |
| 03 Apr 2012 | 57.05 | 57.05 | 0.00 | 0.00 | 0 |
| 02 Apr 2012 | 57.04 | 57.05 | 0.01 | 0.02 | 575 |
| 29 Mar 2012 | 57.04 | 57.04 | 0.00 | 0.00 | 0 |
| 28 Mar 2012 | 57.06 | 57.04 | -0.02 | -0.04 | 5,000 |
| 27 Mar 2012 | 57.04 | 57.06 | 0.02 | 0.04 | 50,000 |
| 26 Mar 2012 | 57.04 | 57.04 | 0.00 | 0.00 | 300 |
| 23 Mar 2012 | 57.04 | 57.04 | 0.00 | 0.00 | 1,000 |
| 22 Mar 2012 | 57.03 | 57.04 | 0.01 | 0.02 | 1,000 |
| 21 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 20 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 19 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 16 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 15 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 52 |
| 14 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 1,408 |
| 13 Mar 2012 | 57.03 | 57.03 | 0.00 | 0.00 | 0 |
| 12 Mar 2012 | 57.02 | 57.03 | 0.01 | 0.02 | 150 |
| 09 Mar 2012 | 57.01 | 57.02 | 0.01 | 0.02 | 125 |
| 08 Mar 2012 | 57.00 | 57.01 | 0.01 | 0.02 | 235 |
| 07 Mar 2012 | 56.44 | 57.00 | 0.50 | 0.88 | 63,680 |
| 06 Mar 2012 | 56.26 | 56.44 | 0.24 | 0.43 | 6,470 |
| 05 Mar 2012 | 56.26 | 56.26 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 56.26 | 56.26 | 0.00 | 0.00 | 0 |
| 01 Mar 2012 | 57.00 | 56.26 | -0.74 | -1.30 | 575 |
| 29 Feb 2012 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2012 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2012 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2012 | 57.00 | 57.00 | 0.00 | 0.00 | 8,240 |
| 23 Feb 2012 | 56.25 | 57.00 | 0.75 | 1.33 | 3,600 |
| 22 Feb 2012 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 17 Feb 2012 | 56.25 | 56.25 | 0.00 | 0.00 | 90,895 |
| 16 Feb 2012 | 56.25 | 56.25 | 0.00 | 0.00 | 33,913 |
| 15 Feb 2012 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 14 Feb 2012 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 13 Feb 2012 | 56.00 | 56.25 | 0.25 | 0.45 | 5,000 |
| 10 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2012 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 55.60 | 56.00 | 0.40 | 0.72 | 25,000 |
| 30 Jan 2012 | 55.59 | 55.60 | 0.01 | 0.02 | 100 |
| 27 Jan 2012 | 55.58 | 55.59 | 0.00 | 0.00 | 185 |
| 26 Jan 2012 | 55.57 | 55.58 | 0.02 | 0.04 | 2,254 |
| 25 Jan 2012 | 55.57 | 55.57 | 0.00 | 0.00 | 0 |
| 24 Jan 2012 | 55.57 | 55.57 | 0.00 | 0.00 | 3,700 |
| 23 Jan 2012 | 55.57 | 55.57 | 0.00 | 0.00 | 0 |
| 20 Jan 2012 | 55.56 | 55.57 | 0.01 | 0.02 | 256 |
| 19 Jan 2012 | 55.56 | 55.56 | 0.00 | 0.00 | 0 |
| 18 Jan 2012 | 55.53 | 55.56 | 0.03 | 0.05 | 74 |
| 17 Jan 2012 | 55.06 | 55.53 | 0.47 | 0.85 | 3,081 |
| 16 Jan 2012 | 55.06 | 55.06 | 0.00 | 0.00 | 0 |
| 13 Jan 2012 | 55.06 | 55.06 | 0.00 | 0.00 | 0 |
| 12 Jan 2012 | 55.06 | 55.06 | 0.00 | 0.00 | 0 |
| 11 Jan 2012 | 55.06 | 55.06 | 0.00 | 0.00 | 0 |
| 10 Jan 2012 | 55.04 | 55.06 | 0.02 | 0.04 | 30 |
| 09 Jan 2012 | 55.01 | 55.04 | 0.03 | 0.06 | 100 |
| 06 Jan 2012 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 05 Jan 2012 | 55.00 | 55.01 | 0.01 | 0.02 | 3,790 |
| 04 Jan 2012 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 55.00 | 55.00 | 0.00 | 0.00 | 23,824 |
| 30 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 30 |
| 28 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 636 |
| 19 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 3,074 |
| 16 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 5,692 |
| 15 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 13 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 1,000 |
| 09 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 366 |
| 06 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 100 |
| 05 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 450 |
| 01 Dec 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2011 | 55.01 | 55.00 | 0.00 | 0.00 | 10,000 |
| 22 Nov 2011 | 55.00 | 55.01 | 0.00 | 0.00 | 3,000 |
| 21 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 35 |
| 18 Nov 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2011 | 54.60 | 55.00 | 0.40 | 0.73 | 8,602 |
| 16 Nov 2011 | 54.57 | 54.60 | 0.03 | 0.06 | 274 |
| 15 Nov 2011 | 54.57 | 54.57 | 0.00 | 0.00 | 0 |
| 14 Nov 2011 | 54.57 | 54.57 | 0.00 | 0.00 | 0 |
| 11 Nov 2011 | 54.57 | 54.57 | 0.00 | 0.00 | 0 |
| 10 Nov 2011 | 54.56 | 54.57 | 0.01 | 0.02 | 30,496 |
| 09 Nov 2011 | 54.55 | 54.56 | 0.01 | 0.02 | 6,000 |
| 08 Nov 2011 | 54.55 | 54.55 | 0.00 | 0.00 | 0 |
| 07 Nov 2011 | 54.55 | 54.55 | 0.00 | 0.00 | 0 |
| 04 Nov 2011 | 54.55 | 54.55 | 0.00 | 0.00 | 0 |
| 03 Nov 2011 | 54.51 | 54.55 | 0.04 | 0.07 | 605 |
| 02 Nov 2011 | 54.51 | 54.51 | 0.00 | 0.00 | 200 |
| 01 Nov 2011 | 54.51 | 54.51 | 0.00 | 0.00 | 500 |
| 31 Oct 2011 | 54.51 | 54.51 | 0.00 | 0.00 | 0 |
| 28 Oct 2011 | 54.50 | 54.51 | 0.01 | 0.02 | 15,000 |
| 27 Oct 2011 | 54.51 | 54.50 | -0.01 | -0.02 | 12,201 |
| 25 Oct 2011 | 54.31 | 54.51 | 0.20 | 0.37 | 16,376 |
| 24 Oct 2011 | 54.31 | 54.31 | 0.00 | 0.00 | 0 |
| 21 Oct 2011 | 54.25 | 54.31 | 0.06 | 0.11 | 1,050 |
| 20 Oct 2011 | 54.25 | 54.25 | 0.00 | 0.00 | 0 |
| 19 Oct 2011 | 54.25 | 54.25 | 0.00 | 0.00 | 0 |
| 18 Oct 2011 | 54.25 | 54.25 | 0.00 | 0.00 | 0 |
| 17 Oct 2011 | 54.25 | 54.25 | 0.00 | 0.00 | 2,436 |
| 14 Oct 2011 | 54.00 | 54.25 | 0.25 | 0.46 | 460 |
| 13 Oct 2011 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2011 | 53.99 | 54.00 | 0.01 | 0.02 | 18,000 |
| 11 Oct 2011 | 53.99 | 53.99 | 0.00 | 0.00 | 0 |
| 10 Oct 2011 | 54.00 | 53.99 | -0.01 | -0.02 | 4,000 |
| 07 Oct 2011 | 53.94 | 54.00 | 0.00 | 0.00 | 2,000 |
| 06 Oct 2011 | 53.94 | 53.94 | 0.00 | 0.00 | 0 |
| 05 Oct 2011 | 53.75 | 53.94 | 0.24 | 0.45 | 6,500 |
| 04 Oct 2011 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 53.51 | 53.75 | 0.25 | 0.47 | 21,696 |
| 29 Sep 2011 | 53.51 | 53.51 | 0.00 | 0.00 | 550 |
| 28 Sep 2011 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 27 Sep 2011 | 53.50 | 53.51 | 0.01 | 0.02 | 3,253 |
| 26 Sep 2011 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2011 | 53.06 | 53.50 | 0.45 | 0.85 | 201 |
| 22 Sep 2011 | 53.06 | 53.06 | 0.00 | 0.00 | 0 |
| 21 Sep 2011 | 53.06 | 53.06 | 0.00 | 0.00 | 0 |
| 20 Sep 2011 | 53.06 | 53.06 | 0.00 | 0.00 | 0 |
| 19 Sep 2011 | 53.05 | 53.06 | -0.01 | -0.02 | 10,944 |
| 16 Sep 2011 | 52.30 | 53.05 | 0.76 | 1.45 | 47,912 |
| 15 Sep 2011 | 52.26 | 52.30 | 0.04 | 0.08 | 2,380 |
| 14 Sep 2011 | 52.26 | 52.26 | 0.00 | 0.00 | 0 |
| 13 Sep 2011 | 52.26 | 52.26 | 0.00 | 0.00 | 0 |
| 12 Sep 2011 | 52.20 | 52.26 | 0.06 | 0.12 | 48 |
| 09 Sep 2011 | 52.17 | 52.20 | 0.03 | 0.06 | 2,000 |
| 08 Sep 2011 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 07 Sep 2011 | 52.16 | 52.17 | 0.01 | 0.02 | 2,037 |
| 06 Sep 2011 | 52.12 | 52.16 | 0.04 | 0.08 | 250 |
| 05 Sep 2011 | 52.12 | 52.12 | 0.00 | 0.00 | 0 |
| 02 Sep 2011 | 52.10 | 52.12 | 0.02 | 0.04 | 3,374 |
| 30 Aug 2011 | 52.08 | 52.10 | 0.02 | 0.04 | 5,000 |
| 29 Aug 2011 | 52.05 | 52.08 | 0.03 | 0.06 | 1,000 |
| 26 Aug 2011 | 52.02 | 52.05 | 0.03 | 0.06 | 60,264 |
| 25 Aug 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 24 Aug 2011 | 52.00 | 52.02 | 0.02 | 0.04 | 434 |
| 23 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 795 |
| 17 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 2,355 |
| 15 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 10,679 |
| 11 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 10,006 |
| 09 Aug 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 100 |
| 08 Aug 2011 | 52.02 | 52.00 | 0.00 | 0.00 | 1,645 |
| 05 Aug 2011 | 52.17 | 52.02 | -0.17 | -0.33 | 6,758 |
| 04 Aug 2011 | 52.17 | 52.17 | 0.00 | 0.00 | 0 |
| 03 Aug 2011 | 52.15 | 52.17 | 0.02 | 0.04 | 112 |
| 02 Aug 2011 | 52.15 | 52.15 | 0.00 | 0.00 | 0 |
| 29 Jul 2011 | 52.15 | 52.15 | 0.00 | 0.00 | 5,000 |
| 28 Jul 2011 | 52.15 | 52.15 | 0.00 | 0.00 | 18,400 |
| 27 Jul 2011 | 52.08 | 52.15 | 0.06 | 0.12 | 500 |
| 26 Jul 2011 | 52.08 | 52.08 | 0.00 | 0.00 | 0 |
| 25 Jul 2011 | 52.07 | 52.08 | 0.02 | 0.04 | 90 |
| 22 Jul 2011 | 52.07 | 52.07 | 0.00 | 0.00 | 200 |
| 21 Jul 2011 | 52.07 | 52.07 | 0.00 | 0.00 | 0 |
| 20 Jul 2011 | 52.05 | 52.07 | 0.02 | 0.04 | 100 |
| 19 Jul 2011 | 52.05 | 52.05 | 0.00 | 0.00 | 0 |
| 18 Jul 2011 | 52.05 | 52.05 | 0.00 | 0.00 | 0 |
| 15 Jul 2011 | 52.02 | 52.05 | 0.03 | 0.06 | 20,610 |
| 14 Jul 2011 | 52.00 | 52.02 | 0.02 | 0.04 | 40 |
| 13 Jul 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2011 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2011 | 51.51 | 52.00 | 0.49 | 0.95 | 6,490 |
| 08 Jul 2011 | 51.50 | 51.51 | 0.01 | 0.02 | 6,170 |
| 07 Jul 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 06 Jul 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 05 Jul 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 04 Jul 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 612 |
| 30 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 14,450 |
| 28 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 1,000 |
| 27 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 12,550 |
| 24 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 16,123 |
| 22 Jun 2011 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 21 Jun 2011 | 51.49 | 51.50 | 0.00 | 0.00 | 20,000 |
| 17 Jun 2011 | 50.99 | 51.49 | 0.50 | 0.98 | 22,136 |
| 16 Jun 2011 | 50.23 | 50.99 | 0.77 | 1.53 | 5,378 |
| 15 Jun 2011 | 50.10 | 50.23 | 0.13 | 0.26 | 1,868 |
| 14 Jun 2011 | 50.10 | 50.10 | 0.00 | 0.00 | 0 |
| 13 Jun 2011 | 50.01 | 50.10 | 0.09 | 0.18 | 2,000 |
| 10 Jun 2011 | 50.01 | 50.01 | 0.01 | 0.02 | 0 |
| 09 Jun 2011 | 50.02 | 50.01 | 0.00 | 0.00 | 1,500 |
| 08 Jun 2011 | 50.01 | 50.02 | 0.00 | 0.00 | 1,304 |
| 07 Jun 2011 | 50.01 | 50.01 | 0.01 | 0.02 | 1,418 |
| 06 Jun 2011 | 50.00 | 50.01 | 50.01 | 0.00 | 100 |
| 03 Jun 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2011 | 50.00 | 50.00 | 0.01 | 0.02 | 80 |
| 31 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 26 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 25 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 24 May 2011 | 49.00 | 50.00 | 0.75 | 1.52 | 1,650 |
| 23 May 2011 | 49.00 | 49.00 | 0.25 | 0.51 | 400 |
| 20 May 2011 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 19 May 2011 | 50.00 | 49.00 | -1.00 | -2.00 | 9,385 |
| 18 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 17 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 16 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 12 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 10 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 09 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 2,604 |
| 06 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 30,387 |
| 05 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 04 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 4,860 |
| 03 May 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 3,000 |
| 02 May 2011 | 50.00 | 50.00 | 0.01 | 0.02 | 24,243 |
| 29 Apr 2011 | 50.00 | 50.00 | 2.97 | 6.32 | 44 |
| 28 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2011 | 50.00 | 50.00 | 0.01 | 0.02 | 70 |
| 26 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2011 | 50.00 | 50.00 | -2.99 | -5.98 | 140 |
| 18 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 47.00 | 50.00 | 3.00 | 6.38 | 16,099 |
| 13 Apr 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 16,406 |
| 12 Apr 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 1,600 |
| 11 Apr 2011 | 47.01 | 47.00 | -0.01 | -0.02 | 45,792 |
| 08 Apr 2011 | 47.01 | 47.01 | 0.00 | 0.00 | 306 |
| 07 Apr 2011 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 46.25 | 47.01 | 0.76 | 1.64 | 135,779 |
| 05 Apr 2011 | 46.25 | 46.25 | 0.00 | 0.00 | 300 |
| 04 Apr 2011 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 01 Apr 2011 | 46.01 | 46.25 | 0.23 | 0.50 | 7,260 |
| 31 Mar 2011 | 46.01 | 46.01 | 0.01 | 0.02 | 50 |
| 29 Mar 2011 | 46.01 | 46.01 | -0.01 | -0.02 | 200 |
| 28 Mar 2011 | 46.01 | 46.01 | 0.01 | 0.02 | 400 |
| 25 Mar 2011 | 46.01 | 46.01 | 0.00 | 0.00 | 1,200 |
| 24 Mar 2011 | 46.01 | 46.01 | 0.00 | 0.00 | 2,360 |
| 23 Mar 2011 | 46.01 | 46.01 | 0.00 | 0.00 | 741 |
| 22 Mar 2011 | 46.01 | 46.01 | 0.00 | 0.00 | 10 |
| 21 Mar 2011 | 46.00 | 46.01 | 0.01 | 0.02 | 1,845 |
| 18 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 128,555 |
| 17 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 6,484 |
| 11 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 20,517 |
| 10 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 534 |
| 09 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 53 |
| 02 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 9,100 |
| 01 Mar 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 10,000 |
| 28 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 19,573 |
| 23 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 2,030 |
| 15 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 14,989 |
| 14 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 5,500 |
| 03 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 20 |
| 02 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 10 |
| 31 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 150 |
| 24 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 19 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 18 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 48,167 |
| 14 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 61,843 |
| 13 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 29,391 |
| 04 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 9,875 |
| 03 Jan 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 44.00 | 46.00 | 1.25 | 2.79 | 145,263 |
| 30 Dec 2010 | 44.00 | 44.00 | 2.74 | 6.52 | 1 |
| 29 Dec 2010 | 44.00 | 44.00 | -2.49 | -5.60 | 2,200 |
| 28 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 42.00 | 44.00 | 2.50 | 5.95 | 53,545 |
| 16 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 4,200 |
| 14 Dec 2010 | 42.00 | 42.00 | 0.01 | 0.02 | 1,537 |
| 13 Dec 2010 | 42.00 | 42.00 | 0.01 | 0.02 | 10 |
| 10 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2010 | 42.00 | 42.00 | -0.02 | -0.05 | 138 |
| 08 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 238 |
| 06 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2010 | 42.00 | 42.00 | 0.00 | 0.00 | 30,632 |
| 02 Dec 2010 | 44.50 | 42.00 | -1.99 | -4.52 | 1,221,232 |
| 01 Dec 2010 | 44.50 | 44.50 | -0.01 | -0.02 | 636 |
| 30 Nov 2010 | 44.85 | 44.50 | -0.70 | -1.57 | 7,825 |
| 29 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 26 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 55 |
| 25 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 24 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 23 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 22 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 19 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 18 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 17 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 16 Nov 2010 | 44.85 | 44.85 | -0.05 | -0.11 | 39 |
| 15 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 12 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 11 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 09 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 08 Nov 2010 | 44.85 | 44.85 | -0.10 | -0.22 | 26 |
| 04 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 03 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 02 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 01 Nov 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 29 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 28 Oct 2010 | 44.85 | 44.85 | 0.85 | 1.93 | 134,134 |
| 27 Oct 2010 | 44.85 | 44.85 | -0.69 | -1.54 | 223 |
| 26 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 100 |
| 25 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 22 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 13 |
| 21 Oct 2010 | 44.85 | 44.85 | -0.16 | -0.36 | 140 |
| 20 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 19 Oct 2010 | 44.85 | 44.85 | 0.00 | 0.00 | 0 |
| 18 Oct 2010 | 44.99 | 44.85 | -0.11 | -0.24 | 2,647 |
| 15 Oct 2010 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 14 Oct 2010 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 13 Oct 2010 | 44.99 | 44.99 | -0.03 | -0.07 | 1,462 |
| 12 Oct 2010 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 11 Oct 2010 | 45.00 | 44.99 | -0.01 | -0.02 | 47,004 |
| 08 Oct 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2010 | 45.50 | 45.00 | -0.50 | -1.10 | 10,135 |
| 05 Oct 2010 | 46.00 | 45.50 | -0.47 | -1.02 | 4,395 |
| 04 Oct 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 46.00 | 46.00 | -0.02 | -0.04 | 703 |
| 22 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 42 |
| 20 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 46.00 | 46.00 | -0.01 | -0.02 | 347 |
| 16 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 500 |
| 09 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 1,515 |
| 03 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 47 |
| 25 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 200 |
| 24 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 1,781 |
| 20 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 26,162 |
| 13 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 25 |
| 12 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 20,000 |
| 06 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 13,343 |
| 04 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 54,021 |
| 30 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10 |
| 28 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 52 |
| 27 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 122 |
| 22 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 60,194 |
| 21 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10,108 |
| 20 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 15,000 |
| 16 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10,826 |
| 15 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10,000 |
| 13 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10,000 |
| 12 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 9,266 |
| 09 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 5,712 |
| 08 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 50 |
| 07 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 31,801 |
| 02 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 9,732 |
| 01 Jul 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 10,272 |
| 30 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 40,000 |
| 24 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 6,105 |
| 18 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 17,150 |
| 17 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 5,426 |
| 16 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 20 |
| 15 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 15,150 |
| 10 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 50,000 |
| 09 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 20,000 |
| 08 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 20,051 |
| 07 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 111,440 |
| 04 Jun 2010 | 46.00 | 46.00 | 0.30 | 0.66 | 132 |
| 02 Jun 2010 | 46.00 | 46.00 | -0.30 | -0.65 | 782 |
| 01 Jun 2010 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 28 May 2010 | 45.70 | 46.00 | 0.30 | 0.66 | 2,200 |
| 27 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 16,892 |
| 26 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 25 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 24 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 1,270 |
| 21 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 35,961 |
| 20 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 19 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 8,350 |
| 18 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 17 May 2010 | 45.71 | 45.70 | -0.01 | -0.02 | 28,934 |
| 14 May 2010 | 45.71 | 45.71 | 0.00 | 0.00 | 0 |
| 13 May 2010 | 45.71 | 45.71 | 0.00 | 0.00 | 0 |
| 12 May 2010 | 45.71 | 45.71 | 0.00 | 0.00 | 0 |
| 11 May 2010 | 45.70 | 45.71 | 0.01 | 0.02 | 1,457 |
| 10 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 127,574 |
| 07 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 5,385 |
| 06 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 42 |
| 05 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 157 |
| 04 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 5,000 |
| 03 May 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 19,425 |
| 30 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 29 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 20,575 |
| 28 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 27 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 26 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 22 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 21 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 20 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 19 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 5,000 |
| 16 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 15 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 13 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 12 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 09 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 08 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 1,351 |
| 07 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 661 |
| 01 Apr 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 100 |
| 31 Mar 2010 | 45.70 | 45.70 | 0.00 | 0.00 | 0 |
| 29 Mar 2010 | 45.50 | 45.70 | 0.20 | 0.44 | 7,530 |
| 26 Mar 2010 | 45.50 | 45.50 | 0.00 | 0.00 | 41,702 |
| 25 Mar 2010 | 45.51 | 45.50 | -0.01 | -0.02 | 250,000 |
| 24 Mar 2010 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 23 Mar 2010 | 45.50 | 45.51 | 0.01 | 0.02 | 30,000 |
| 22 Mar 2010 | 45.00 | 45.50 | 0.50 | 1.11 | 20,329 |
| 19 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 11,592 |
| 18 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2010 | 45.01 | 45.00 | -0.01 | -0.02 | 3,474 |
| 15 Mar 2010 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 12 Mar 2010 | 45.00 | 45.01 | 0.01 | 0.02 | 120,746 |
| 11 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 200,468 |
| 10 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 2,590 |
| 04 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 11,140 |
| 03 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 323 |
| 02 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 5,517 |
| 26 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 41 |
| 25 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2010 | 45.00 | 45.00 | 0.50 | 1.12 | 3,215 |
| 23 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 112 |
| 22 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2010 | 45.00 | 45.00 | -0.50 | -1.11 | 36 |
| 18 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2010 | 44.50 | 45.00 | 0.49 | 1.10 | 1,791 |
| 12 Feb 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 391 |
| 11 Feb 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 25 |
| 10 Feb 2010 | 44.50 | 44.50 | -0.49 | -1.09 | 22 |
| 09 Feb 2010 | 44.50 | 44.50 | 0.50 | 1.12 | 400 |
| 08 Feb 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 8,287 |
| 04 Feb 2010 | 44.00 | 44.50 | 0.50 | 1.14 | 46,324 |
| 03 Feb 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 612 |
| 29 Jan 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 63,724 |
| 28 Jan 2010 | 44.00 | 44.00 | 0.00 | 0.00 | 50 |
| 27 Jan 2010 | 43.75 | 44.00 | 0.24 | 0.55 | 2,897 |
| 26 Jan 2010 | 43.75 | 43.75 | 0.01 | 0.02 | 113 |
| 25 Jan 2010 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 22 Jan 2010 | 43.52 | 43.75 | 0.22 | 0.50 | 14,355 |
| 21 Jan 2010 | 43.50 | 43.52 | 0.02 | 0.05 | 2,725 |
| 20 Jan 2010 | 43.50 | 43.50 | 0.01 | 0.02 | 1,025 |
| 19 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 1,832 |
| 18 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 2,387 |
| 15 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 5,000 |
| 13 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2010 | 43.00 | 43.50 | 0.50 | 1.16 | 20,673 |
| 07 Jan 2010 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 43.00 | 43.00 | 0.00 | 0.00 | 419 |
| 05 Jan 2010 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2010 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2009 | 43.00 | 43.00 | 0.00 | 0.00 | 1,203 |
| 30 Dec 2009 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2009 | 42.02 | 43.00 | 0.98 | 2.33 | 147,974 |
| 28 Dec 2009 | 42.02 | 42.02 | 0.00 | 0.00 | 0 |
| 24 Dec 2009 | 42.00 | 42.02 | 0.02 | 0.05 | 1,203 |
| 23 Dec 2009 | 41.03 | 42.00 | 0.97 | 2.36 | 21,024 |
| 22 Dec 2009 | 41.00 | 41.03 | 0.02 | 0.05 | 1,000 |
| 21 Dec 2009 | 41.00 | 41.00 | 0.01 | 0.02 | 150 |
| 18 Dec 2009 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2009 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2009 | 41.00 | 41.00 | 0.00 | 0.00 | 10,000 |
| 15 Dec 2009 | 40.00 | 41.00 | 0.99 | 2.47 | 15,007 |
| 14 Dec 2009 | 40.00 | 40.00 | -0.99 | -2.42 | 239 |
| 11 Dec 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2009 | 40.00 | 40.00 | 1.00 | 2.50 | 43 |
| 09 Dec 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2009 | 40.05 | 40.00 | -0.05 | -0.12 | 5,000 |
| 07 Dec 2009 | 40.00 | 40.05 | 0.04 | 0.10 | 1,486 |
| 04 Dec 2009 | 40.00 | 40.00 | 0.01 | 0.02 | 662 |
| 03 Dec 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 5,000 |
| 30 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 107,634 |
| 26 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 94,956 |
| 25 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 16,250 |
| 23 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 15,000 |
| 20 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 50,050 |
| 19 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2009 | 40.00 | 40.00 | 0.11 | 0.28 | 220,000 |
| 13 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2009 | 40.00 | 40.00 | 0.89 | 2.28 | 20 |
| 11 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2009 | 40.00 | 40.00 | -0.89 | -2.23 | 915 |
| 09 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 25 |
| 05 Nov 2009 | 40.00 | 40.00 | -0.10 | -0.25 | 33 |
| 04 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2009 | 40.00 | 40.00 | -0.01 | -0.03 | 11,369 |
| 30 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2009 | 40.00 | 40.00 | 0.01 | 0.02 | 10,123 |
| 27 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 24 |
| 26 Oct 2009 | 40.00 | 40.00 | -0.01 | -0.03 | 100 |
| 23 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 4,917 |
| 16 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2009 | 39.94 | 40.00 | 0.05 | 0.12 | 9,499 |
| 12 Oct 2009 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 09 Oct 2009 | 40.00 | 39.94 | 0.00 | 0.00 | 3,100 |
| 08 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 686 |
| 07 Oct 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2009 | 40.00 | 40.00 | 0.01 | 0.02 | 300 |
| 05 Oct 2009 | 40.00 | 40.00 | -0.06 | -0.15 | 504 |
| 02 Oct 2009 | 39.89 | 40.00 | 0.10 | 0.25 | 73,362 |
| 01 Oct 2009 | 39.89 | 39.89 | 0.00 | 0.00 | 300 |
| 30 Sep 2009 | 39.89 | 39.89 | 0.00 | 0.00 | 0 |
| 29 Sep 2009 | 39.50 | 39.89 | 0.40 | 1.01 | 12,580 |
| 28 Sep 2009 | 39.93 | 39.50 | -0.43 | -1.08 | 4,600 |
| 25 Sep 2009 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 22 Sep 2009 | 39.95 | 39.93 | -0.02 | -0.05 | 24,000 |
| 18 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 17 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 15 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 14 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 11 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 25 |
| 10 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 09 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 07 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 04 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 25 |
| 03 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 02 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 01 Sep 2009 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 28 Aug 2009 | 40.00 | 39.95 | -0.05 | -0.12 | 5,200 |
| 27 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 38.00 | 40.00 | 2.00 | 5.26 | 1,219 |
| 20 Aug 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 40.00 | 38.00 | -2.00 | -5.00 | 98,500 |
| 18 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2009 | 38.00 | 40.00 | 2.00 | 5.26 | 13,957 |
| 14 Aug 2009 | 40.00 | 38.00 | -2.00 | -5.00 | 125,000 |
| 13 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2009 | 40.00 | 40.00 | 0.01 | 0.02 | 3,500 |
| 10 Aug 2009 | 40.00 | 40.00 | -0.01 | -0.03 | 100 |
| 07 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 1,517 |
| 04 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 25,831 |
| 29 Jul 2009 | 40.00 | 40.00 | 0.01 | 0.02 | 7,000 |
| 28 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2009 | 40.00 | 40.00 | -0.01 | -0.03 | 100 |
| 24 Jul 2009 | 39.99 | 40.00 | 0.00 | 0.00 | 66,426 |
| 23 Jul 2009 | 39.99 | 39.99 | 0.01 | 0.02 | 400 |
| 22 Jul 2009 | 39.98 | 39.99 | 0.01 | 0.02 | 7,650 |
| 21 Jul 2009 | 39.98 | 39.98 | 0.00 | 0.00 | 5,024 |
| 20 Jul 2009 | 39.98 | 39.98 | 0.00 | 0.00 | 15,000 |
| 17 Jul 2009 | 39.99 | 39.98 | -0.01 | -0.03 | 10,024 |
| 16 Jul 2009 | 40.00 | 39.99 | -0.01 | -0.03 | 5,000 |
| 15 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2009 | 40.00 | 40.00 | -100000000.00 | 0.00 | 255 |
| 10 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2009 | 40.00 | 40.00 | -100000000.00 | 0.00 | 61 |
| 08 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 7,800 |
| 02 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 28,000 |
| 30 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 3,552 |
| 29 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 24,867 |
| 26 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 1,000 |
| 18 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 35 |
| 16 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 41,048 |
| 12 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 35,989 |
| 09 Jun 2009 | 40.00 | 40.00 | 0.00 | 0.00 | 5,011 |
| 08 Jun 2009 | 38.00 | 40.00 | 2.00 | 5.26 | 8,035 |
| 05 Jun 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 682 |
| 04 Jun 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 5,880 |
| 02 Jun 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 23,740 |
| 01 Jun 2009 | 38.00 | 38.00 | 0.02 | 0.05 | 818 |
| 29 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 28 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 27 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 26 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 25 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 265 |
| 21 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 3,100 |
| 20 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 19 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 18 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 15 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 100 |
| 14 May 2009 | 38.05 | 38.00 | -0.05 | -0.13 | 6,000 |
| 13 May 2009 | 38.05 | 38.05 | 0.00 | 0.00 | 1,934 |
| 12 May 2009 | 38.00 | 38.05 | 0.05 | 0.13 | 1,464 |
| 11 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 08 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 684 |
| 07 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 100,169 |
| 06 May 2009 | 38.00 | 38.00 | 0.00 | 0.00 | 100 |
| 05 May 2009 | 40.94 | 38.00 | -2.94 | -7.18 | 88,000 |
| 04 May 2009 | 40.94 | 40.94 | 0.00 | 0.00 | 0 |
| 01 May 2009 | 40.94 | 40.94 | 0.00 | 0.00 | 0 |
| 30 Apr 2009 | 40.94 | 40.94 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 40.94 | 40.94 | 0.00 | 0.00 | 0 |
| 28 Apr 2009 | 40.94 | 40.94 | -0.94 | -2.30 | 134 |
| 27 Apr 2009 | 40.97 | 40.94 | -0.03 | -0.07 | 1,970 |
| 24 Apr 2009 | 40.98 | 40.97 | -0.01 | -0.02 | 2,440 |
| 23 Apr 2009 | 40.98 | 40.98 | -0.98 | -2.39 | 23 |
| 22 Apr 2009 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 21 Apr 2009 | 40.99 | 40.98 | -0.01 | -0.02 | 3,050 |
| 20 Apr 2009 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 14 Apr 2009 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 09 Apr 2009 | 43.75 | 40.99 | -2.76 | -6.31 | 152,000 |
| 08 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 07 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 06 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 03 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 02 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 31 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 27 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 26 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 25 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 24 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 23 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 20 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 27 |
| 19 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 18 Mar 2009 | 43.75 | 43.75 | -0.01 | -0.02 | 1,192 |
| 17 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 13 Mar 2009 | 47.94 | 43.75 | -4.19 | -8.74 | 200,134 |
| 12 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 11 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 05 Mar 2009 | 47.94 | 47.94 | -0.01 | -0.02 | 213 |
| 04 Mar 2009 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 03 Mar 2009 | 48.50 | 47.94 | -0.56 | -1.15 | 1,335 |
| 02 Mar 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 25 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 16 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 09 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 06 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2009 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2009 | 48.67 | 48.50 | -0.17 | -0.35 | 3,500 |
| 30 Jan 2009 | 48.67 | 48.67 | 0.00 | 0.00 | 0 |
| 29 Jan 2009 | 48.74 | 48.67 | -0.07 | -0.14 | 3,000 |
| 28 Jan 2009 | 48.74 | 48.74 | -0.05 | -0.10 | 500 |
| 27 Jan 2009 | 48.74 | 48.74 | 0.00 | 0.00 | 9 |
| 26 Jan 2009 | 48.74 | 48.74 | 0.00 | 0.00 | 18 |
| 23 Jan 2009 | 48.74 | 48.74 | 0.00 | 0.00 | 140 |
| 22 Jan 2009 | 48.74 | 48.74 | 0.00 | 0.00 | 30,000 |
| 21 Jan 2009 | 44.98 | 48.74 | 3.76 | 8.36 | 170,000 |
| 20 Jan 2009 | 45.00 | 44.98 | -0.02 | -0.04 | 11,380 |
| 19 Jan 2009 | 45.00 | 45.00 | -0.01 | -0.02 | 220 |
| 16 Jan 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2009 | 45.00 | 45.00 | -0.01 | -0.02 | 215 |
| 12 Jan 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 1,706 |
| 09 Jan 2009 | 50.00 | 45.00 | -5.00 | -10.00 | 102,263 |
| 08 Jan 2009 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2009 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2009 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2009 | 50.00 | 50.00 | -1.14 | -2.28 | 90 |
| 02 Jan 2009 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2008 | 50.00 | 50.00 | -1.15 | -2.30 | 1,130 |
| 12 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 773 |
| 10 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2008 | 50.00 | 50.00 | -1.11 | -2.22 | 56 |
| 04 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 100 |
| 14 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 7,000 |
| 10 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 5,000 |
| 07 Nov 2008 | 53.51 | 50.00 | -3.51 | -6.56 | 39,707 |
| 06 Nov 2008 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 05 Nov 2008 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 04 Nov 2008 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 03 Nov 2008 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 31 Oct 2008 | 53.51 | 53.51 | 0.00 | 0.00 | 0 |
| 30 Oct 2008 | 59.45 | 53.51 | -5.94 | -9.99 | 2,612 |
| 29 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 27 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 24 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 23 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 22 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 21 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 20 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 17 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 16 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 14 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 13 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 10 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 09 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 08 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 07 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 03 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 02 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 59.45 | 59.45 | 0.00 | 0.00 | 0 |
| 29 Sep 2008 | 59.78 | 59.45 | -0.33 | -0.55 | 77,580 |
| 26 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 25 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 24 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 22 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 19 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 18 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 16 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 15 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 12 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 11 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 10 Sep 2008 | 59.78 | 59.78 | 0.00 | 0.00 | 0 |
| 09 Sep 2008 | 59.80 | 59.78 | -0.02 | -0.03 | 3,733 |
| 08 Sep 2008 | 59.85 | 59.80 | -0.05 | -0.08 | 3,050 |
| 05 Sep 2008 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 04 Sep 2008 | 59.85 | 59.85 | 0.00 | 0.00 | 0 |
| 03 Sep 2008 | 59.84 | 59.85 | 0.01 | 0.02 | 32 |
| 02 Sep 2008 | 59.94 | 59.84 | -0.10 | -0.17 | 614 |
| 29 Aug 2008 | 59.94 | 59.94 | 0.00 | 0.00 | 0 |
| 28 Aug 2008 | 59.97 | 59.94 | -0.03 | -0.05 | 416 |
| 27 Aug 2008 | 59.97 | 59.97 | 0.00 | 0.00 | 0 |
| 26 Aug 2008 | 59.97 | 59.97 | 0.00 | 0.00 | 0 |
| 25 Aug 2008 | 59.97 | 59.97 | 0.00 | 0.00 | 0 |
| 22 Aug 2008 | 60.00 | 59.97 | -0.03 | -0.05 | 19,700 |
| 21 Aug 2008 | 60.39 | 60.00 | -0.39 | -0.65 | 550 |
| 20 Aug 2008 | 60.49 | 60.39 | -0.10 | -0.17 | 165 |
| 19 Aug 2008 | 60.50 | 60.49 | -0.01 | -0.02 | 330 |
| 18 Aug 2008 | 60.50 | 60.50 | 0.00 | 0.00 | 0 |
| 15 Aug 2008 | 60.50 | 60.50 | 0.00 | 0.00 | 0 |
| 14 Aug 2008 | 60.50 | 60.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2008 | 60.75 | 60.50 | -0.25 | -0.41 | 20,994 |
| 12 Aug 2008 | 60.75 | 60.75 | 0.00 | 0.00 | 3,462 |
| 11 Aug 2008 | 60.99 | 60.75 | -0.24 | -0.39 | 9,868 |
| 10 Aug 2008 | 60.99 | 60.99 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 60.99 | 60.99 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 60.99 | 60.99 | 0.00 | 0.00 | 0 |
| 07 Aug 2008 | 60.99 | 60.99 | 0.00 | 0.00 | 1,020 |
| 06 Aug 2008 | 61.00 | 60.99 | -0.01 | -0.02 | 1,433 |
| 05 Aug 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 162 |
| 04 Aug 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 3,000 |
| 03 Aug 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 4,013 |
| 30 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 137 |
| 29 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 4,482 |
| 28 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 7,583 |
| 27 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 1,006 |
| 23 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 592,984 |
| 22 Jul 2008 | 60.87 | 61.00 | 0.13 | 0.21 | 1,000 |
| 21 Jul 2008 | 60.80 | 60.87 | 0.07 | 0.12 | 1,863 |
| 20 Jul 2008 | 60.80 | 60.80 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 60.80 | 60.80 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 60.72 | 60.80 | 0.08 | 0.13 | 312 |
| 17 Jul 2008 | 60.58 | 60.72 | 0.14 | 0.23 | 688 |
| 16 Jul 2008 | 60.58 | 60.58 | 0.00 | 0.00 | 0 |
| 15 Jul 2008 | 60.55 | 60.58 | 0.03 | 0.05 | 500 |
| 14 Jul 2008 | 60.55 | 60.55 | 0.00 | 0.00 | 0 |
| 13 Jul 2008 | 60.55 | 60.55 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 60.55 | 60.55 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 60.55 | 60.55 | 0.00 | 0.00 | 0 |
| 10 Jul 2008 | 60.54 | 60.55 | 0.01 | 0.02 | 548 |
| 09 Jul 2008 | 60.19 | 60.54 | 0.35 | 0.58 | 10,992 |
| 08 Jul 2008 | 60.19 | 60.19 | 0.00 | 0.00 | 0 |
| 07 Jul 2008 | 60.19 | 60.19 | 0.00 | 0.00 | 0 |
| 06 Jul 2008 | 60.19 | 60.19 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 60.19 | 60.19 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 60.09 | 60.19 | 0.10 | 0.17 | 300 |
| 03 Jul 2008 | 60.09 | 60.09 | 0.00 | 0.00 | 0 |
| 02 Jul 2008 | 60.09 | 60.09 | 0.00 | 0.00 | 0 |
| 01 Jul 2008 | 60.09 | 60.09 | 0.00 | 0.00 | 0 |
| 30 Jun 2008 | 60.05 | 60.09 | 0.04 | 0.07 | 520 |
| 29 Jun 2008 | 60.05 | 60.05 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 60.05 | 60.05 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 60.01 | 60.05 | 0.04 | 0.07 | 215 |
| 26 Jun 2008 | 60.00 | 60.01 | 0.01 | 0.02 | 2,565 |
| 25 Jun 2008 | 59.50 | 60.00 | 0.50 | 0.84 | 21,499 |
| 24 Jun 2008 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 23 Jun 2008 | 59.30 | 59.50 | 0.20 | 0.34 | 2,025 |
| 22 Jun 2008 | 59.30 | 59.30 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 59.30 | 59.30 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 59.15 | 59.30 | 0.15 | 0.25 | 4,800 |
| 19 Jun 2008 | 59.15 | 59.15 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 59.03 | 59.15 | 0.12 | 0.20 | 2,908 |
| 17 Jun 2008 | 58.48 | 59.03 | 0.55 | 0.94 | 2,398 |
| 16 Jun 2008 | 58.45 | 58.48 | 0.03 | 0.05 | 200 |
| 15 Jun 2008 | 58.45 | 58.45 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 58.45 | 58.45 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 58.27 | 58.45 | 0.18 | 0.31 | 1,411 |
| 12 Jun 2008 | 58.13 | 58.27 | 0.14 | 0.24 | 6,350 |
| 11 Jun 2008 | 58.03 | 58.13 | 0.10 | 0.17 | 1,565 |
| 10 Jun 2008 | 57.31 | 58.03 | 0.72 | 1.26 | 30,888 |
| 09 Jun 2008 | 57.31 | 57.31 | 0.00 | 0.00 | 0 |
| 08 Jun 2008 | 57.31 | 57.31 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 57.31 | 57.31 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 57.13 | 57.31 | 0.18 | 0.32 | 3,908 |
| 05 Jun 2008 | 57.06 | 57.13 | 0.07 | 0.12 | 530 |
| 04 Jun 2008 | 57.06 | 57.06 | 0.00 | 0.00 | 0 |
| 03 Jun 2008 | 57.00 | 57.06 | 0.06 | 0.10 | 32,008 |
| 02 Jun 2008 | 56.81 | 57.00 | 0.19 | 0.33 | 27,365 |
| 01 Jun 2008 | 56.81 | 56.81 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 56.81 | 56.81 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 56.81 | 56.81 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 56.81 | 56.81 | 0.00 | 0.00 | 0 |
| 28 May 2008 | 56.81 | 56.81 | 0.00 | 0.00 | 0 |
| 27 May 2008 | 56.67 | 56.81 | 0.14 | 0.25 | 64 |
| 26 May 2008 | 56.67 | 56.67 | 0.00 | 0.00 | 0 |
| 25 May 2008 | 56.67 | 56.67 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 56.67 | 56.67 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 56.64 | 56.67 | 0.03 | 0.05 | 67 |
| 22 May 2008 | 56.64 | 56.64 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 56.64 | 56.64 | 0.00 | 0.00 | 0 |
| 20 May 2008 | 56.64 | 56.64 | 0.00 | 0.00 | 0 |
| 19 May 2008 | 56.63 | 56.64 | 0.01 | 0.02 | 1,312 |
| 18 May 2008 | 56.63 | 56.63 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 56.63 | 56.63 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 56.61 | 56.63 | 0.02 | 0.04 | 3,000 |
| 15 May 2008 | 56.36 | 56.61 | 0.25 | 0.44 | 33,878 |
| 14 May 2008 | 56.32 | 56.36 | 0.04 | 0.07 | 1,069 |
| 13 May 2008 | 56.31 | 56.32 | 0.01 | 0.02 | 792 |
| 12 May 2008 | 56.55 | 56.31 | -0.24 | -0.42 | 9,219 |
| 11 May 2008 | 56.55 | 56.55 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 56.55 | 56.55 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 56.20 | 56.55 | 0.35 | 0.62 | 36,810 |
| 08 May 2008 | 56.00 | 56.20 | 0.20 | 0.36 | 25,448 |
| 07 May 2008 | 55.00 | 56.00 | 1.00 | 1.82 | 17,596 |
| 06 May 2008 | 54.00 | 55.00 | 1.00 | 1.85 | 205 |
| 05 May 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 04 May 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 54,508 |
| 01 May 2008 | 53.02 | 54.00 | 0.98 | 1.85 | 9,454 |
| 30 Apr 2008 | 53.02 | 53.02 | 0.00 | 0.00 | 0 |
| 29 Apr 2008 | 53.02 | 53.02 | 0.00 | 0.00 | 0 |
| 28 Apr 2008 | 53.00 | 53.02 | 0.02 | 0.04 | 6,200 |
| 27 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 54,481 |
| 23 Apr 2008 | 53.01 | 53.00 | -0.01 | -0.02 | 114,563 |
| 22 Apr 2008 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 21 Apr 2008 | 53.01 | 53.01 | 0.00 | 0.00 | 754 |
| 20 Apr 2008 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 53.01 | 53.01 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 53.01 | 53.01 | 0.00 | 0.00 | 35,700 |
| 17 Apr 2008 | 53.00 | 53.01 | 0.01 | 0.02 | 12,876 |
| 16 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 1,676 |
| 15 Apr 2008 | 52.99 | 53.00 | 0.01 | 0.02 | 6,279 |
| 14 Apr 2008 | 53.00 | 52.99 | -0.01 | -0.02 | 394 |
| 13 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 1,000 |
| 10 Apr 2008 | 54.00 | 53.00 | -1.00 | -1.85 | 1,712 |
| 09 Apr 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2008 | 54.00 | 54.00 | 0.00 | 0.00 | 10,706 |
| 07 Apr 2008 | 50.02 | 54.00 | 3.98 | 7.96 | 86,074 |
| 06 Apr 2008 | 50.02 | 50.02 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 50.02 | 50.02 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 50.00 | 50.02 | 0.02 | 0.04 | 1,100 |
| 03 Apr 2008 | 48.03 | 50.00 | 1.97 | 4.10 | 84,842 |
| 02 Apr 2008 | 47.50 | 48.03 | 0.53 | 1.12 | 6,300 |
| 01 Apr 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 46.25 | 47.50 | 1.25 | 2.70 | 389,481 |
| 27 Mar 2008 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 46.50 | 46.25 | -0.25 | -0.54 | 55,043 |
| 25 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 40 |
| 24 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 46.70 | 46.50 | -0.20 | -0.43 | 2,500 |
| 18 Mar 2008 | 46.70 | 46.70 | 0.00 | 0.00 | 0 |
| 17 Mar 2008 | 46.70 | 46.70 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 46.70 | 46.70 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 46.70 | 46.70 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 46.75 | 46.70 | -0.05 | -0.11 | 13,150 |
| 13 Mar 2008 | 46.75 | 46.75 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 46.83 | 46.75 | -0.08 | -0.17 | 2,300 |
| 11 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 10 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 31 |
| 06 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 04 Mar 2008 | 46.84 | 46.83 | -0.01 | -0.02 | 2,600 |
| 03 Mar 2008 | 46.84 | 46.84 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 46.84 | 46.84 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 46.84 | 46.84 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 46.85 | 46.84 | -0.01 | -0.02 | 108 |
| 28 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 150 |
| 26 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 25,056 |
| 25 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 46.86 | 46.85 | -0.01 | -0.02 | 7,968 |
| 21 Feb 2008 | 46.86 | 46.86 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 47.00 | 46.86 | -0.14 | -0.30 | 16,279 |
| 19 Feb 2008 | 47.48 | 47.00 | -0.48 | -1.01 | 2,015 |
| 18 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 14 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 12 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 11 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 07 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 31 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 28 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 47.49 | 47.48 | -0.01 | -0.02 | 8,247 |
| 24 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 22 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 21 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 47.49 | 47.49 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 47.50 | 47.49 | -0.01 | -0.02 | 2,000 |
| 17 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 969 |
| 15 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 47.99 | 47.50 | -0.49 | -1.02 | 2,103 |
| 10 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 08 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 07 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 03 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 48.00 | 47.99 | -0.01 | -0.02 | 10 |
| 27 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 47.50 | 48.00 | 0.50 | 1.05 | 151,204 |
| 20 Dec 2007 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 47.98 | 47.50 | -0.48 | -1.00 | 6,640 |
| 18 Dec 2007 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 17 Dec 2007 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 48.00 | 47.98 | -0.02 | -0.04 | 1,710 |
| 13 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 134 |
| 10 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 47.99 | 48.00 | 0.01 | 0.02 | 8,101 |
| 06 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 1,030 |
| 04 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 03 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 29 Nov 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 47.25 | 47.99 | 0.74 | 1.57 | 29,608 |
| 27 Nov 2007 | 47.43 | 47.25 | -0.18 | -0.38 | 28,692 |
| 26 Nov 2007 | 47.43 | 47.43 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 47.43 | 47.43 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 47.43 | 47.43 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 47.45 | 47.43 | -0.02 | -0.04 | 30,588 |
| 22 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 455 |
| 20 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 1,275 |
| 19 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 15 Nov 2007 | 47.45 | 47.45 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 45.00 | 47.45 | 2.45 | 5.44 | 38,750 |
| 13 Nov 2007 | 45.50 | 45.00 | -0.50 | -1.10 | 5,350 |
| 12 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 45.51 | 45.50 | -0.01 | -0.02 | 20 |
| 06 Nov 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 1,706 |
| 05 Nov 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 45.50 | 45.51 | 0.01 | 0.02 | 1,035 |
| 01 Nov 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 30 Oct 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 45.01 | 45.50 | 0.49 | 1.09 | 2,950 |
| 25 Oct 2007 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 23 Oct 2007 | 45.00 | 45.01 | 0.01 | 0.02 | 1,212 |
| 22 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 18 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2007 | 46.50 | 45.00 | -1.50 | -3.23 | 100 |
| 15 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 102 |
| 11 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 710 |
| 09 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 15 |
| 08 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 46.49 | 46.50 | 0.01 | 0.02 | 11,174 |
| 04 Oct 2007 | 46.49 | 46.49 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 46.49 | 46.49 | 0.00 | 0.00 | 0 |
| 02 Oct 2007 | 46.95 | 46.49 | -0.46 | -0.98 | 647 |
| 01 Oct 2007 | 46.95 | 46.95 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 46.95 | 46.95 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 46.95 | 46.95 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 46.97 | 46.95 | -0.02 | -0.04 | 1,627 |
| 27 Sep 2007 | 46.97 | 46.97 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 46.97 | 46.97 | 0.00 | 0.00 | 398 |
| 25 Sep 2007 | 46.98 | 46.97 | -0.01 | -0.02 | 50 |
| 24 Sep 2007 | 46.98 | 46.98 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 46.98 | 46.98 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 46.98 | 46.98 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 46.98 | 46.98 | 0.00 | 0.00 | 0 |
| 20 Sep 2007 | 46.98 | 46.98 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 47.05 | 46.98 | -0.07 | -0.15 | 7,000 |
| 18 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 17 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 13 Sep 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 47.99 | 47.05 | -0.94 | -1.96 | 4,000 |
| 11 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 10 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 06 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 04 Sep 2007 | 48.00 | 47.99 | -0.01 | -0.02 | 40 |
| 03 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 70 |
| 27 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 1,000 |
| 23 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 7,287 |
| 20 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 47.99 | 48.00 | 0.01 | 0.02 | 2,000 |
| 16 Aug 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 47.98 | 47.99 | 0.01 | 0.02 | 2,110 |
| 14 Aug 2007 | 47.99 | 47.98 | -0.01 | -0.02 | 1,000 |
| 13 Aug 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 48.00 | 47.99 | -0.01 | -0.02 | 2,469 |
| 09 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 47.50 | 48.00 | 0.50 | 1.05 | 7,092 |
| 02 Aug 2007 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 47.00 | 47.50 | 0.50 | 1.06 | 6,050 |
| 30 Jul 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 46.55 | 47.00 | 0.45 | 0.97 | 1,968 |
| 26 Jul 2007 | 46.55 | 46.55 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 46.20 | 46.55 | 0.35 | 0.76 | 34,367 |
| 24 Jul 2007 | 46.10 | 46.20 | 0.10 | 0.22 | 21 |
| 23 Jul 2007 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 46.00 | 46.10 | 0.10 | 0.22 | 7,837 |
| 19 Jul 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 45.60 | 46.00 | 0.40 | 0.88 | 9,651 |
| 17 Jul 2007 | 45.01 | 45.60 | 0.59 | 1.31 | 1,775 |
| 16 Jul 2007 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 48.20 | 45.01 | -3.19 | -6.62 | 17,008 |
| 12 Jul 2007 | 48.20 | 48.20 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 48.43 | 48.20 | -0.23 | -0.48 | 1,758 |
| 10 Jul 2007 | 48.45 | 48.43 | -0.02 | -0.04 | 4,242 |
| 09 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 05 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 03 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 02 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 48.47 | 48.45 | -0.02 | -0.04 | 902 |
| 28 Jun 2007 | 48.47 | 48.47 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 48.48 | 48.47 | -0.01 | -0.02 | 50 |
| 26 Jun 2007 | 48.45 | 48.48 | 0.03 | 0.06 | 93,291 |
| 25 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 21 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 19 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 14 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 12 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 11 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 07 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 05 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 04 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 48.97 | 48.45 | -0.52 | -1.06 | 450 |
| 31 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 28 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 24 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 22 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 21 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 17 May 2007 | 48.97 | 48.97 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 49.48 | 48.97 | -0.51 | -1.03 | 467 |
| 15 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 14 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 10 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 08 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 07 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 99 |
| 03 May 2007 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 49.49 | 49.48 | -0.01 | -0.02 | 2,000 |
| 01 May 2007 | 49.50 | 49.49 | -0.01 | -0.02 | 380 |
| 30 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 24 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 19 Apr 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 50.00 | 49.50 | -0.50 | -1.00 | 851 |
| 17 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 66 |
| 12 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 5,647 |
| 10 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 21,610 |
| 09 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 49.00 | 50.00 | 1.00 | 2.04 | 13,350 |
| 03 Apr 2007 | 50.00 | 49.00 | -1.00 | -2.00 | 4,118 |
| 02 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 1,000 |
| 27 Mar 2007 | 49.50 | 50.00 | 0.50 | 1.01 | 35,763 |
| 26 Mar 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 49.00 | 49.50 | 0.50 | 1.02 | 2,160 |
| 22 Mar 2007 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 48.10 | 49.00 | 0.90 | 1.87 | 2,000 |
| 20 Mar 2007 | 48.00 | 48.10 | 0.10 | 0.21 | 2,602 |
| 19 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 47.03 | 48.00 | 0.97 | 2.06 | 3,284 |
| 15 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 47.07 | 47.03 | -0.04 | -0.08 | 2,792 |
| 13 Mar 2007 | 47.05 | 47.07 | 0.02 | 0.04 | 16,064 |
| 12 Mar 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 47.03 | 47.05 | 0.02 | 0.04 | 10,624 |
| 08 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 18,025 |
| 06 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 05 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 01 Mar 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 47.03 | 47.03 | 0.00 | 0.00 | 2,000 |
| 27 Feb 2007 | 47.01 | 47.03 | 0.02 | 0.04 | 25,476 |
| 26 Feb 2007 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 47.00 | 47.01 | 0.01 | 0.02 | 8,591 |
| 22 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 2,370 |
| 20 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 49.00 | 47.00 | -2.00 | -4.08 | 9,516 |
| 15 Feb 2007 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 49.10 | 49.00 | -0.10 | -0.20 | 35,639 |
| 13 Feb 2007 | 48.00 | 49.10 | 1.10 | 2.29 | 3,680 |
| 12 Feb 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 200 |
| 08 Feb 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 46.67 | 48.00 | 1.33 | 2.85 | 15,306 |
| 06 Feb 2007 | 46.65 | 46.67 | 0.02 | 0.04 | 205 |
| 05 Feb 2007 | 46.65 | 46.65 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 46.65 | 46.65 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 46.65 | 46.65 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 46.60 | 46.65 | 0.05 | 0.11 | 100 |
| 01 Feb 2007 | 46.60 | 46.60 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 46.60 | 46.60 | 0.00 | 0.00 | 90 |
| 30 Jan 2007 | 46.52 | 46.60 | 0.08 | 0.17 | 22,680 |
| 29 Jan 2007 | 46.52 | 46.52 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 46.52 | 46.52 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 46.52 | 46.52 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 45.21 | 46.52 | 1.31 | 2.90 | 236 |
| 25 Jan 2007 | 45.21 | 45.21 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 45.11 | 45.21 | 0.10 | 0.22 | 314 |
| 23 Jan 2007 | 45.11 | 45.11 | 0.00 | 0.00 | 0 |
| 22 Jan 2007 | 45.11 | 45.11 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 45.11 | 45.11 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 45.11 | 45.11 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 45.06 | 45.11 | 0.05 | 0.11 | 665 |
| 18 Jan 2007 | 45.06 | 45.06 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 45.06 | 45.06 | 0.00 | 0.00 | 0 |
| 16 Jan 2007 | 45.00 | 45.06 | 0.06 | 0.13 | 3,647 |
| 15 Jan 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 43.77 | 45.00 | 1.23 | 2.81 | 13,708 |
| 11 Jan 2007 | 43.77 | 43.77 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 43.77 | 43.77 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 43.75 | 43.77 | 0.02 | 0.05 | 142 |
| 08 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 04 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 02 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 01 Jan 2007 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 28 Dec 2006 | 43.75 | 43.75 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 43.50 | 43.75 | 0.25 | 0.57 | 256 |
| 26 Dec 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 43.01 | 43.50 | 0.49 | 1.14 | 5,000 |
| 21 Dec 2006 | 43.01 | 43.01 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 43.01 | 43.01 | 0.00 | 0.00 | 0 |
| 19 Dec 2006 | 42.01 | 43.01 | 1.00 | 2.38 | 15,842 |
| 18 Dec 2006 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 40.98 | 42.01 | 1.03 | 2.51 | 23,726 |
| 14 Dec 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 12 Dec 2006 | 40.72 | 40.98 | 0.26 | 0.64 | 8,144 |
| 11 Dec 2006 | 40.72 | 40.72 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 40.72 | 40.72 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 40.72 | 40.72 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 40.66 | 40.72 | 0.06 | 0.15 | 723 |
| 07 Dec 2006 | 40.66 | 40.66 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 40.26 | 40.66 | 0.40 | 0.99 | 4,594 |
| 05 Dec 2006 | 40.26 | 40.26 | 0.00 | 0.00 | 0 |
| 04 Dec 2006 | 40.26 | 40.26 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 40.26 | 40.26 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 40.26 | 40.26 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 40.25 | 40.26 | 0.01 | 0.02 | 5,127 |
| 30 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 28 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 11,700 |
| 27 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 3,419 |
| 23 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 21 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 22,481 |
| 20 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 19,068 |
| 16 Nov 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 40.26 | 40.25 | -0.01 | -0.03 | 17,054 |
| 14 Nov 2006 | 40.63 | 40.26 | -0.37 | -0.91 | 640,355 |
| 13 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 09 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 07 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 06 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 02 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 31 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 30 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 26 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 40.64 | 40.63 | -0.01 | -0.03 | 141 |
| 24 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 19 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 17 Oct 2006 | 40.65 | 40.64 | -0.01 | -0.03 | 6,832 |
| 16 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 12 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 21,688 |
| 10 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 09 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 40.60 | 40.65 | 0.05 | 0.12 | 373 |
| 05 Oct 2006 | 40.60 | 40.60 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 40.63 | 40.60 | -0.03 | -0.07 | 18,680 |
| 03 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 02 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 28 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 26 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 25 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 40.63 | 40.63 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 40.64 | 40.63 | -0.01 | -0.03 | 300 |
| 21 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 1,000 |
| 19 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 18 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 40.64 | 40.64 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 40.65 | 40.64 | -0.01 | -0.03 | 698 |
| 14 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 12 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 11 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 100 |
| 07 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 74,553 |
| 05 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 2,000 |
| 04 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 7,712 |
| 31 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 40.66 | 40.65 | -0.01 | -0.03 | 1,100 |
| 29 Aug 2006 | 40.65 | 40.66 | 0.01 | 0.02 | 32,786 |
| 28 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 40.50 | 40.65 | 0.15 | 0.37 | 57,100 |
| 24 Aug 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 40.65 | 40.50 | -0.15 | -0.37 | 31,295 |
| 22 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 21 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 17 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 40.65 | 40.65 | 0.00 | 0.00 | 0 |
| 15 Aug 2006 | 40.38 | 40.65 | 0.27 | 0.67 | 153,997 |
| 14 Aug 2006 | 40.38 | 40.38 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 40.38 | 40.38 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 40.38 | 40.38 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 40.38 | 40.38 | 0.00 | 0.00 | 0 |
| 10 Aug 2006 | 40.38 | 40.38 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 40.49 | 40.38 | -0.11 | -0.27 | 365 |
| 08 Aug 2006 | 40.90 | 40.49 | -0.41 | -1.00 | 4,411 |
| 07 Aug 2006 | 40.90 | 40.90 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 40.90 | 40.90 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 40.90 | 40.90 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 40.90 | 40.90 | 0.00 | 0.00 | 58 |
| 03 Aug 2006 | 40.90 | 40.90 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 40.95 | 40.90 | -0.05 | -0.12 | 1,000 |
| 01 Aug 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 27 Jul 2006 | 40.95 | 40.95 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 40.97 | 40.95 | -0.02 | -0.05 | 587 |
| 25 Jul 2006 | 40.97 | 40.97 | 0.00 | 0.00 | 0 |
| 24 Jul 2006 | 40.97 | 40.97 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 40.97 | 40.97 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 40.97 | 40.97 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 40.98 | 40.97 | -0.01 | -0.02 | 262 |
| 20 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 18 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 17 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 598 |
| 13 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 40.98 | 40.98 | 0.00 | 0.00 | 0 |
| 11 Jul 2006 | 40.03 | 40.98 | 0.95 | 2.37 | 184,995 |
| 10 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 06 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 04 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 03 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 40.03 | 40.03 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 40.02 | 40.03 | 0.01 | 0.02 | 20,770 |
| 29 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 40.01 | 40.02 | 0.01 | 0.02 | 1,080 |
| 27 Jun 2006 | 40.00 | 40.01 | 0.01 | 0.02 | 1,000 |
| 26 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 435 |
| 22 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 2,000 |
| 20 Jun 2006 | 42.00 | 40.00 | -2.00 | -4.76 | 2,055 |
| 19 Jun 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 42.10 | 42.00 | -0.10 | -0.24 | 9,430 |
| 15 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 204 |
| 13 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 9,580 |
| 12 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 42.10 | 42.10 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 42.51 | 42.10 | -0.41 | -0.96 | 30,636 |
| 08 Jun 2006 | 42.51 | 42.51 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 42.51 | 42.51 | 0.00 | 0.00 | 633 |
| 06 Jun 2006 | 42.03 | 42.51 | 0.48 | 1.14 | 10,963 |
| 05 Jun 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 42.02 | 42.03 | 0.01 | 0.02 | 100 |
| 01 Jun 2006 | 42.02 | 42.02 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 42.00 | 42.02 | 0.02 | 0.05 | 14,837 |
| 30 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 25 May 2006 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 41.70 | 42.00 | 0.30 | 0.72 | 200 |
| 23 May 2006 | 41.72 | 41.70 | -0.02 | -0.05 | 70 |
| 22 May 2006 | 41.72 | 41.72 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 41.72 | 41.72 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 41.72 | 41.72 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 41.65 | 41.72 | 0.07 | 0.17 | 3,015 |
| 18 May 2006 | 41.65 | 41.65 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 41.66 | 41.65 | -0.01 | -0.02 | 2,110 |
| 16 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 15 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 11 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 41.66 | 41.66 | 0.00 | 0.00 | 0 |
| 09 May 2006 | 41.65 | 41.66 | 0.01 | 0.02 | 18,866 |
| 08 May 2006 | 41.65 | 41.65 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 41.65 | 41.65 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 41.65 | 41.65 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 41.56 | 41.65 | 0.09 | 0.22 | 532 |
| 04 May 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 02 May 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 01 May 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 41.56 | 41.56 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 40.80 | 41.56 | 0.76 | 1.86 | 56,493 |
| 27 Apr 2006 | 40.80 | 40.80 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 40.80 | 40.80 | 0.00 | 0.00 | 0 |
| 25 Apr 2006 | 40.75 | 40.80 | 0.05 | 0.12 | 8,000 |
| 24 Apr 2006 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 40.55 | 40.75 | 0.20 | 0.49 | 1,000 |
| 20 Apr 2006 | 40.55 | 40.55 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 40.55 | 40.55 | 0.00 | 0.00 | 0 |
| 18 Apr 2006 | 40.45 | 40.55 | 0.10 | 0.25 | 2,558 |
| 17 Apr 2006 | 40.45 | 40.45 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 40.45 | 40.45 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 40.45 | 40.45 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 40.45 | 40.45 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 40.45 | 40.45 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 40.35 | 40.45 | 0.10 | 0.25 | 1,000 |
| 11 Apr 2006 | 40.30 | 40.35 | 0.05 | 0.12 | 7,100 |
| 10 Apr 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 40.25 | 40.30 | 0.05 | 0.12 | 1,475 |
| 06 Apr 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 40.11 | 40.25 | 0.14 | 0.35 | 5,762 |
| 04 Apr 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 15,325 |
| 03 Apr 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 30 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 39.99 | 40.11 | 0.12 | 0.30 | 93,625 |
| 28 Mar 2006 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 27 Mar 2006 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 40.11 | 39.99 | -0.12 | -0.30 | 350 |
| 23 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 21 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 20 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 16 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 14 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 13 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 09 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 07 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 06 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 02 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 28 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 23 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 21 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 20 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 98 |
| 16 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 1,843 |
| 14 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 1,078 |
| 13 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 3,882 |
| 09 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 40.11 | 40.11 | 0.00 | 0.00 | 300 |
| 07 Feb 2006 | 40.10 | 40.11 | 0.01 | 0.02 | 6,234 |
| 06 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 3,066 |
| 02 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 40.10 | 40.10 | 0.00 | 0.00 | 2,125 |
| 31 Jan 2006 | 40.15 | 40.10 | -0.05 | -0.12 | 19,094 |
| 30 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 20,741 |
| 26 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 40.15 | 40.15 | 0.00 | 0.00 | 0 |
| 24 Jan 2006 | 40.49 | 40.15 | -0.34 | -0.84 | 1,150 |
| 23 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 19 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 17 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 16 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 12 Jan 2006 | 40.49 | 40.49 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 40.50 | 40.49 | -0.01 | -0.03 | 1,000 |
| 10 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 8 |
| 05 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 150 |
| 02 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 5,000 |
| 29 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 40.99 | 40.50 | -0.49 | -1.19 | 5,662 |
| 27 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 22 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 24,518 |
| 20 Dec 2005 | 41.10 | 40.99 | -0.11 | -0.27 | 599 |
| 19 Dec 2005 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 41.10 | 41.10 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 41.29 | 41.10 | -0.19 | -0.46 | 150 |
| 15 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 13 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 12 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 08 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 41.29 | 41.29 | 0.00 | 0.00 | 0 |
| 06 Dec 2005 | 41.39 | 41.29 | -0.10 | -0.24 | 3,000 |
| 05 Dec 2005 | 41.39 | 41.39 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 41.39 | 41.39 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 41.39 | 41.39 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 41.44 | 41.39 | -0.05 | -0.12 | 1,000 |
| 01 Dec 2005 | 41.44 | 41.44 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 41.50 | 41.44 | -0.06 | -0.15 | 473 |
| 29 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 28 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 24 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 22,167 |
| 22 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 29,900 |
| 21 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 17 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 41.50 | 41.50 | 0.00 | 0.00 | 590 |
| 15 Nov 2005 | 41.07 | 41.50 | 0.43 | 1.05 | 30,059 |
| 14 Nov 2005 | 41.07 | 41.07 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 41.07 | 41.07 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 41.07 | 41.07 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 41.06 | 41.07 | 0.01 | 0.02 | 2,713 |
| 10 Nov 2005 | 41.06 | 41.06 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 41.05 | 41.06 | 0.01 | 0.02 | 50,537 |
| 08 Nov 2005 | 40.83 | 41.05 | 0.22 | 0.54 | 6,173 |
| 07 Nov 2005 | 40.83 | 40.83 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 40.83 | 40.83 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 40.83 | 40.83 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 40.83 | 40.83 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 40.83 | 40.83 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 40.75 | 40.83 | 0.08 | 0.20 | 5,495 |
| 01 Nov 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 7,674 |
| 27 Oct 2005 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 40.30 | 40.75 | 0.45 | 1.12 | 16,598 |
| 25 Oct 2005 | 40.23 | 40.30 | 0.07 | 0.17 | 1,428 |
| 24 Oct 2005 | 40.23 | 40.23 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 40.23 | 40.23 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 40.23 | 40.23 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 40.16 | 40.23 | 0.07 | 0.17 | 2,575 |
| 20 Oct 2005 | 40.16 | 40.16 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 40.16 | 40.16 | 0.00 | 0.00 | 0 |
| 18 Oct 2005 | 40.13 | 40.16 | 0.03 | 0.08 | 200 |
| 17 Oct 2005 | 40.13 | 40.13 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 40.13 | 40.13 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 40.13 | 40.13 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 40.11 | 40.13 | 0.02 | 0.05 | 2,586 |
| 13 Oct 2005 | 40.11 | 40.11 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 40.10 | 40.11 | 0.01 | 0.02 | 16,174 |
| 11 Oct 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 442 |
| 10 Oct 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 40.00 | 40.10 | 0.10 | 0.25 | 26,939 |
| 06 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 39.95 | 40.00 | 0.05 | 0.12 | 40,559 |
| 04 Oct 2005 | 44.30 | 39.95 | -4.35 | -9.82 | 7,949 |
| 03 Oct 2005 | 44.30 | 44.30 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 44.30 | 44.30 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 44.30 | 44.30 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 44.63 | 44.30 | -0.33 | -0.74 | 7,503 |
| 29 Sep 2005 | 44.63 | 44.63 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 44.80 | 44.63 | -0.17 | -0.38 | 5,122 |
| 27 Sep 2005 | 44.95 | 44.80 | -0.15 | -0.33 | 132 |
| 26 Sep 2005 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 45.25 | 44.95 | -0.30 | -0.66 | 12,714 |
| 22 Sep 2005 | 45.25 | 45.25 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 45.65 | 45.25 | -0.40 | -0.88 | 570 |
| 20 Sep 2005 | 45.99 | 45.65 | -0.34 | -0.74 | 2,500 |
| 19 Sep 2005 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 46.20 | 45.99 | -0.21 | -0.45 | 5,335 |
| 15 Sep 2005 | 46.20 | 46.20 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 46.30 | 46.20 | -0.10 | -0.22 | 1,000 |
| 13 Sep 2005 | 46.75 | 46.30 | -0.45 | -0.96 | 10 |
| 12 Sep 2005 | 46.75 | 46.75 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 46.75 | 46.75 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 46.75 | 46.75 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 46.85 | 46.75 | -0.10 | -0.21 | 1,500 |
| 08 Sep 2005 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 47.20 | 46.85 | -0.35 | -0.74 | 40,000 |
| 06 Sep 2005 | 47.50 | 47.20 | -0.30 | -0.63 | 5,500 |
| 05 Sep 2005 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 47.75 | 47.50 | -0.25 | -0.52 | 9,660 |
| 01 Sep 2005 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 48.00 | 47.75 | -0.25 | -0.52 | 3,428 |
| 29 Aug 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 48.45 | 48.00 | -0.45 | -0.93 | 52,690 |
| 25 Aug 2005 | 48.45 | 48.45 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 48.50 | 48.45 | -0.05 | -0.10 | 2,076 |
| 23 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 19,900 |
| 22 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 9,067 |
| 18 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 79,070 |
| 16 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 2,000 |
| 15 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 42,900 |
| 11 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 10 |
| 09 Aug 2005 | 49.00 | 48.50 | -0.50 | -1.02 | 3,065 |
| 08 Aug 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 48.50 | 49.00 | 0.50 | 1.03 | 1,000 |
| 04 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 286 |
| 02 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 48.51 | 48.50 | -0.01 | -0.02 | 2,925 |
| 28 Jul 2005 | 48.51 | 48.51 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 49.05 | 48.51 | -0.54 | -1.10 | 8,406 |
| 26 Jul 2005 | 49.00 | 49.05 | 0.05 | 0.10 | 56,232 |
| 25 Jul 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 48.50 | 49.00 | 0.50 | 1.03 | 1,618 |
| 21 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 19 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 300 |
| 18 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 47.88 | 48.50 | 0.62 | 1.30 | 11,839 |
| 14 Jul 2005 | 47.88 | 47.88 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 47.86 | 47.88 | 0.02 | 0.04 | 2,003 |
| 12 Jul 2005 | 47.85 | 47.86 | 0.01 | 0.02 | 8,429 |
| 11 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 410 |
| 07 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 24 |
| 05 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 8,108 |
| 04 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 6,222 |
| 30 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 28 Jun 2005 | 47.86 | 47.85 | -0.01 | -0.02 | 11,160 |
| 27 Jun 2005 | 47.86 | 47.86 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 47.86 | 47.86 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 47.86 | 47.86 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 48.50 | 47.86 | -0.64 | -1.32 | 150 |
| 23 Jun 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 48.00 | 48.50 | 0.50 | 1.04 | 5,691 |
| 21 Jun 2005 | 47.85 | 48.00 | 0.15 | 0.31 | 339 |
| 20 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 3,440 |
| 16 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 2,980 |
| 14 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 16,119 |
| 13 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 840 |
| 09 Jun 2005 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 48.00 | 47.85 | -0.15 | -0.31 | 5,865 |
| 07 Jun 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 39,422 |
| 06 Jun 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 48.50 | 48.00 | -0.50 | -1.03 | 58,026 |
| 02 Jun 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 48.86 | 48.50 | -0.36 | -0.74 | 28,622 |
| 31 May 2005 | 48.77 | 48.86 | 0.09 | 0.18 | 10,546 |
| 30 May 2005 | 48.77 | 48.77 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 48.77 | 48.77 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 48.77 | 48.77 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 48.50 | 48.77 | 0.27 | 0.56 | 44,000 |
| 26 May 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 48.50 | 48.50 | 0.00 | 0.00 | 4,065 |
| 24 May 2005 | 48.30 | 48.50 | 0.20 | 0.41 | 43,547 |
| 23 May 2005 | 48.30 | 48.30 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 48.30 | 48.30 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 48.30 | 48.30 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 47.71 | 48.30 | 0.59 | 1.24 | 12,518 |
| 19 May 2005 | 47.71 | 47.71 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 47.75 | 47.71 | -0.04 | -0.08 | 1,150 |
| 17 May 2005 | 47.36 | 47.75 | 0.39 | 0.82 | 52,630 |
| 16 May 2005 | 47.36 | 47.36 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 47.36 | 47.36 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 47.36 | 47.36 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 47.33 | 47.36 | 0.03 | 0.06 | 1,500 |
| 12 May 2005 | 47.33 | 47.33 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 47.16 | 47.33 | 0.17 | 0.36 | 4,480 |
| 10 May 2005 | 47.01 | 47.16 | 0.15 | 0.32 | 1,050 |
| 09 May 2005 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 05 May 2005 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 46.26 | 47.01 | 0.75 | 1.62 | 9,316 |
| 03 May 2005 | 46.23 | 46.26 | 0.03 | 0.06 | 1,042 |
| 02 May 2005 | 46.23 | 46.23 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 117 news.
Showing 117 news.
Page: 123456789101112
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
