Security:
MASSY HOLDINGS LTD.
Symbol:
MASSY
Sector:
CONGLOMERATES
Status:
Active
Financial Year End:
September 30
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $3.99 | $3.99 | $0.00 | 0.00% |
| Best Bid | Best Ask | Volume | Value |
| $3.95 | $3.99 | 0 | $0.00 |
| High | Low | 52 Wk High | 52 Wk Low |
| $0.00 | $0.00 | $4.40 | $3.40 |
| WTD | MTD | QTD | YTD |
| 0.00% | 1.01% | 1.01% | 1.01% |
| Issued Share Capital | Market Capitalization | ||
| 1,979,384,540 | $ 7,897,744,314.60 |
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 | 27 Feb 2025 | 28 Feb 2025 | 28 Mar 2025 | TTD | $0.0354 |
| Final | 04 Dec 2024 | 05 Dec 2024 | 20 Dec 2024 | TTD | $0.1363 |
| Interim | 29 May 2024 | 03 Jun 2024 | 17 Jun 2024 | TTD | $0.0315 |
| Final | 06 Dec 2023 | 08 Dec 2023 | 18 Dec 2023 | TTD | $0.1268 |
| Interim | 29 May 2023 | 01 Jun 2023 | 15 Jun 2023 | TTD | $0.0315 |
| Final | 07 Dec 2022 | 09 Dec 2022 | 16 Dec 2022 | TTD | $0.1268 |
| Interim | 27 May 2022 | 01 Jun 2022 | 15 Jun 2022 | TTD | $0.03 |
| Final | 28 Dec 2021 | 30 Dec 2021 | 14 Jan 2022 | TTD | $2.30 |
| Interim | 27 May 2021 | 01 Jun 2021 | 15 Jun 2021 | TTD | $0.55 |
| Final | 06 Jan 2021 | 08 Jan 2021 | 22 Jan 2021 | TTD | $2.00 |
| Interim | 28 May 2020 | 01 Jun 2020 | 15 Jun 2020 | TTD | $0.50 |
| Final | 08 Jan 2020 | 10 Jan 2020 | 24 Jan 2020 | TTD | $1.72 |
| Interim | 28 May 2019 | 31 May 2019 | 14 Jun 2019 | TTD | $0.55 |
| Final | 09 Jan 2019 | 11 Jan 2019 | 25 Jan 2019 | TTD | $1.58 |
| Interim | 28 May 2018 | 01 Jun 2018 | 14 Jun 2018 | TTD | $0.52 |
| Final | 09 Jan 2018 | 11 Jan 2018 | 25 Jan 2018 | TTD | $1.58 |
| Interim | 31 May 2017 | 02 Jun 2017 | 16 Jun 2017 | TTD | $0.52 |
| Final | 09 Jan 2017 | 11 Jan 2017 | 25 Jan 2017 | TTD | $1.59 |
| Interim | 31 May 2016 | 02 Jun 2016 | 16 Jun 2016 | TTD | $0.51 |
| Final | 06 Jan 2016 | 08 Jan 2016 | 25 Jan 2016 | TTD | $1.59 |
| Interim | 29 May 2015 | 02 Jun 2015 | 16 Jun 2015 | TTD | $0.51 |
| Final | 30 Dec 2014 | 02 Jan 2015 | 20 Jan 2015 | TTD | $1.39 |
| Interim | 28 May 2014 | 02 Jun 2014 | 16 Jun 2014 | TTD | $0.51 |
| Final | 30 Dec 2013 | 02 Jan 2014 | 20 Jan 2014 | TTD | $1.25 |
| Interim | 28 May 2013 | 03 Jun 2013 | 18 Jun 2013 | TTD | $0.50 |
| Final | 28 Dec 2012 | 02 Jan 2013 | 18 Jan 2013 | TTD | $1.05 |
| Interim | 29 May 2012 | 01 Jun 2012 | 15 Jun 2012 | TTD | $0.45 |
| Final | 28 Dec 2011 | 30 Dec 2011 | 18 Jan 2012 | TTD | $0.86 |
| Interim | 27 May 2011 | 01 Jun 2011 | 14 Jun 2011 | TTD | $0.43 |
| Final | 28 Dec 2010 | 30 Dec 2010 | 17 Jan 2011 | TTD | $0.86 |
| Interim | 27 May 2010 | 01 Jun 2010 | 14 Jun 2010 | TTD | $0.40 |
| Final | 28 Dec 2009 | 30 Dec 2009 | 18 Jan 2010 | TTD | $1.00 |
| Interim | 28 May 2009 | 01 Jun 2009 | 15 Jun 2009 | TTD | $0.40 |
| Final | 12 Jan 2009 | 14 Jan 2009 | 26 Jan 2009 | TTD | $1.00 |
| Interim | 03 Jun 2008 | 05 Jun 2008 | 16 Jun 2008 | TTD | $0.40 |
| Final | 19 Dec 2007 | 24 Dec 2007 | 07 Jan 2008 | TTD | $0.90 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 0 |
| 25 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 50,000 |
| 21 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 20,000 |
| 19 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 3.90 | 3.89 | -0.01 | -0.26 | 103,211 |
| 11 Feb 2025 | 3.90 | 3.90 | 0.00 | 0.00 | 31,356 |
| 10 Feb 2025 | 3.86 | 3.90 | 0.04 | 1.04 | 364,699 |
| 07 Feb 2025 | 3.93 | 3.86 | -0.07 | -1.78 | 60,726 |
| 06 Feb 2025 | 3.90 | 3.93 | 0.03 | 0.77 | 298,120 |
| 05 Feb 2025 | 3.90 | 3.90 | 0.00 | 0.00 | 119,430 |
| 04 Feb 2025 | 3.94 | 3.90 | -0.04 | -1.02 | 158,286 |
| 03 Feb 2025 | 3.95 | 3.94 | -0.01 | -0.25 | 26,260 |
| 31 Jan 2025 | 3.95 | 3.95 | 0.00 | 0.00 | 247,302 |
| 30 Jan 2025 | 3.95 | 3.95 | 0.00 | 0.00 | 14,352 |
| 29 Jan 2025 | 3.95 | 3.95 | 0.00 | 0.00 | 24,093 |
| 28 Jan 2025 | 3.95 | 3.95 | 0.00 | 0.00 | 29,817 |
| 27 Jan 2025 | 3.98 | 3.95 | -0.03 | -0.75 | 40,285 |
| 24 Jan 2025 | 3.85 | 3.98 | 0.13 | 3.38 | 3,866 |
| 23 Jan 2025 | 3.82 | 3.85 | 0.03 | 0.79 | 153,391 |
| 22 Jan 2025 | 3.85 | 3.82 | -0.03 | -0.78 | 25,223 |
| 21 Jan 2025 | 3.87 | 3.85 | -0.02 | -0.52 | 119,976 |
| 20 Jan 2025 | 3.89 | 3.87 | -0.02 | -0.51 | 323,947 |
| 17 Jan 2025 | 3.88 | 3.89 | 0.01 | 0.26 | 151,040 |
| 16 Jan 2025 | 3.87 | 3.88 | 0.01 | 0.26 | 61,634 |
| 15 Jan 2025 | 3.86 | 3.87 | 0.01 | 0.26 | 10,606 |
| 14 Jan 2025 | 3.89 | 3.86 | -0.03 | -0.77 | 85,920 |
| 13 Jan 2025 | 3.89 | 3.89 | 0.00 | 0.00 | 55,635 |
| 10 Jan 2025 | 3.90 | 3.89 | -0.01 | -0.26 | 47,508 |
| 09 Jan 2025 | 3.91 | 3.90 | -0.01 | -0.26 | 54,512 |
| 08 Jan 2025 | 4.01 | 3.91 | -0.10 | -2.49 | 107,096 |
| 07 Jan 2025 | 3.96 | 4.01 | 0.05 | 1.26 | 47,420 |
| 06 Jan 2025 | 3.99 | 3.96 | -0.03 | -0.75 | 15,003 |
| 03 Jan 2025 | 3.99 | 3.99 | 0.00 | 0.00 | 192,625 |
| 02 Jan 2025 | 3.95 | 3.99 | 0.04 | 1.01 | 169 |
| 31 Dec 2024 | 3.91 | 3.95 | 0.04 | 1.02 | 12,520 |
| 30 Dec 2024 | 3.88 | 3.91 | 0.03 | 0.77 | 157,972 |
| 27 Dec 2024 | 3.88 | 3.88 | 0.00 | 0.00 | 26,915 |
| 24 Dec 2024 | 3.86 | 3.88 | 0.02 | 0.52 | 29,200 |
| 23 Dec 2024 | 3.89 | 3.86 | -0.03 | -0.77 | 67,500 |
| 20 Dec 2024 | 3.87 | 3.89 | 0.02 | 0.52 | 8,317 |
| 19 Dec 2024 | 3.89 | 3.87 | -0.02 | -0.51 | 715,383 |
| 18 Dec 2024 | 3.85 | 3.89 | 0.04 | 1.04 | 92,885 |
| 17 Dec 2024 | 3.84 | 3.85 | 0.01 | 0.26 | 186,661 |
| 16 Dec 2024 | 3.82 | 3.84 | 0.02 | 0.52 | 376,146 |
| 13 Dec 2024 | 3.83 | 3.82 | -0.01 | -0.26 | 61,472 |
| 12 Dec 2024 | 3.84 | 3.83 | -0.01 | -0.26 | 26,240 |
| 11 Dec 2024 | 3.84 | 3.84 | 0.00 | 0.00 | 25,560 |
| 10 Dec 2024 | 3.84 | 3.84 | 0.00 | 0.00 | 25,019 |
| 09 Dec 2024 | 3.84 | 3.84 | 0.00 | 0.00 | 35,944 |
| 06 Dec 2024 | 3.84 | 3.84 | 0.00 | 0.00 | 24,484 |
| 05 Dec 2024 | 3.84 | 3.84 | 0.00 | 0.00 | 8,643 |
| 04 Dec 2024 | 3.85 | 3.84 | -0.01 | -0.26 | 10,487 |
| 03 Dec 2024 | 3.85 | 3.85 | 0.00 | 0.00 | 31,399 |
| 02 Dec 2024 | 3.82 | 3.85 | 0.03 | 0.79 | 79,325 |
| 29 Nov 2024 | 3.76 | 3.82 | 0.06 | 1.60 | 1,907 |
| 28 Nov 2024 | 3.85 | 3.76 | -0.09 | -2.34 | 151,760 |
| 27 Nov 2024 | 3.84 | 3.85 | 0.01 | 0.26 | 68,834 |
| 26 Nov 2024 | 3.93 | 3.84 | -0.09 | -2.29 | 75,322 |
| 25 Nov 2024 | 3.91 | 3.93 | 0.02 | 0.51 | 29,385 |
| 22 Nov 2024 | 3.96 | 3.91 | -0.05 | -1.26 | 243,885 |
| 21 Nov 2024 | 3.99 | 3.96 | -0.03 | -0.75 | 95,227 |
| 20 Nov 2024 | 3.89 | 3.99 | 0.10 | 2.57 | 149,000 |
| 19 Nov 2024 | 3.86 | 3.89 | 0.03 | 0.78 | 110,670 |
| 18 Nov 2024 | 3.91 | 3.86 | -0.05 | -1.28 | 28,290 |
| 15 Nov 2024 | 3.89 | 3.91 | 0.02 | 0.51 | 12,582 |
| 14 Nov 2024 | 3.78 | 3.89 | 0.11 | 2.91 | 329 |
| 13 Nov 2024 | 3.69 | 3.78 | 0.09 | 2.44 | 14,754 |
| 12 Nov 2024 | 3.77 | 3.69 | -0.08 | -2.12 | 129,075 |
| 11 Nov 2024 | 3.69 | 3.77 | 0.08 | 2.17 | 212,180 |
| 08 Nov 2024 | 3.70 | 3.69 | -0.01 | -0.27 | 176,595 |
| 07 Nov 2024 | 3.70 | 3.70 | 0.00 | 0.00 | 213,709 |
| 06 Nov 2024 | 3.67 | 3.70 | 0.03 | 0.82 | 1,440,105 |
| 05 Nov 2024 | 3.70 | 3.67 | -0.03 | -0.81 | 6,696 |
| 04 Nov 2024 | 3.65 | 3.70 | 0.05 | 1.37 | 36,923 |
| 01 Nov 2024 | 3.60 | 3.65 | 0.05 | 1.39 | 101,670 |
| 30 Oct 2024 | 3.56 | 3.60 | 0.04 | 1.12 | 22,538 |
| 29 Oct 2024 | 3.57 | 3.56 | -0.01 | -0.28 | 90,500 |
| 28 Oct 2024 | 3.56 | 3.57 | 0.01 | 0.28 | 10,831 |
| 25 Oct 2024 | 3.58 | 3.56 | -0.02 | -0.56 | 61,007 |
| 24 Oct 2024 | 3.49 | 3.58 | 0.09 | 2.58 | 761,573 |
| 23 Oct 2024 | 3.50 | 3.49 | -0.01 | -0.29 | 245,121 |
| 22 Oct 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 52,528 |
| 21 Oct 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 1,149,580 |
| 18 Oct 2024 | 3.51 | 3.50 | -0.01 | -0.28 | 111,568 |
| 17 Oct 2024 | 3.55 | 3.51 | -0.04 | -1.13 | 460,573 |
| 16 Oct 2024 | 3.55 | 3.55 | 0.00 | 0.00 | 301,168 |
| 15 Oct 2024 | 3.54 | 3.55 | 0.01 | 0.28 | 1,400 |
| 14 Oct 2024 | 3.51 | 3.54 | 0.03 | 0.85 | 9,583 |
| 11 Oct 2024 | 3.65 | 3.51 | -0.14 | -3.84 | 154,863 |
| 10 Oct 2024 | 3.73 | 3.65 | -0.08 | -2.14 | 149,745 |
| 09 Oct 2024 | 3.73 | 3.73 | 0.00 | 0.00 | 14 |
| 08 Oct 2024 | 3.75 | 3.73 | -0.02 | -0.53 | 1,250,531 |
| 07 Oct 2024 | 3.73 | 3.75 | 0.02 | 0.54 | 20,100 |
| 04 Oct 2024 | 3.57 | 3.73 | 0.16 | 4.48 | 2,047,264 |
| 03 Oct 2024 | 3.51 | 3.57 | 0.06 | 1.71 | 60,287 |
| 02 Oct 2024 | 3.55 | 3.51 | -0.04 | -1.13 | 115,463 |
| 01 Oct 2024 | 3.55 | 3.55 | 0.00 | 0.00 | 488,623 |
| 30 Sep 2024 | 3.51 | 3.55 | 0.04 | 1.14 | 28,696 |
| 27 Sep 2024 | 3.54 | 3.51 | -0.03 | -0.85 | 48,408 |
| 26 Sep 2024 | 3.51 | 3.54 | 0.03 | 0.85 | 359,300 |
| 25 Sep 2024 | 3.52 | 3.51 | -0.01 | -0.28 | 302,838 |
| 23 Sep 2024 | 3.60 | 3.52 | -0.08 | -2.22 | 145,807 |
| 20 Sep 2024 | 3.60 | 3.60 | 0.00 | 0.00 | 5,364 |
| 19 Sep 2024 | 3.60 | 3.60 | 0.00 | 0.00 | 12,818 |
| 18 Sep 2024 | 3.50 | 3.60 | 0.10 | 2.86 | 141,673 |
| 17 Sep 2024 | 3.60 | 3.50 | -0.10 | -2.78 | 602,357 |
| 16 Sep 2024 | 3.60 | 3.60 | 0.00 | 0.00 | 0 |
| 13 Sep 2024 | 3.60 | 3.60 | 0.00 | 0.00 | 457,671 |
| 12 Sep 2024 | 3.60 | 3.60 | 0.00 | 0.00 | 33,350 |
| 11 Sep 2024 | 3.50 | 3.60 | 0.10 | 2.86 | 310,877 |
| 10 Sep 2024 | 3.57 | 3.50 | -0.07 | -1.96 | 29,147 |
| 09 Sep 2024 | 3.50 | 3.57 | 0.07 | 2.00 | 16,662 |
| 06 Sep 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 159,974 |
| 05 Sep 2024 | 3.45 | 3.50 | 0.05 | 1.45 | 347,524 |
| 04 Sep 2024 | 3.45 | 3.45 | 0.00 | 0.00 | 104,090 |
| 03 Sep 2024 | 3.50 | 3.45 | -0.05 | -1.43 | 38,242 |
| 02 Sep 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 30,858 |
| 30 Aug 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 814,734 |
| 29 Aug 2024 | 3.50 | 3.50 | 0.00 | 0.00 | 333,223 |
| 28 Aug 2024 | 3.57 | 3.50 | -0.07 | -1.96 | 775,129 |
| 27 Aug 2024 | 3.58 | 3.57 | -0.01 | -0.28 | 134,098 |
| 26 Aug 2024 | 3.55 | 3.58 | 0.03 | 0.85 | 9,859 |
| 23 Aug 2024 | 3.54 | 3.55 | 0.01 | 0.28 | 165,045 |
| 22 Aug 2024 | 3.55 | 3.54 | -0.01 | -0.28 | 35,679 |
| 21 Aug 2024 | 3.49 | 3.55 | 0.06 | 1.72 | 234,921 |
| 20 Aug 2024 | 3.52 | 3.49 | -0.03 | -0.85 | 23,502 |
| 19 Aug 2024 | 3.54 | 3.52 | -0.02 | -0.56 | 12,223 |
| 16 Aug 2024 | 3.59 | 3.54 | -0.05 | -1.39 | 61,560 |
| 15 Aug 2024 | 3.56 | 3.59 | 0.03 | 0.84 | 12,749 |
| 14 Aug 2024 | 3.59 | 3.56 | -0.03 | -0.84 | 27,119 |
| 13 Aug 2024 | 3.53 | 3.59 | 0.06 | 1.70 | 811,533 |
| 12 Aug 2024 | 3.58 | 3.53 | -0.05 | -1.40 | 26,579 |
| 09 Aug 2024 | 3.58 | 3.58 | 0.00 | 0.00 | 35,567 |
| 08 Aug 2024 | 3.54 | 3.58 | 0.04 | 1.13 | 1,011,364 |
| 07 Aug 2024 | 3.53 | 3.54 | 0.01 | 0.28 | 29,077 |
| 06 Aug 2024 | 3.51 | 3.53 | 0.02 | 0.57 | 466,090 |
| 05 Aug 2024 | 3.58 | 3.51 | -0.07 | -1.96 | 87,285 |
| 02 Aug 2024 | 3.60 | 3.58 | -0.02 | -0.56 | 9,009 |
| 31 Jul 2024 | 3.58 | 3.60 | 0.02 | 0.56 | 109,990 |
| 30 Jul 2024 | 3.53 | 3.58 | 0.05 | 1.42 | 561,549 |
| 29 Jul 2024 | 3.58 | 3.53 | -0.05 | -1.40 | 52,640 |
| 26 Jul 2024 | 3.58 | 3.58 | 0.00 | 0.00 | 318,218 |
| 25 Jul 2024 | 3.60 | 3.58 | -0.02 | -0.56 | 673,271 |
| 24 Jul 2024 | 3.70 | 3.60 | -0.10 | -2.70 | 98,074 |
| 23 Jul 2024 | 3.62 | 3.70 | 0.08 | 2.21 | 139,153 |
| 22 Jul 2024 | 3.66 | 3.62 | -0.04 | -1.09 | 11,760 |
| 19 Jul 2024 | 3.59 | 3.66 | 0.07 | 1.95 | 12,935 |
| 18 Jul 2024 | 3.51 | 3.59 | 0.08 | 2.28 | 11,884 |
| 17 Jul 2024 | 3.63 | 3.51 | -0.12 | -3.31 | 110,030 |
| 16 Jul 2024 | 3.74 | 3.63 | -0.11 | -2.94 | 41,119 |
| 15 Jul 2024 | 3.83 | 3.74 | -0.09 | -2.35 | 91,052 |
| 12 Jul 2024 | 3.90 | 3.83 | -0.07 | -1.79 | 56,324 |
| 11 Jul 2024 | 3.95 | 3.90 | -0.05 | -1.27 | 172,418 |
| 10 Jul 2024 | 3.90 | 3.95 | 0.05 | 1.28 | 26,303 |
| 09 Jul 2024 | 3.92 | 3.90 | -0.02 | -0.51 | 21,829 |
| 08 Jul 2024 | 3.95 | 3.92 | -0.03 | -0.76 | 14,413 |
| 05 Jul 2024 | 4.00 | 3.95 | -0.05 | -1.25 | 27,306 |
| 04 Jul 2024 | 3.96 | 4.00 | 0.04 | 1.01 | 6,179 |
| 03 Jul 2024 | 4.00 | 3.96 | -0.04 | -1.00 | 17,490 |
| 02 Jul 2024 | 4.02 | 4.00 | -0.02 | -0.50 | 196,976 |
| 01 Jul 2024 | 4.02 | 4.02 | 0.00 | 0.00 | 38,846 |
| 28 Jun 2024 | 4.04 | 4.02 | -0.02 | -0.50 | 121,434 |
| 27 Jun 2024 | 4.05 | 4.04 | -0.01 | -0.25 | 34,963 |
| 26 Jun 2024 | 4.05 | 4.05 | 0.00 | 0.00 | 9,475 |
| 25 Jun 2024 | 4.03 | 4.05 | 0.02 | 0.50 | 39,387 |
| 24 Jun 2024 | 4.06 | 4.03 | -0.03 | -0.74 | 75,420 |
| 21 Jun 2024 | 4.05 | 4.06 | 0.01 | 0.25 | 35,182 |
| 20 Jun 2024 | 4.07 | 4.05 | -0.02 | -0.49 | 20,350 |
| 18 Jun 2024 | 4.06 | 4.07 | 0.01 | 0.25 | 22,530 |
| 17 Jun 2024 | 4.08 | 4.06 | -0.02 | -0.49 | 12,000 |
| 14 Jun 2024 | 4.08 | 4.08 | 0.00 | 0.00 | 0 |
| 13 Jun 2024 | 4.08 | 4.08 | 0.00 | 0.00 | 9,479 |
| 12 Jun 2024 | 4.16 | 4.08 | -0.08 | -1.92 | 26,002 |
| 11 Jun 2024 | 4.18 | 4.16 | -0.02 | -0.48 | 1,485 |
| 10 Jun 2024 | 4.08 | 4.18 | 0.10 | 2.45 | 6,375 |
| 07 Jun 2024 | 4.09 | 4.08 | -0.01 | -0.24 | 4,040 |
| 06 Jun 2024 | 4.03 | 4.09 | 0.06 | 1.49 | 239,249 |
| 05 Jun 2024 | 4.04 | 4.03 | -0.01 | -0.25 | 23,491 |
| 04 Jun 2024 | 4.18 | 4.04 | -0.14 | -3.35 | 2,269 |
| 03 Jun 2024 | 4.18 | 4.18 | 0.00 | 0.00 | 46,353 |
| 29 May 2024 | 4.19 | 4.18 | -0.01 | -0.24 | 24,146 |
| 28 May 2024 | 4.20 | 4.19 | -0.01 | -0.24 | 5,217 |
| 27 May 2024 | 4.18 | 4.20 | 0.02 | 0.48 | 3,457 |
| 24 May 2024 | 4.19 | 4.18 | -0.01 | -0.24 | 5,368 |
| 23 May 2024 | 4.20 | 4.19 | -0.01 | -0.24 | 6,295 |
| 22 May 2024 | 4.19 | 4.20 | 0.01 | 0.24 | 64,825 |
| 21 May 2024 | 4.19 | 4.19 | 0.00 | 0.00 | 99,853 |
| 20 May 2024 | 4.04 | 4.19 | 0.15 | 3.71 | 6,036 |
| 17 May 2024 | 4.12 | 4.04 | -0.08 | -1.94 | 15,969 |
| 16 May 2024 | 4.20 | 4.12 | -0.08 | -1.90 | 31,096 |
| 15 May 2024 | 4.19 | 4.20 | 0.01 | 0.24 | 13,204 |
| 14 May 2024 | 4.20 | 4.19 | -0.01 | -0.24 | 97,886 |
| 13 May 2024 | 4.21 | 4.20 | -0.01 | -0.24 | 448,056 |
| 10 May 2024 | 4.20 | 4.21 | 0.01 | 0.24 | 7,811 |
| 09 May 2024 | 4.24 | 4.20 | -0.04 | -0.94 | 25,794 |
| 08 May 2024 | 4.25 | 4.24 | -0.01 | -0.24 | 72,598 |
| 07 May 2024 | 4.25 | 4.25 | 0.00 | 0.00 | 21,765 |
| 06 May 2024 | 4.26 | 4.25 | -0.01 | -0.23 | 497,504 |
| 03 May 2024 | 4.25 | 4.26 | 0.01 | 0.24 | 87,363 |
| 02 May 2024 | 4.33 | 4.25 | -0.08 | -1.85 | 50,181 |
| 01 May 2024 | 4.34 | 4.33 | -0.01 | -0.23 | 29,701 |
| 30 Apr 2024 | 4.31 | 4.34 | 0.03 | 0.70 | 39,730 |
| 29 Apr 2024 | 4.35 | 4.31 | -0.04 | -0.92 | 6,400 |
| 26 Apr 2024 | 4.35 | 4.35 | 0.00 | 0.00 | 16,213 |
| 25 Apr 2024 | 4.35 | 4.35 | 0.00 | 0.00 | 42,346 |
| 24 Apr 2024 | 4.35 | 4.35 | 0.00 | 0.00 | 629,985 |
| 23 Apr 2024 | 4.30 | 4.35 | 0.05 | 1.16 | 205,900 |
| 22 Apr 2024 | 4.37 | 4.30 | -0.07 | -1.60 | 39,050 |
| 19 Apr 2024 | 4.33 | 4.37 | 0.04 | 0.92 | 782,440 |
| 18 Apr 2024 | 4.34 | 4.33 | -0.01 | -0.23 | 103,257 |
| 17 Apr 2024 | 4.30 | 4.34 | 0.04 | 0.93 | 66,356 |
| 16 Apr 2024 | 4.36 | 4.30 | -0.06 | -1.38 | 22,088 |
| 15 Apr 2024 | 4.35 | 4.36 | 0.01 | 0.23 | 17,973 |
| 12 Apr 2024 | 4.36 | 4.35 | -0.01 | -0.23 | 36,150 |
| 11 Apr 2024 | 4.37 | 4.36 | -0.01 | -0.23 | 8,313 |
| 09 Apr 2024 | 4.38 | 4.37 | -0.01 | -0.23 | 77,673 |
| 08 Apr 2024 | 4.37 | 4.38 | 0.01 | 0.23 | 67,880 |
| 05 Apr 2024 | 4.35 | 4.37 | 0.02 | 0.46 | 171,751 |
| 04 Apr 2024 | 4.37 | 4.35 | -0.02 | -0.46 | 100,909 |
| 03 Apr 2024 | 4.37 | 4.37 | 0.00 | 0.00 | 11,054 |
| 02 Apr 2024 | 4.37 | 4.37 | 0.00 | 0.00 | 29,893 |
| 28 Mar 2024 | 4.35 | 4.37 | 0.02 | 0.46 | 89,058 |
| 27 Mar 2024 | 4.35 | 4.35 | 0.00 | 0.00 | 63,110 |
| 26 Mar 2024 | 4.34 | 4.35 | 0.01 | 0.23 | 114,814 |
| 25 Mar 2024 | 4.30 | 4.34 | 0.04 | 0.93 | 14,912 |
| 22 Mar 2024 | 4.37 | 4.30 | -0.07 | -1.60 | 34,748 |
| 21 Mar 2024 | 4.35 | 4.37 | 0.02 | 0.46 | 6,239 |
| 20 Mar 2024 | 4.37 | 4.35 | -0.02 | -0.46 | 26,262 |
| 19 Mar 2024 | 4.26 | 4.37 | 0.11 | 2.58 | 166,001 |
| 18 Mar 2024 | 4.39 | 4.26 | -0.13 | -2.96 | 16,262 |
| 15 Mar 2024 | 4.29 | 4.39 | 0.10 | 2.33 | 123,398 |
| 14 Mar 2024 | 4.30 | 4.29 | -0.01 | -0.23 | 223,166 |
| 13 Mar 2024 | 4.33 | 4.30 | -0.03 | -0.69 | 130,659 |
| 12 Mar 2024 | 4.40 | 4.33 | -0.07 | -1.59 | 78,927 |
| 11 Mar 2024 | 4.39 | 4.40 | 0.01 | 0.23 | 247,042 |
| 08 Mar 2024 | 4.39 | 4.39 | 0.00 | 0.00 | 6,585 |
| 07 Mar 2024 | 4.34 | 4.39 | 0.05 | 1.15 | 53,188 |
| 06 Mar 2024 | 4.30 | 4.34 | 0.04 | 0.93 | 89,822 |
| 05 Mar 2024 | 4.30 | 4.30 | 0.00 | 0.00 | 57,340 |
| 04 Mar 2024 | 4.38 | 4.30 | -0.08 | -1.83 | 29,543 |
| 01 Mar 2024 | 4.38 | 4.38 | 0.00 | 0.00 | 81,918 |
| 29 Feb 2024 | 4.32 | 4.38 | 0.06 | 1.39 | 63,192 |
| 28 Feb 2024 | 4.37 | 4.32 | -0.05 | -1.14 | 15,777 |
| 27 Feb 2024 | 4.37 | 4.37 | 0.00 | 0.00 | 1,624,456 |
| 26 Feb 2024 | 4.30 | 4.37 | 0.07 | 1.63 | 19,845 |
| 23 Feb 2024 | 4.29 | 4.30 | 0.01 | 0.23 | 1,034,420 |
| 22 Feb 2024 | 4.35 | 4.29 | -0.06 | -1.38 | 3,732 |
| 21 Feb 2024 | 4.30 | 4.35 | 0.05 | 1.16 | 15,438 |
| 20 Feb 2024 | 4.27 | 4.30 | 0.03 | 0.70 | 5,550 |
| 19 Feb 2024 | 4.25 | 4.27 | 0.02 | 0.47 | 16,021 |
| 16 Feb 2024 | 4.30 | 4.25 | -0.05 | -1.16 | 53,435 |
| 15 Feb 2024 | 4.35 | 4.30 | -0.05 | -1.15 | 475,962 |
| 14 Feb 2024 | 4.34 | 4.35 | 0.01 | 0.23 | 8,480 |
| 09 Feb 2024 | 4.40 | 4.34 | -0.06 | -1.36 | 121,211 |
| 08 Feb 2024 | 4.39 | 4.40 | 0.01 | 0.23 | 3,388 |
| 07 Feb 2024 | 4.39 | 4.39 | 0.00 | 0.00 | 109 |
| 06 Feb 2024 | 4.30 | 4.39 | 0.09 | 2.09 | 1,038 |
| 05 Feb 2024 | 4.37 | 4.30 | -0.07 | -1.60 | 30,000 |
| 02 Feb 2024 | 4.40 | 4.37 | -0.03 | -0.68 | 28,525 |
| 01 Feb 2024 | 4.41 | 4.40 | -0.01 | -0.23 | 69,977 |
| 31 Jan 2024 | 4.45 | 4.41 | -0.04 | -0.90 | 18,181 |
| 30 Jan 2024 | 4.45 | 4.45 | 0.00 | 0.00 | 19,513 |
| 29 Jan 2024 | 4.34 | 4.45 | 0.11 | 2.53 | 1,260,259 |
| 26 Jan 2024 | 4.40 | 4.34 | -0.06 | -1.36 | 5,391 |
| 25 Jan 2024 | 4.40 | 4.40 | 0.00 | 0.00 | 467,866 |
| 24 Jan 2024 | 4.44 | 4.40 | -0.04 | -0.90 | 227,281 |
| 23 Jan 2024 | 4.45 | 4.44 | -0.01 | -0.22 | 43,471 |
| 22 Jan 2024 | 4.44 | 4.45 | 0.01 | 0.23 | 146,700 |
| 19 Jan 2024 | 4.43 | 4.44 | 0.01 | 0.23 | 68,185 |
| 18 Jan 2024 | 4.40 | 4.43 | 0.03 | 0.68 | 9,104 |
| 17 Jan 2024 | 4.41 | 4.40 | -0.01 | -0.23 | 11,625 |
| 16 Jan 2024 | 4.41 | 4.41 | 0.00 | 0.00 | 4,208 |
| 15 Jan 2024 | 4.45 | 4.41 | -0.04 | -0.90 | 23,097 |
| 12 Jan 2024 | 4.42 | 4.45 | 0.03 | 0.68 | 30,388 |
| 11 Jan 2024 | 4.45 | 4.42 | -0.03 | -0.67 | 57,812 |
| 10 Jan 2024 | 4.45 | 4.45 | 0.00 | 0.00 | 167,857 |
| 09 Jan 2024 | 4.45 | 4.45 | 0.00 | 0.00 | 28,472 |
| 08 Jan 2024 | 4.44 | 4.45 | 0.01 | 0.23 | 54,788 |
| 05 Jan 2024 | 4.45 | 4.44 | -0.01 | -0.22 | 47,598 |
| 04 Jan 2024 | 4.45 | 4.45 | 0.00 | 0.00 | 37,402 |
| 03 Jan 2024 | 4.45 | 4.45 | 0.00 | 0.00 | 137,450 |
| 02 Jan 2024 | 4.38 | 4.45 | 0.07 | 1.60 | 35,265 |
| 29 Dec 2023 | 4.43 | 4.38 | -0.05 | -1.13 | 93,266 |
| 28 Dec 2023 | 4.44 | 4.43 | -0.01 | -0.23 | 16,099 |
| 27 Dec 2023 | 4.38 | 4.44 | 0.06 | 1.37 | 6,142 |
| 22 Dec 2023 | 4.32 | 4.38 | 0.06 | 1.39 | 78,561 |
| 21 Dec 2023 | 4.34 | 4.32 | -0.02 | -0.46 | 26,620 |
| 20 Dec 2023 | 4.36 | 4.34 | -0.02 | -0.46 | 41,864 |
| 19 Dec 2023 | 4.37 | 4.36 | -0.01 | -0.23 | 1,086,494 |
| 18 Dec 2023 | 4.40 | 4.37 | -0.03 | -0.68 | 26,402 |
| 15 Dec 2023 | 4.40 | 4.40 | 0.00 | 0.00 | 10,546 |
| 14 Dec 2023 | 4.42 | 4.40 | -0.02 | -0.45 | 4,200 |
| 13 Dec 2023 | 4.44 | 4.42 | -0.02 | -0.45 | 58,845 |
| 12 Dec 2023 | 4.42 | 4.44 | 0.02 | 0.45 | 25,653 |
| 11 Dec 2023 | 4.44 | 4.42 | -0.02 | -0.45 | 27,990 |
| 08 Dec 2023 | 4.44 | 4.44 | 0.00 | 0.00 | 20,739 |
| 07 Dec 2023 | 4.44 | 4.44 | 0.00 | 0.00 | 17,713 |
| 06 Dec 2023 | 4.45 | 4.44 | -0.01 | -0.22 | 69,369 |
| 05 Dec 2023 | 4.45 | 4.45 | 0.00 | 0.00 | 151,159 |
| 04 Dec 2023 | 4.45 | 4.45 | 0.00 | 0.00 | 60,031 |
| 01 Dec 2023 | 4.55 | 4.45 | -0.10 | -2.20 | 142,394 |
| 30 Nov 2023 | 4.42 | 4.55 | 0.13 | 2.94 | 62,849 |
| 29 Nov 2023 | 4.43 | 4.42 | -0.01 | -0.23 | 8,005 |
| 28 Nov 2023 | 4.44 | 4.43 | -0.01 | -0.23 | 192,809 |
| 27 Nov 2023 | 4.43 | 4.44 | 0.01 | 0.23 | 1,511,895 |
| 24 Nov 2023 | 4.44 | 4.43 | -0.01 | -0.23 | 71,884 |
| 23 Nov 2023 | 4.40 | 4.44 | 0.04 | 0.91 | 167,488 |
| 22 Nov 2023 | 4.38 | 4.40 | 0.02 | 0.46 | 24,463 |
| 21 Nov 2023 | 4.27 | 4.38 | 0.11 | 2.58 | 3,783 |
| 20 Nov 2023 | 4.27 | 4.27 | 0.00 | 0.00 | 12,821 |
| 17 Nov 2023 | 4.33 | 4.27 | -0.06 | -1.39 | 698,988 |
| 16 Nov 2023 | 4.40 | 4.33 | -0.07 | -1.59 | 27,000 |
| 15 Nov 2023 | 4.46 | 4.40 | -0.06 | -1.35 | 27,190 |
| 14 Nov 2023 | 4.49 | 4.46 | -0.03 | -0.67 | 174,722 |
| 10 Nov 2023 | 4.50 | 4.49 | -0.01 | -0.22 | 1,819 |
| 09 Nov 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 22,970 |
| 08 Nov 2023 | 4.51 | 4.50 | -0.01 | -0.22 | 120,573 |
| 07 Nov 2023 | 4.58 | 4.51 | -0.07 | -1.53 | 25,228 |
| 06 Nov 2023 | 4.59 | 4.58 | -0.01 | -0.22 | 16,511 |
| 03 Nov 2023 | 4.54 | 4.59 | 0.05 | 1.10 | 19,098 |
| 02 Nov 2023 | 4.50 | 4.54 | 0.04 | 0.89 | 79,939 |
| 01 Nov 2023 | 4.61 | 4.50 | -0.11 | -2.39 | 50,442 |
| 31 Oct 2023 | 4.64 | 4.61 | -0.03 | -0.65 | 168,455 |
| 30 Oct 2023 | 4.68 | 4.64 | -0.04 | -0.85 | 10,784 |
| 27 Oct 2023 | 4.60 | 4.68 | 0.08 | 1.74 | 1,351,960 |
| 26 Oct 2023 | 4.55 | 4.60 | 0.05 | 1.10 | 81,452 |
| 25 Oct 2023 | 4.53 | 4.55 | 0.02 | 0.44 | 5,004 |
| 24 Oct 2023 | 4.49 | 4.53 | 0.04 | 0.89 | 30,790 |
| 23 Oct 2023 | 4.63 | 4.49 | -0.14 | -3.02 | 65,500 |
| 20 Oct 2023 | 4.69 | 4.63 | -0.06 | -1.28 | 43,295 |
| 19 Oct 2023 | 4.68 | 4.69 | 0.01 | 0.21 | 32,536 |
| 18 Oct 2023 | 4.68 | 4.68 | 0.00 | 0.00 | 31,796 |
| 17 Oct 2023 | 4.70 | 4.68 | -0.02 | -0.43 | 58,726 |
| 16 Oct 2023 | 4.77 | 4.70 | -0.07 | -1.47 | 18,999 |
| 13 Oct 2023 | 4.83 | 4.77 | -0.06 | -1.24 | 58,102 |
| 12 Oct 2023 | 4.84 | 4.83 | -0.01 | -0.21 | 123,204 |
| 11 Oct 2023 | 4.89 | 4.84 | -0.05 | -1.02 | 44,551 |
| 10 Oct 2023 | 4.85 | 4.89 | 0.04 | 0.82 | 7,711 |
| 09 Oct 2023 | 4.87 | 4.85 | -0.02 | -0.41 | 100 |
| 06 Oct 2023 | 4.92 | 4.87 | -0.05 | -1.02 | 28,909 |
| 05 Oct 2023 | 4.85 | 4.92 | 0.07 | 1.44 | 178,446 |
| 04 Oct 2023 | 4.86 | 4.85 | -0.01 | -0.21 | 12,380 |
| 03 Oct 2023 | 4.86 | 4.86 | 0.00 | 0.00 | 33,119 |
| 02 Oct 2023 | 4.88 | 4.86 | -0.02 | -0.41 | 24,342 |
| 29 Sep 2023 | 4.86 | 4.88 | 0.02 | 0.41 | 11,827 |
| 28 Sep 2023 | 4.95 | 4.86 | -0.09 | -1.82 | 10,614 |
| 27 Sep 2023 | 4.86 | 4.95 | 0.09 | 1.85 | 1,222,947 |
| 26 Sep 2023 | 4.97 | 4.86 | -0.11 | -2.21 | 11,902 |
| 22 Sep 2023 | 4.98 | 4.97 | -0.01 | -0.20 | 57,734 |
| 21 Sep 2023 | 4.87 | 4.98 | 0.11 | 2.26 | 9,394 |
| 20 Sep 2023 | 4.84 | 4.87 | 0.03 | 0.62 | 257,792 |
| 19 Sep 2023 | 4.96 | 4.84 | -0.12 | -2.42 | 42,164 |
| 18 Sep 2023 | 4.98 | 4.96 | -0.02 | -0.40 | 33,532 |
| 15 Sep 2023 | 4.85 | 4.98 | 0.13 | 2.68 | 308,464 |
| 14 Sep 2023 | 4.71 | 4.85 | 0.14 | 2.97 | 59,794 |
| 13 Sep 2023 | 4.71 | 4.71 | 0.00 | 0.00 | 7,623 |
| 12 Sep 2023 | 4.65 | 4.71 | 0.06 | 1.29 | 4,857 |
| 11 Sep 2023 | 4.62 | 4.65 | 0.03 | 0.65 | 8,591 |
| 08 Sep 2023 | 4.60 | 4.62 | 0.02 | 0.43 | 5,709 |
| 07 Sep 2023 | 4.52 | 4.60 | 0.08 | 1.77 | 107,817 |
| 06 Sep 2023 | 4.56 | 4.52 | -0.04 | -0.88 | 35,013 |
| 05 Sep 2023 | 4.51 | 4.56 | 0.05 | 1.11 | 4,328 |
| 04 Sep 2023 | 4.53 | 4.51 | -0.02 | -0.44 | 263,400 |
| 01 Sep 2023 | 4.57 | 4.53 | -0.04 | -0.88 | 82,031 |
| 30 Aug 2023 | 4.59 | 4.57 | -0.02 | -0.44 | 67,742 |
| 29 Aug 2023 | 4.67 | 4.59 | -0.08 | -1.71 | 92,333 |
| 28 Aug 2023 | 4.69 | 4.67 | -0.02 | -0.43 | 35,209 |
| 25 Aug 2023 | 4.69 | 4.69 | 0.00 | 0.00 | 10,458 |
| 24 Aug 2023 | 4.72 | 4.69 | -0.03 | -0.64 | 1,361,816 |
| 23 Aug 2023 | 4.65 | 4.72 | 0.07 | 1.51 | 57,688 |
| 22 Aug 2023 | 4.65 | 4.65 | 0.00 | 0.00 | 11,998 |
| 21 Aug 2023 | 4.65 | 4.65 | 0.00 | 0.00 | 100 |
| 18 Aug 2023 | 4.72 | 4.65 | -0.07 | -1.48 | 67,236 |
| 17 Aug 2023 | 4.75 | 4.72 | -0.03 | -0.63 | 4,955 |
| 16 Aug 2023 | 4.73 | 4.75 | 0.02 | 0.42 | 4,202 |
| 15 Aug 2023 | 4.51 | 4.73 | 0.22 | 4.88 | 7,457 |
| 14 Aug 2023 | 4.80 | 4.51 | -0.29 | -6.04 | 235,250 |
| 11 Aug 2023 | 4.80 | 4.80 | 0.00 | 0.00 | 148,487 |
| 10 Aug 2023 | 4.83 | 4.80 | -0.03 | -0.62 | 105,025 |
| 09 Aug 2023 | 4.81 | 4.83 | 0.02 | 0.42 | 11,567 |
| 08 Aug 2023 | 4.83 | 4.81 | -0.02 | -0.41 | 50,950 |
| 07 Aug 2023 | 4.84 | 4.83 | -0.01 | -0.21 | 19,133 |
| 04 Aug 2023 | 4.65 | 4.84 | 0.19 | 4.09 | 36,361 |
| 03 Aug 2023 | 4.85 | 4.65 | -0.20 | -4.12 | 30,614 |
| 02 Aug 2023 | 4.90 | 4.85 | -0.05 | -1.02 | 18,399 |
| 31 Jul 2023 | 4.90 | 4.90 | 0.00 | 0.00 | 664 |
| 28 Jul 2023 | 4.95 | 4.90 | -0.05 | -1.01 | 38,158 |
| 27 Jul 2023 | 4.96 | 4.95 | -0.01 | -0.20 | 78,501 |
| 26 Jul 2023 | 4.96 | 4.96 | 0.00 | 0.00 | 17,216 |
| 25 Jul 2023 | 4.96 | 4.96 | 0.00 | 0.00 | 20,644 |
| 24 Jul 2023 | 4.99 | 4.96 | -0.03 | -0.60 | 14,000 |
| 21 Jul 2023 | 5.00 | 4.99 | -0.01 | -0.20 | 13,938 |
| 20 Jul 2023 | 4.98 | 5.00 | 0.02 | 0.40 | 8,848,507 |
| 19 Jul 2023 | 4.97 | 4.98 | 0.01 | 0.20 | 75,623 |
| 18 Jul 2023 | 4.97 | 4.97 | 0.00 | 0.00 | 9,563 |
| 17 Jul 2023 | 4.94 | 4.97 | 0.03 | 0.61 | 26,019 |
| 14 Jul 2023 | 4.86 | 4.94 | 0.08 | 1.65 | 9,200 |
| 13 Jul 2023 | 4.87 | 4.86 | -0.01 | -0.21 | 44,299 |
| 12 Jul 2023 | 4.86 | 4.87 | 0.01 | 0.21 | 101,918 |
| 11 Jul 2023 | 4.85 | 4.86 | 0.01 | 0.21 | 68,416 |
| 10 Jul 2023 | 4.85 | 4.85 | 0.00 | 0.00 | 11,858 |
| 07 Jul 2023 | 4.85 | 4.85 | 0.00 | 0.00 | 5,000 |
| 06 Jul 2023 | 4.81 | 4.85 | 0.04 | 0.83 | 30,017 |
| 05 Jul 2023 | 4.85 | 4.81 | -0.04 | -0.82 | 19,232 |
| 04 Jul 2023 | 4.81 | 4.85 | 0.04 | 0.83 | 3,275 |
| 03 Jul 2023 | 4.85 | 4.81 | -0.04 | -0.82 | 17,564 |
| 30 Jun 2023 | 4.85 | 4.85 | 0.00 | 0.00 | 25,046 |
| 29 Jun 2023 | 4.88 | 4.85 | -0.03 | -0.61 | 30,850 |
| 28 Jun 2023 | 4.86 | 4.88 | 0.02 | 0.41 | 15,327 |
| 27 Jun 2023 | 4.82 | 4.86 | 0.04 | 0.83 | 981,252 |
| 26 Jun 2023 | 4.86 | 4.82 | -0.04 | -0.82 | 6,135 |
| 23 Jun 2023 | 4.86 | 4.86 | 0.00 | 0.00 | 52,110 |
| 22 Jun 2023 | 4.85 | 4.86 | 0.01 | 0.21 | 9,820 |
| 21 Jun 2023 | 4.89 | 4.85 | -0.04 | -0.82 | 33,312 |
| 20 Jun 2023 | 4.92 | 4.89 | -0.03 | -0.61 | 20,957 |
| 16 Jun 2023 | 4.97 | 4.92 | -0.05 | -1.01 | 117,506 |
| 15 Jun 2023 | 4.95 | 4.97 | 0.02 | 0.40 | 93,177 |
| 14 Jun 2023 | 4.97 | 4.95 | -0.02 | -0.40 | 30,986 |
| 13 Jun 2023 | 4.89 | 4.97 | 0.08 | 1.64 | 720 |
| 12 Jun 2023 | 4.71 | 4.89 | 0.18 | 3.82 | 5,501 |
| 09 Jun 2023 | 4.97 | 4.71 | -0.26 | -5.23 | 35,489 |
| 07 Jun 2023 | 4.96 | 4.97 | 0.01 | 0.20 | 14,293 |
| 06 Jun 2023 | 4.92 | 4.96 | 0.04 | 0.81 | 66,726 |
| 05 Jun 2023 | 4.99 | 4.92 | -0.07 | -1.40 | 20,323 |
| 02 Jun 2023 | 4.99 | 4.99 | 0.00 | 0.00 | 49,266 |
| 01 Jun 2023 | 5.00 | 4.99 | -0.01 | -0.20 | 26,845 |
| 31 May 2023 | 5.06 | 5.00 | -0.06 | -1.19 | 57,989 |
| 29 May 2023 | 5.15 | 5.06 | -0.09 | -1.75 | 74,373 |
| 26 May 2023 | 5.09 | 5.15 | 0.06 | 1.18 | 18,229 |
| 25 May 2023 | 5.10 | 5.09 | -0.01 | -0.20 | 57,055 |
| 24 May 2023 | 5.20 | 5.10 | -0.10 | -1.92 | 1,215,105 |
| 23 May 2023 | 5.00 | 5.20 | 0.20 | 4.00 | 4,613 |
| 22 May 2023 | 5.00 | 5.00 | 0.00 | 0.00 | 28,671 |
| 19 May 2023 | 5.02 | 5.00 | -0.02 | -0.40 | 64,372 |
| 18 May 2023 | 5.07 | 5.02 | -0.05 | -0.99 | 88,158 |
| 17 May 2023 | 5.09 | 5.07 | -0.02 | -0.39 | 75,472 |
| 16 May 2023 | 5.09 | 5.09 | 0.00 | 0.00 | 34,340 |
| 15 May 2023 | 5.11 | 5.09 | -0.02 | -0.39 | 32,004 |
| 12 May 2023 | 5.13 | 5.11 | -0.02 | -0.39 | 166,804 |
| 11 May 2023 | 5.05 | 5.13 | 0.08 | 1.58 | 26,974 |
| 10 May 2023 | 5.08 | 5.05 | -0.03 | -0.59 | 87,316 |
| 09 May 2023 | 5.04 | 5.08 | 0.04 | 0.79 | 29,514 |
| 08 May 2023 | 5.01 | 5.04 | 0.03 | 0.60 | 30,372 |
| 05 May 2023 | 4.99 | 5.01 | 0.02 | 0.40 | 4,548 |
| 04 May 2023 | 4.97 | 4.99 | 0.02 | 0.40 | 189,106 |
| 03 May 2023 | 4.97 | 4.97 | 0.00 | 0.00 | 28,962 |
| 02 May 2023 | 4.86 | 4.97 | 0.11 | 2.26 | 50,544 |
| 01 May 2023 | 4.67 | 4.86 | 0.19 | 4.07 | 15,760 |
| 28 Apr 2023 | 4.70 | 4.67 | -0.03 | -0.64 | 85,993 |
| 27 Apr 2023 | 4.66 | 4.70 | 0.04 | 0.86 | 11,048 |
| 26 Apr 2023 | 4.65 | 4.66 | 0.01 | 0.22 | 1,183,762 |
| 25 Apr 2023 | 4.64 | 4.65 | 0.01 | 0.22 | 4,324 |
| 24 Apr 2023 | 4.61 | 4.64 | 0.03 | 0.65 | 13,017 |
| 21 Apr 2023 | 4.56 | 4.61 | 0.05 | 1.10 | 18,274 |
| 20 Apr 2023 | 4.60 | 4.56 | -0.04 | -0.87 | 3,100 |
| 19 Apr 2023 | 4.55 | 4.60 | 0.05 | 1.10 | 1,670 |
| 18 Apr 2023 | 4.55 | 4.55 | 0.00 | 0.00 | 42,777 |
| 17 Apr 2023 | 4.56 | 4.55 | -0.01 | -0.22 | 4,443 |
| 14 Apr 2023 | 4.55 | 4.56 | 0.01 | 0.22 | 114,795 |
| 13 Apr 2023 | 4.55 | 4.55 | 0.00 | 0.00 | 23,485 |
| 12 Apr 2023 | 4.55 | 4.55 | 0.00 | 0.00 | 109,948 |
| 11 Apr 2023 | 4.58 | 4.55 | -0.03 | -0.66 | 102,426 |
| 06 Apr 2023 | 4.56 | 4.58 | 0.02 | 0.44 | 126,278 |
| 05 Apr 2023 | 4.55 | 4.56 | 0.01 | 0.22 | 7,982 |
| 04 Apr 2023 | 4.51 | 4.55 | 0.04 | 0.89 | 382,451 |
| 03 Apr 2023 | 4.53 | 4.51 | -0.02 | -0.44 | 116,851 |
| 31 Mar 2023 | 4.55 | 4.53 | -0.02 | -0.44 | 56,239 |
| 29 Mar 2023 | 4.51 | 4.55 | 0.04 | 0.89 | 1,216,645 |
| 28 Mar 2023 | 4.55 | 4.51 | -0.04 | -0.88 | 100,652 |
| 27 Mar 2023 | 4.55 | 4.55 | 0.00 | 0.00 | 29,148 |
| 24 Mar 2023 | 4.51 | 4.55 | 0.04 | 0.89 | 5,846 |
| 23 Mar 2023 | 4.50 | 4.51 | 0.01 | 0.22 | 24,361 |
| 22 Mar 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 4,070 |
| 21 Mar 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 141,781 |
| 20 Mar 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 41,050 |
| 17 Mar 2023 | 4.49 | 4.50 | 0.01 | 0.22 | 40,100 |
| 16 Mar 2023 | 4.45 | 4.49 | 0.04 | 0.90 | 172,966 |
| 15 Mar 2023 | 4.48 | 4.45 | -0.03 | -0.67 | 15,455 |
| 14 Mar 2023 | 4.51 | 4.48 | -0.03 | -0.67 | 56,585 |
| 13 Mar 2023 | 4.50 | 4.51 | 0.01 | 0.22 | 5,699 |
| 10 Mar 2023 | 4.59 | 4.50 | -0.09 | -1.96 | 366,666 |
| 09 Mar 2023 | 4.50 | 4.59 | 0.09 | 2.00 | 10,802 |
| 08 Mar 2023 | 4.51 | 4.50 | -0.01 | -0.22 | 48,474 |
| 07 Mar 2023 | 4.63 | 4.51 | -0.12 | -2.59 | 109,510 |
| 06 Mar 2023 | 4.64 | 4.63 | -0.01 | -0.22 | 68,881 |
| 03 Mar 2023 | 4.63 | 4.64 | 0.01 | 0.22 | 45,500 |
| 02 Mar 2023 | 4.65 | 4.63 | -0.02 | -0.43 | 90,993 |
| 01 Mar 2023 | 4.64 | 4.65 | 0.01 | 0.22 | 105,804 |
| 28 Feb 2023 | 4.63 | 4.64 | 0.01 | 0.22 | 1,226,081 |
| 27 Feb 2023 | 4.64 | 4.63 | -0.01 | -0.22 | 476,878 |
| 24 Feb 2023 | 4.62 | 4.64 | 0.02 | 0.43 | 234,003 |
| 23 Feb 2023 | 4.63 | 4.62 | -0.01 | -0.22 | 50,054 |
| 22 Feb 2023 | 4.50 | 4.63 | 0.13 | 2.89 | 1,760 |
| 17 Feb 2023 | 4.49 | 4.50 | 0.01 | 0.22 | 1,762,850 |
| 16 Feb 2023 | 4.50 | 4.49 | -0.01 | -0.22 | 75,836 |
| 15 Feb 2023 | 4.48 | 4.50 | 0.02 | 0.45 | 6,207,555 |
| 14 Feb 2023 | 4.49 | 4.48 | -0.01 | -0.22 | 49,529 |
| 13 Feb 2023 | 4.49 | 4.49 | 0.00 | 0.00 | 138,031 |
| 10 Feb 2023 | 4.48 | 4.49 | 0.01 | 0.22 | 183,730 |
| 09 Feb 2023 | 4.47 | 4.48 | 0.01 | 0.22 | 27,244 |
| 08 Feb 2023 | 4.49 | 4.47 | -0.02 | -0.45 | 40,759 |
| 07 Feb 2023 | 4.49 | 4.49 | 0.00 | 0.00 | 94,336 |
| 06 Feb 2023 | 4.49 | 4.49 | 0.00 | 0.00 | 38,507 |
| 03 Feb 2023 | 4.49 | 4.49 | 0.00 | 0.00 | 197,706 |
| 02 Feb 2023 | 4.50 | 4.49 | -0.01 | -0.22 | 25,399 |
| 01 Feb 2023 | 4.48 | 4.50 | 0.02 | 0.45 | 175,954 |
| 31 Jan 2023 | 4.49 | 4.48 | -0.01 | -0.22 | 57,288 |
| 30 Jan 2023 | 4.49 | 4.49 | 0.00 | 0.00 | 44,064 |
| 27 Jan 2023 | 4.48 | 4.49 | 0.01 | 0.22 | 35,129 |
| 26 Jan 2023 | 4.49 | 4.48 | -0.01 | -0.22 | 80,933 |
| 25 Jan 2023 | 4.50 | 4.49 | -0.01 | -0.22 | 11,683 |
| 24 Jan 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 71,712 |
| 23 Jan 2023 | 4.54 | 4.50 | -0.04 | -0.88 | 54,822 |
| 20 Jan 2023 | 4.53 | 4.54 | 0.01 | 0.22 | 126,420 |
| 19 Jan 2023 | 4.50 | 4.53 | 0.03 | 0.67 | 29,332 |
| 18 Jan 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 38,629 |
| 17 Jan 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 21,998 |
| 16 Jan 2023 | 4.55 | 4.50 | -0.05 | -1.10 | 965,977 |
| 13 Jan 2023 | 4.65 | 4.55 | -0.10 | -2.15 | 384,598 |
| 12 Jan 2023 | 4.70 | 4.65 | -0.05 | -1.06 | 8,282 |
| 11 Jan 2023 | 4.70 | 4.70 | 0.00 | 0.00 | 69,512 |
| 10 Jan 2023 | 4.70 | 4.70 | 0.00 | 0.00 | 120,389 |
| 09 Jan 2023 | 4.50 | 4.70 | 0.20 | 4.44 | 39,420 |
| 06 Jan 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 21,224 |
| 05 Jan 2023 | 4.50 | 4.50 | 0.00 | 0.00 | 1,588,735 |
| 04 Jan 2023 | 4.45 | 4.50 | 0.05 | 1.12 | 82,934 |
| 03 Jan 2023 | 4.50 | 4.45 | -0.05 | -1.11 | 18,580 |
| 30 Dec 2022 | 4.48 | 4.50 | 0.02 | 0.45 | 469,121 |
| 29 Dec 2022 | 4.50 | 4.48 | -0.02 | -0.44 | 193,700 |
| 28 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 7,798 |
| 23 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 101,807 |
| 22 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 188,287 |
| 21 Dec 2022 | 4.49 | 4.50 | 0.01 | 0.22 | 818,196 |
| 20 Dec 2022 | 4.48 | 4.49 | 0.01 | 0.22 | 1,357,706 |
| 19 Dec 2022 | 4.49 | 4.48 | -0.01 | -0.22 | 62,391 |
| 16 Dec 2022 | 4.48 | 4.49 | 0.01 | 0.22 | 12,775 |
| 15 Dec 2022 | 4.41 | 4.48 | 0.07 | 1.59 | 235,793 |
| 14 Dec 2022 | 4.44 | 4.41 | -0.03 | -0.68 | 1,679,650 |
| 13 Dec 2022 | 4.50 | 4.44 | -0.06 | -1.33 | 312,583 |
| 12 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 121,549 |
| 09 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 142,089 |
| 08 Dec 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 14,739 |
| 07 Dec 2022 | 4.59 | 4.50 | -0.09 | -1.96 | 2,295,128 |
| 06 Dec 2022 | 4.69 | 4.59 | -0.10 | -2.13 | 72,057 |
| 05 Dec 2022 | 4.71 | 4.69 | -0.02 | -0.42 | 185,258 |
| 02 Dec 2022 | 4.70 | 4.71 | 0.01 | 0.21 | 4,584 |
| 01 Dec 2022 | 4.65 | 4.70 | 0.05 | 1.08 | 230,684 |
| 30 Nov 2022 | 4.56 | 4.65 | 0.09 | 1.97 | 148 |
| 29 Nov 2022 | 4.51 | 4.56 | 0.05 | 1.11 | 83,807 |
| 28 Nov 2022 | 4.50 | 4.51 | 0.01 | 0.22 | 55,499 |
| 25 Nov 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 32,805 |
| 24 Nov 2022 | 4.49 | 4.50 | 0.01 | 0.22 | 1,500,007 |
| 23 Nov 2022 | 4.44 | 4.49 | 0.05 | 1.13 | 463,793 |
| 22 Nov 2022 | 4.42 | 4.44 | 0.02 | 0.45 | 267,249 |
| 21 Nov 2022 | 4.39 | 4.42 | 0.03 | 0.68 | 252,582 |
| 18 Nov 2022 | 4.38 | 4.39 | 0.01 | 0.23 | 174,578 |
| 17 Nov 2022 | 4.40 | 4.38 | -0.02 | -0.45 | 227,653 |
| 16 Nov 2022 | 4.38 | 4.40 | 0.02 | 0.46 | 293,764 |
| 15 Nov 2022 | 4.39 | 4.38 | -0.01 | -0.23 | 484,057 |
| 14 Nov 2022 | 4.40 | 4.39 | -0.01 | -0.23 | 69,713 |
| 11 Nov 2022 | 4.38 | 4.40 | 0.02 | 0.46 | 37,265 |
| 10 Nov 2022 | 4.40 | 4.38 | -0.02 | -0.45 | 275,090 |
| 09 Nov 2022 | 4.40 | 4.40 | 0.00 | 0.00 | 507,766 |
| 08 Nov 2022 | 4.43 | 4.40 | -0.03 | -0.68 | 124,273 |
| 07 Nov 2022 | 4.43 | 4.43 | 0.00 | 0.00 | 40,615 |
| 04 Nov 2022 | 4.45 | 4.43 | -0.02 | -0.45 | 83,435 |
| 03 Nov 2022 | 4.46 | 4.45 | -0.01 | -0.22 | 28,995 |
| 02 Nov 2022 | 4.50 | 4.46 | -0.04 | -0.89 | 160,676 |
| 01 Nov 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 7,132 |
| 31 Oct 2022 | 4.51 | 4.50 | -0.01 | -0.22 | 1,501 |
| 28 Oct 2022 | 4.51 | 4.51 | 0.00 | 0.00 | 108,619 |
| 27 Oct 2022 | 4.51 | 4.51 | 0.00 | 0.00 | 203,274 |
| 26 Oct 2022 | 4.51 | 4.51 | 0.00 | 0.00 | 160,087 |
| 25 Oct 2022 | 4.50 | 4.51 | 0.01 | 0.22 | 909,811 |
| 21 Oct 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 508,515 |
| 20 Oct 2022 | 4.50 | 4.50 | 0.00 | 0.00 | 47,111 |
| 19 Oct 2022 | 4.49 | 4.50 | 0.01 | 0.22 | 438,021 |
| 18 Oct 2022 | 4.47 | 4.49 | 0.02 | 0.45 | 263,478 |
| 17 Oct 2022 | 4.46 | 4.47 | 0.01 | 0.22 | 36,090 |
| 14 Oct 2022 | 4.45 | 4.46 | 0.01 | 0.22 | 24,061 |
| 13 Oct 2022 | 4.51 | 4.45 | -0.06 | -1.33 | 25,667 |
| 12 Oct 2022 | 4.53 | 4.51 | -0.02 | -0.44 | 347,847 |
| 11 Oct 2022 | 4.51 | 4.53 | 0.02 | 0.44 | 76,118 |
| 10 Oct 2022 | 4.54 | 4.51 | -0.03 | -0.66 | 51,957 |
| 07 Oct 2022 | 4.61 | 4.54 | -0.07 | -1.52 | 92,260 |
| 06 Oct 2022 | 4.69 | 4.61 | -0.08 | -1.71 | 303,548 |
| 05 Oct 2022 | 4.69 | 4.69 | 0.00 | 0.00 | 9,636 |
| 04 Oct 2022 | 4.72 | 4.69 | -0.03 | -0.64 | 85,580 |
| 03 Oct 2022 | 4.71 | 4.72 | 0.01 | 0.21 | 44,316 |
| 30 Sep 2022 | 4.75 | 4.71 | -0.04 | -0.84 | 83,320 |
| 29 Sep 2022 | 4.75 | 4.75 | 0.00 | 0.00 | 67,853 |
| 28 Sep 2022 | 4.76 | 4.75 | -0.01 | -0.21 | 69,251 |
| 27 Sep 2022 | 4.75 | 4.76 | 0.01 | 0.21 | 152,671 |
| 26 Sep 2022 | 4.66 | 4.75 | 0.09 | 1.93 | 861,014 |
| 23 Sep 2022 | 4.71 | 4.66 | -0.05 | -1.06 | 971,595 |
| 22 Sep 2022 | 4.65 | 4.71 | 0.06 | 1.29 | 992 |
| 21 Sep 2022 | 4.69 | 4.65 | -0.04 | -0.85 | 74,788 |
| 20 Sep 2022 | 4.65 | 4.69 | 0.04 | 0.86 | 253,632 |
| 19 Sep 2022 | 4.80 | 4.65 | -0.15 | -3.12 | 2,262,583 |
| 16 Sep 2022 | 4.75 | 4.80 | 0.05 | 1.05 | 2,603 |
| 15 Sep 2022 | 4.66 | 4.75 | 0.09 | 1.93 | 18,022 |
| 14 Sep 2022 | 4.77 | 4.66 | -0.11 | -2.31 | 184,833 |
| 13 Sep 2022 | 4.71 | 4.77 | 0.06 | 1.27 | 1,178,160 |
| 12 Sep 2022 | 4.73 | 4.71 | -0.02 | -0.42 | 70,654 |
| 09 Sep 2022 | 4.72 | 4.73 | 0.01 | 0.21 | 28,110 |
| 08 Sep 2022 | 4.74 | 4.72 | -0.02 | -0.42 | 9,459 |
| 07 Sep 2022 | 4.73 | 4.74 | 0.01 | 0.21 | 17,603 |
| 06 Sep 2022 | 4.72 | 4.73 | 0.01 | 0.21 | 15,654 |
| 05 Sep 2022 | 4.74 | 4.72 | -0.02 | -0.42 | 10,846 |
| 02 Sep 2022 | 4.74 | 4.74 | 0.00 | 0.00 | 116,951 |
| 01 Sep 2022 | 4.74 | 4.74 | 0.00 | 0.00 | 114,901 |
| 30 Aug 2022 | 4.74 | 4.74 | 0.00 | 0.00 | 63,550 |
| 29 Aug 2022 | 4.70 | 4.74 | 0.04 | 0.85 | 62,097 |
| 26 Aug 2022 | 4.74 | 4.70 | -0.04 | -0.84 | 24,023 |
| 25 Aug 2022 | 4.71 | 4.74 | 0.03 | 0.64 | 342,093 |
| 24 Aug 2022 | 4.61 | 4.71 | 0.10 | 2.17 | 14,203 |
| 23 Aug 2022 | 4.66 | 4.61 | -0.05 | -1.07 | 283,420 |
| 22 Aug 2022 | 4.61 | 4.66 | 0.05 | 1.08 | 20,775 |
| 19 Aug 2022 | 4.61 | 4.61 | 0.00 | 0.00 | 47,521 |
| 18 Aug 2022 | 4.62 | 4.61 | -0.01 | -0.22 | 18,467 |
| 17 Aug 2022 | 4.58 | 4.62 | 0.04 | 0.87 | 77,993 |
| 16 Aug 2022 | 4.82 | 4.58 | -0.24 | -4.98 | 41,527 |
| 15 Aug 2022 | 4.58 | 4.82 | 0.24 | 5.24 | 11,993 |
| 12 Aug 2022 | 4.81 | 4.58 | -0.23 | -4.78 | 28,141 |
| 11 Aug 2022 | 4.78 | 4.81 | 0.03 | 0.63 | 18,355 |
| 10 Aug 2022 | 4.77 | 4.78 | 0.01 | 0.21 | 100,311 |
| 09 Aug 2022 | 4.88 | 4.77 | -0.11 | -2.25 | 24,433 |
| 08 Aug 2022 | 4.89 | 4.88 | -0.01 | -0.20 | 17,443 |
| 05 Aug 2022 | 4.76 | 4.89 | 0.13 | 2.73 | 7,059 |
| 04 Aug 2022 | 4.87 | 4.76 | -0.11 | -2.26 | 103,094 |
| 03 Aug 2022 | 4.99 | 4.87 | -0.12 | -2.40 | 69,791 |
| 02 Aug 2022 | 5.10 | 4.99 | -0.11 | -2.16 | 353,604 |
| 29 Jul 2022 | 5.09 | 5.10 | 0.01 | 0.20 | 134,980 |
| 28 Jul 2022 | 5.06 | 5.09 | 0.03 | 0.59 | 16,073 |
| 27 Jul 2022 | 5.04 | 5.06 | 0.02 | 0.40 | 17,221 |
| 26 Jul 2022 | 5.04 | 5.04 | 0.00 | 0.00 | 34,703 |
| 25 Jul 2022 | 5.00 | 5.04 | 0.04 | 0.80 | 10,341 |
| 22 Jul 2022 | 5.04 | 5.00 | -0.04 | -0.79 | 762,932 |
| 21 Jul 2022 | 4.99 | 5.04 | 0.05 | 1.00 | 224,674 |
| 20 Jul 2022 | 4.98 | 4.99 | 0.01 | 0.20 | 12,498 |
| 19 Jul 2022 | 5.00 | 4.98 | -0.02 | -0.40 | 78,129 |
| 18 Jul 2022 | 5.01 | 5.00 | -0.01 | -0.20 | 22,088 |
| 15 Jul 2022 | 5.06 | 5.01 | -0.05 | -0.99 | 162,396 |
| 14 Jul 2022 | 5.03 | 5.06 | 0.03 | 0.60 | 3,639 |
| 13 Jul 2022 | 5.13 | 5.03 | -0.10 | -1.95 | 68,733 |
| 12 Jul 2022 | 5.03 | 5.13 | 0.10 | 1.99 | 222,177 |
| 11 Jul 2022 | 5.10 | 5.03 | -0.07 | -1.37 | 78,728 |
| 08 Jul 2022 | 5.10 | 5.10 | 0.00 | 0.00 | 8,189 |
| 07 Jul 2022 | 5.12 | 5.10 | -0.02 | -0.39 | 4,637 |
| 06 Jul 2022 | 5.12 | 5.12 | 0.00 | 0.00 | 16,901 |
| 05 Jul 2022 | 5.16 | 5.12 | -0.04 | -0.78 | 22,444 |
| 04 Jul 2022 | 5.15 | 5.16 | 0.01 | 0.19 | 22,403 |
| 01 Jul 2022 | 5.09 | 5.15 | 0.06 | 1.18 | 1,336 |
| 30 Jun 2022 | 5.17 | 5.09 | -0.08 | -1.55 | 86,901 |
| 29 Jun 2022 | 5.17 | 5.17 | 0.00 | 0.00 | 4,847 |
| 28 Jun 2022 | 5.19 | 5.17 | -0.02 | -0.39 | 3,694 |
| 27 Jun 2022 | 5.01 | 5.19 | 0.18 | 3.59 | 1,609,141 |
| 24 Jun 2022 | 5.19 | 5.01 | -0.18 | -3.47 | 204,824 |
| 23 Jun 2022 | 5.18 | 5.19 | 0.01 | 0.19 | 29,846 |
| 22 Jun 2022 | 5.12 | 5.18 | 0.06 | 1.17 | 14,950 |
| 21 Jun 2022 | 5.18 | 5.12 | -0.06 | -1.16 | 143,555 |
| 17 Jun 2022 | 5.19 | 5.18 | -0.01 | -0.19 | 301,033 |
| 15 Jun 2022 | 5.19 | 5.19 | 0.00 | 0.00 | 3,097,575 |
| 14 Jun 2022 | 5.23 | 5.19 | -0.04 | -0.76 | 21,258 |
| 13 Jun 2022 | 5.24 | 5.23 | -0.01 | -0.19 | 2,022,895 |
| 10 Jun 2022 | 5.23 | 5.24 | 0.01 | 0.19 | 75,350 |
| 09 Jun 2022 | 5.23 | 5.23 | 0.00 | 0.00 | 39,310 |
| 08 Jun 2022 | 5.25 | 5.23 | -0.02 | -0.38 | 73,059 |
| 07 Jun 2022 | 5.23 | 5.25 | 0.02 | 0.38 | 1,259,149 |
| 06 Jun 2022 | 5.24 | 5.23 | -0.01 | -0.19 | 19,494 |
| 03 Jun 2022 | 5.20 | 5.24 | 0.04 | 0.77 | 89,272 |
| 02 Jun 2022 | 5.20 | 5.20 | 0.00 | 0.00 | 131,920 |
| 01 Jun 2022 | 5.21 | 5.20 | -0.01 | -0.19 | 426,197 |
| 31 May 2022 | 5.23 | 5.21 | -0.02 | -0.38 | 108,046 |
| 27 May 2022 | 5.21 | 5.23 | 0.02 | 0.38 | 5,680 |
| 26 May 2022 | 5.20 | 5.21 | 0.01 | 0.19 | 75,480 |
| 25 May 2022 | 5.19 | 5.20 | 0.01 | 0.19 | 748,453 |
| 24 May 2022 | 5.09 | 5.19 | 0.10 | 1.96 | 289,230 |
| 23 May 2022 | 5.05 | 5.09 | 0.04 | 0.79 | 57,716 |
| 20 May 2022 | 5.00 | 5.05 | 0.05 | 1.00 | 44,518 |
| 19 May 2022 | 5.20 | 5.00 | -0.20 | -3.85 | 243,440 |
| 18 May 2022 | 5.16 | 5.20 | 0.04 | 0.78 | 1,706,596 |
| 17 May 2022 | 5.19 | 5.16 | -0.03 | -0.58 | 36,344 |
| 16 May 2022 | 5.12 | 5.19 | 0.07 | 1.37 | 16,426 |
| 13 May 2022 | 5.16 | 5.12 | -0.04 | -0.78 | 34,731 |
| 12 May 2022 | 5.00 | 5.16 | 0.16 | 3.20 | 16,962 |
| 11 May 2022 | 5.00 | 5.00 | 0.00 | 0.00 | 1,505,936 |
| 10 May 2022 | 5.02 | 5.00 | -0.02 | -0.40 | 215,572 |
| 09 May 2022 | 5.13 | 5.02 | -0.11 | -2.14 | 559,691 |
| 06 May 2022 | 5.15 | 5.13 | -0.02 | -0.39 | 66,883 |
| 05 May 2022 | 5.15 | 5.15 | 0.00 | 0.00 | 94,271 |
| 04 May 2022 | 5.15 | 5.15 | 0.00 | 0.00 | 89,646 |
| 03 May 2022 | 5.11 | 5.15 | 0.04 | 0.78 | 98,191 |
| 29 Apr 2022 | 5.22 | 5.11 | -0.11 | -2.11 | 109,063 |
| 28 Apr 2022 | 5.21 | 5.22 | 0.01 | 0.19 | 75,663 |
| 27 Apr 2022 | 5.23 | 5.21 | -0.02 | -0.38 | 458,162 |
| 26 Apr 2022 | 5.24 | 5.23 | -0.01 | -0.19 | 373,169 |
| 25 Apr 2022 | 5.32 | 5.24 | -0.08 | -1.50 | 261,689 |
| 22 Apr 2022 | 5.22 | 5.32 | 0.10 | 1.92 | 17,567 |
| 21 Apr 2022 | 5.04 | 5.22 | 0.18 | 3.57 | 20,140 |
| 20 Apr 2022 | 5.11 | 5.04 | -0.07 | -1.37 | 106,910 |
| 19 Apr 2022 | 5.10 | 5.11 | 0.01 | 0.20 | 156,651 |
| 14 Apr 2022 | 5.38 | 5.10 | -0.28 | -5.20 | 76,594 |
| 13 Apr 2022 | 5.56 | 5.38 | -0.18 | -3.24 | 194,049 |
| 12 Apr 2022 | 5.60 | 5.56 | -0.04 | -0.71 | 64,270 |
| 11 Apr 2022 | 5.53 | 5.60 | 0.07 | 1.27 | 10,081 |
| 08 Apr 2022 | 5.61 | 5.53 | -0.08 | -1.43 | 286,928 |
| 07 Apr 2022 | 5.54 | 5.61 | 0.07 | 1.26 | 101,262 |
| 06 Apr 2022 | 5.58 | 5.54 | -0.04 | -0.72 | 97,474 |
| 05 Apr 2022 | 5.60 | 5.58 | -0.02 | -0.36 | 78,803 |
| 04 Apr 2022 | 5.60 | 5.60 | 0.00 | 0.00 | 38,312 |
| 01 Apr 2022 | 5.82 | 5.60 | -0.22 | -3.78 | 75,049 |
| 31 Mar 2022 | 5.95 | 5.82 | -0.13 | -2.18 | 413,524 |
| 29 Mar 2022 | 5.99 | 5.95 | -0.04 | -0.67 | 256,270 |
| 28 Mar 2022 | 6.00 | 5.99 | -0.01 | -0.17 | 250,370 |
| 25 Mar 2022 | 6.00 | 6.00 | 0.00 | 0.00 | 175,127 |
| 24 Mar 2022 | 5.99 | 6.00 | 0.01 | 0.17 | 782,778 |
| 23 Mar 2022 | 5.99 | 5.99 | 0.00 | 0.00 | 85,298 |
| 22 Mar 2022 | 5.98 | 5.99 | 0.01 | 0.17 | 103,274 |
| 21 Mar 2022 | 6.05 | 5.98 | -0.07 | -1.16 | 184,173 |
| 18 Mar 2022 | 6.17 | 6.05 | -0.12 | -1.94 | 200,180 |
| 17 Mar 2022 | 6.02 | 6.17 | 0.15 | 2.49 | 467,294 |
| 16 Mar 2022 | 6.19 | 6.02 | -0.17 | -2.75 | 288,551 |
| 15 Mar 2022 | 6.50 | 6.19 | -0.31 | -4.77 | 515,384 |
| 14 Mar 2022 | 6.76 | 6.50 | -0.26 | -3.85 | 853,063 |
| 11 Mar 2022 | 6.41 | 6.76 | 0.35 | 5.46 | 223,689 |
| 10 Mar 2022 | 5.99 | 6.41 | 0.42 | 7.01 | 42,365 |
| 09 Mar 2022 | 5.30 | 5.99 | 0.69 | 13.02 | 10,200 |
| 08 Mar 2022 | 5.30 | 5.30 | 0.00 | 0.00 | 4,177 |
| 07 Mar 2022 | 5.30 | 5.30 | 0.00 | 0.00 | 14,952 |
| 04 Mar 2022 | 106.00 | 105.98 | -0.02 | -0.02 | 44,299 |
| 03 Mar 2022 | 105.90 | 106.00 | 0.10 | 0.09 | 84,897 |
| 02 Mar 2022 | 106.00 | 105.90 | -0.10 | -0.09 | 9,535 |
| 01 Mar 2022 | 106.00 | 106.00 | 0.00 | 0.00 | 23,779 |
| 28 Feb 2022 | 106.00 | 106.00 | 0.00 | 0.00 | 8,353 |
| 25 Feb 2022 | 105.99 | 106.00 | 0.01 | 0.01 | 21,490 |
| 24 Feb 2022 | 105.99 | 105.99 | 0.00 | 0.00 | 1,343 |
| 23 Feb 2022 | 106.00 | 105.99 | -0.01 | -0.01 | 382 |
| 22 Feb 2022 | 105.96 | 106.00 | 0.04 | 0.04 | 282 |
| 21 Feb 2022 | 105.97 | 105.96 | -0.01 | -0.01 | 32,374 |
| 18 Feb 2022 | 105.99 | 105.97 | -0.02 | -0.02 | 4,648 |
| 17 Feb 2022 | 105.95 | 105.99 | 0.04 | 0.04 | 23,611 |
| 16 Feb 2022 | 105.96 | 105.95 | -0.01 | -0.01 | 39,690 |
| 15 Feb 2022 | 105.99 | 105.96 | -0.03 | -0.03 | 23,153 |
| 14 Feb 2022 | 105.95 | 105.99 | 0.04 | 0.04 | 25,983 |
| 11 Feb 2022 | 105.99 | 105.95 | -0.04 | -0.04 | 39,238 |
| 10 Feb 2022 | 106.00 | 105.99 | -0.01 | -0.01 | 3,730 |
| 09 Feb 2022 | 105.99 | 106.00 | 0.01 | 0.01 | 24,363 |
| 08 Feb 2022 | 105.99 | 105.99 | 0.00 | 0.00 | 9,888 |
| 07 Feb 2022 | 106.00 | 105.99 | -0.01 | -0.01 | 26,169 |
| 04 Feb 2022 | 106.00 | 106.00 | 0.00 | 0.00 | 15,994 |
| 03 Feb 2022 | 105.99 | 106.00 | 0.01 | 0.01 | 18,240 |
| 02 Feb 2022 | 105.99 | 105.99 | 0.00 | 0.00 | 9,577 |
| 01 Feb 2022 | 105.99 | 105.99 | 0.00 | 0.00 | 9,524 |
| 31 Jan 2022 | 106.00 | 105.99 | -0.01 | -0.01 | 34,668 |
| 28 Jan 2022 | 106.00 | 106.00 | 0.00 | 0.00 | 33,076 |
| 27 Jan 2022 | 106.00 | 106.00 | 0.00 | 0.00 | 77,085 |
| 26 Jan 2022 | 105.98 | 106.00 | 0.02 | 0.02 | 4,163 |
| 25 Jan 2022 | 105.92 | 105.98 | 0.06 | 0.06 | 43,163 |
| 24 Jan 2022 | 106.00 | 105.92 | -0.08 | -0.08 | 5,897 |
| 21 Jan 2022 | 106.14 | 106.00 | -0.14 | -0.13 | 122,818 |
| 20 Jan 2022 | 106.25 | 106.14 | -0.11 | -0.10 | 19,517 |
| 19 Jan 2022 | 106.02 | 106.25 | 0.23 | 0.22 | 16,179 |
| 18 Jan 2022 | 106.00 | 106.02 | 0.02 | 0.02 | 17,320 |
| 17 Jan 2022 | 106.02 | 106.00 | -0.02 | -0.02 | 13,702 |
| 14 Jan 2022 | 106.02 | 106.02 | 0.00 | 0.00 | 7,256 |
| 13 Jan 2022 | 106.43 | 106.02 | -0.41 | -0.39 | 1,431 |
| 12 Jan 2022 | 106.50 | 106.43 | -0.07 | -0.07 | 3,511 |
| 11 Jan 2022 | 106.49 | 106.50 | 0.01 | 0.01 | 1,500 |
| 10 Jan 2022 | 106.43 | 106.49 | 0.06 | 0.06 | 4,819 |
| 07 Jan 2022 | 106.46 | 106.43 | -0.03 | -0.03 | 5,353 |
| 06 Jan 2022 | 106.37 | 106.46 | 0.09 | 0.08 | 5,565 |
| 05 Jan 2022 | 105.08 | 106.37 | 1.29 | 1.23 | 5,715 |
| 04 Jan 2022 | 105.00 | 105.08 | 0.08 | 0.08 | 4,128 |
| 03 Jan 2022 | 105.00 | 105.00 | 0.00 | 0.00 | 14,093 |
| 31 Dec 2021 | 109.33 | 105.00 | -4.33 | -3.96 | 21,069 |
| 30 Dec 2021 | 105.97 | 109.33 | 3.36 | 3.17 | 150 |
| 29 Dec 2021 | 104.90 | 105.97 | 1.07 | 1.02 | 12,238 |
| 28 Dec 2021 | 104.98 | 104.90 | -0.08 | -0.08 | 19,060 |
| 24 Dec 2021 | 104.99 | 104.98 | -0.01 | -0.01 | 11,393 |
| 23 Dec 2021 | 105.08 | 104.99 | -0.09 | -0.09 | 5,446 |
| 22 Dec 2021 | 104.70 | 105.08 | 0.38 | 0.36 | 8,336 |
| 21 Dec 2021 | 97.23 | 104.70 | 7.47 | 7.68 | 2,451 |
| 20 Dec 2021 | 95.94 | 97.23 | 1.29 | 1.34 | 44,700 |
| 17 Dec 2021 | 95.19 | 95.94 | 0.75 | 0.79 | 23,728 |
| 16 Dec 2021 | 95.25 | 95.19 | -0.06 | -0.06 | 4,471 |
| 15 Dec 2021 | 94.63 | 95.25 | 0.62 | 0.66 | 5,764 |
| 14 Dec 2021 | 95.45 | 94.63 | -0.82 | -0.86 | 22,227 |
| 13 Dec 2021 | 94.00 | 95.45 | 1.45 | 1.54 | 10,362 |
| 10 Dec 2021 | 93.86 | 94.00 | 0.14 | 0.15 | 110 |
| 09 Dec 2021 | 94.00 | 93.86 | -0.14 | -0.15 | 1,400 |
| 08 Dec 2021 | 91.99 | 94.00 | 2.01 | 2.19 | 476 |
| 07 Dec 2021 | 93.38 | 91.99 | -1.39 | -1.49 | 1,110 |
| 06 Dec 2021 | 95.58 | 93.38 | -2.20 | -2.30 | 47 |
| 03 Dec 2021 | 91.57 | 95.58 | 4.01 | 4.38 | 5,231 |
| 02 Dec 2021 | 91.41 | 91.57 | 0.16 | 0.18 | 20,191 |
| 01 Dec 2021 | 89.92 | 91.41 | 1.49 | 1.66 | 19,305 |
| 30 Nov 2021 | 90.98 | 89.92 | -1.06 | -1.17 | 6,208 |
| 29 Nov 2021 | 91.74 | 90.98 | -0.76 | -0.83 | 1,188 |
| 26 Nov 2021 | 87.16 | 91.74 | 4.58 | 5.25 | 62 |
| 25 Nov 2021 | 85.07 | 87.16 | 2.09 | 2.46 | 1,097 |
| 24 Nov 2021 | 94.27 | 85.07 | -9.20 | -9.76 | 14,030 |
| 23 Nov 2021 | 95.54 | 94.27 | -1.27 | -1.33 | 1,365 |
| 22 Nov 2021 | 94.07 | 95.54 | 1.47 | 1.56 | 179 |
| 19 Nov 2021 | 94.05 | 94.07 | 0.02 | 0.02 | 10,050 |
| 18 Nov 2021 | 94.51 | 94.05 | -0.46 | -0.49 | 1,138 |
| 17 Nov 2021 | 95.58 | 94.51 | -1.07 | -1.12 | 2,025 |
| 16 Nov 2021 | 94.00 | 95.58 | 1.58 | 1.68 | 2,925 |
| 15 Nov 2021 | 93.63 | 94.00 | 0.37 | 0.40 | 24,606 |
| 12 Nov 2021 | 92.51 | 93.63 | 1.12 | 1.21 | 7,370 |
| 11 Nov 2021 | 92.95 | 92.51 | -0.44 | -0.47 | 2,000 |
| 10 Nov 2021 | 92.00 | 92.95 | 0.95 | 1.03 | 1,090 |
| 09 Nov 2021 | 90.01 | 92.00 | 1.99 | 2.21 | 21 |
| 08 Nov 2021 | 89.99 | 90.01 | 0.02 | 0.02 | 2,093 |
| 05 Nov 2021 | 89.95 | 89.99 | 0.04 | 0.04 | 31,412 |
| 03 Nov 2021 | 86.33 | 89.95 | 3.62 | 4.19 | 107 |
| 02 Nov 2021 | 86.82 | 86.33 | -0.49 | -0.56 | 255 |
| 01 Nov 2021 | 85.07 | 86.82 | 1.75 | 2.06 | 544 |
| 29 Oct 2021 | 85.07 | 85.07 | 0.00 | 0.00 | 0 |
| 28 Oct 2021 | 85.07 | 85.07 | 0.00 | 0.00 | 0 |
| 27 Oct 2021 | 85.04 | 85.07 | 0.03 | 0.04 | 500 |
| 26 Oct 2021 | 85.35 | 85.04 | -0.31 | -0.36 | 20,027 |
| 25 Oct 2021 | 84.99 | 85.35 | 0.36 | 0.42 | 2,263 |
| 22 Oct 2021 | 85.00 | 84.99 | -0.01 | -0.01 | 18,089 |
| 21 Oct 2021 | 84.02 | 85.00 | 0.98 | 1.17 | 10,618 |
| 20 Oct 2021 | 83.55 | 84.02 | 0.47 | 0.56 | 23,252 |
| 19 Oct 2021 | 82.58 | 83.55 | 0.97 | 1.17 | 25,195 |
| 18 Oct 2021 | 82.54 | 82.58 | 0.04 | 0.05 | 705 |
| 15 Oct 2021 | 83.40 | 82.54 | -0.86 | -1.03 | 2,075 |
| 14 Oct 2021 | 84.24 | 83.40 | -0.84 | -1.00 | 17,254 |
| 13 Oct 2021 | 84.78 | 84.24 | -0.54 | -0.64 | 1,085 |
| 12 Oct 2021 | 84.80 | 84.78 | -0.02 | -0.02 | 315 |
| 11 Oct 2021 | 84.36 | 84.80 | 0.44 | 0.52 | 1,000 |
| 08 Oct 2021 | 84.36 | 84.36 | 0.00 | 0.00 | 0 |
| 07 Oct 2021 | 83.53 | 84.36 | 0.83 | 0.99 | 45 |
| 06 Oct 2021 | 84.61 | 83.53 | -1.08 | -1.28 | 1,333 |
| 05 Oct 2021 | 84.71 | 84.61 | -0.10 | -0.12 | 11,316 |
| 04 Oct 2021 | 82.99 | 84.71 | 1.72 | 2.07 | 18,612 |
| 01 Oct 2021 | 82.50 | 82.99 | 0.49 | 0.59 | 2,523 |
| 30 Sep 2021 | 83.00 | 82.50 | -0.50 | -0.60 | 80 |
| 29 Sep 2021 | 83.00 | 83.00 | 0.00 | 0.00 | 30 |
| 28 Sep 2021 | 82.00 | 83.00 | 1.00 | 1.22 | 2 |
| 27 Sep 2021 | 82.00 | 82.00 | 0.00 | 0.00 | 13,849 |
| 23 Sep 2021 | 82.01 | 82.00 | -0.01 | -0.01 | 46 |
| 22 Sep 2021 | 82.11 | 82.01 | -0.10 | -0.12 | 371,891 |
| 21 Sep 2021 | 82.03 | 82.11 | 0.08 | 0.10 | 500 |
| 20 Sep 2021 | 82.00 | 82.03 | 0.03 | 0.04 | 615 |
| 17 Sep 2021 | 83.09 | 82.00 | -1.09 | -1.31 | 27,536 |
| 16 Sep 2021 | 84.90 | 83.09 | -1.81 | -2.13 | 1,110 |
| 15 Sep 2021 | 82.06 | 84.90 | 2.84 | 3.46 | 860 |
| 14 Sep 2021 | 82.60 | 82.06 | -0.54 | -0.65 | 100,585 |
| 13 Sep 2021 | 82.10 | 82.60 | 0.50 | 0.61 | 100,375 |
| 10 Sep 2021 | 82.05 | 82.10 | 0.05 | 0.06 | 500 |
| 09 Sep 2021 | 82.05 | 82.05 | 0.00 | 0.00 | 4,162 |
| 08 Sep 2021 | 82.10 | 82.05 | -0.05 | -0.06 | 4,184 |
| 07 Sep 2021 | 82.07 | 82.10 | 0.03 | 0.04 | 121 |
| 06 Sep 2021 | 82.02 | 82.07 | 0.05 | 0.06 | 18,716 |
| 03 Sep 2021 | 82.02 | 82.02 | 0.00 | 0.00 | 8,455 |
| 02 Sep 2021 | 82.01 | 82.02 | 0.01 | 0.01 | 4,062 |
| 01 Sep 2021 | 82.01 | 82.01 | 0.00 | 0.00 | 0 |
| 30 Aug 2021 | 82.99 | 82.01 | -0.98 | -1.18 | 2,931 |
| 27 Aug 2021 | 81.78 | 82.99 | 1.21 | 1.48 | 9 |
| 26 Aug 2021 | 82.43 | 81.78 | -0.65 | -0.79 | 1,074 |
| 25 Aug 2021 | 82.78 | 82.43 | -0.35 | -0.42 | 49,914 |
| 24 Aug 2021 | 85.00 | 82.78 | -2.22 | -2.61 | 781 |
| 23 Aug 2021 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2021 | 81.75 | 85.00 | 3.25 | 3.98 | 48 |
| 19 Aug 2021 | 82.00 | 81.75 | -0.25 | -0.30 | 1,000 |
| 18 Aug 2021 | 81.95 | 82.00 | 0.05 | 0.06 | 28,826 |
| 17 Aug 2021 | 82.00 | 81.95 | -0.05 | -0.06 | 3,104 |
| 16 Aug 2021 | 81.75 | 82.00 | 0.25 | 0.31 | 314 |
| 13 Aug 2021 | 81.75 | 81.75 | 0.00 | 0.00 | 2,690 |
| 12 Aug 2021 | 81.75 | 81.75 | 0.00 | 0.00 | 1,210 |
| 11 Aug 2021 | 81.15 | 81.75 | 0.60 | 0.74 | 10,000 |
| 10 Aug 2021 | 81.00 | 81.15 | 0.15 | 0.19 | 1,621 |
| 09 Aug 2021 | 81.00 | 81.00 | 0.00 | 0.00 | 3,734 |
| 06 Aug 2021 | 80.94 | 81.00 | 0.06 | 0.07 | 6,266 |
| 05 Aug 2021 | 80.11 | 80.94 | 0.83 | 1.04 | 65,493 |
| 04 Aug 2021 | 80.16 | 80.11 | -0.05 | -0.06 | 2,988 |
| 03 Aug 2021 | 80.47 | 80.16 | -0.31 | -0.39 | 1,887 |
| 30 Jul 2021 | 80.11 | 80.47 | 0.36 | 0.45 | 49 |
| 29 Jul 2021 | 80.50 | 80.11 | -0.39 | -0.48 | 1,583 |
| 28 Jul 2021 | 80.51 | 80.50 | -0.01 | -0.01 | 417 |
| 27 Jul 2021 | 80.56 | 80.51 | -0.05 | -0.06 | 2,189 |
| 26 Jul 2021 | 80.44 | 80.56 | 0.12 | 0.15 | 8,270 |
| 23 Jul 2021 | 80.60 | 80.44 | -0.16 | -0.20 | 2,319 |
| 22 Jul 2021 | 80.60 | 80.60 | 0.00 | 0.00 | 228 |
| 21 Jul 2021 | 80.60 | 80.60 | 0.00 | 0.00 | 61 |
| 20 Jul 2021 | 80.34 | 80.60 | 0.26 | 0.32 | 10 |
| 19 Jul 2021 | 80.60 | 80.34 | -0.26 | -0.32 | 1,096 |
| 16 Jul 2021 | 80.60 | 80.60 | 0.00 | 0.00 | 20 |
| 15 Jul 2021 | 80.60 | 80.60 | 0.00 | 0.00 | 0 |
| 14 Jul 2021 | 80.60 | 80.60 | 0.00 | 0.00 | 0 |
| 13 Jul 2021 | 81.06 | 80.60 | -0.46 | -0.57 | 1,087 |
| 12 Jul 2021 | 80.42 | 81.06 | 0.64 | 0.80 | 3,047 |
| 09 Jul 2021 | 80.42 | 80.42 | 0.00 | 0.00 | 0 |
| 08 Jul 2021 | 80.42 | 80.42 | 0.00 | 0.00 | 254,260 |
| 07 Jul 2021 | 80.01 | 80.42 | 0.41 | 0.51 | 681 |
| 06 Jul 2021 | 80.03 | 80.01 | -0.02 | -0.02 | 5,089 |
| 05 Jul 2021 | 80.01 | 80.03 | 0.02 | 0.02 | 500 |
| 02 Jul 2021 | 80.00 | 80.01 | 0.01 | 0.01 | 1,662 |
| 01 Jul 2021 | 79.97 | 80.00 | 0.03 | 0.04 | 2,228 |
| 30 Jun 2021 | 80.00 | 79.97 | -0.03 | -0.04 | 21,494 |
| 29 Jun 2021 | 80.00 | 80.00 | 0.00 | 0.00 | 270,803 |
| 28 Jun 2021 | 80.56 | 80.00 | -0.56 | -0.70 | 8,754 |
| 25 Jun 2021 | 80.00 | 80.56 | 0.56 | 0.70 | 30,923 |
| 24 Jun 2021 | 80.21 | 80.00 | -0.21 | -0.26 | 4,317 |
| 23 Jun 2021 | 81.30 | 80.21 | -1.09 | -1.34 | 1,909 |
| 22 Jun 2021 | 81.23 | 81.30 | 0.07 | 0.09 | 44,000 |
| 21 Jun 2021 | 81.18 | 81.23 | 0.05 | 0.06 | 17,061 |
| 18 Jun 2021 | 80.09 | 81.18 | 1.09 | 1.36 | 1,110 |
| 17 Jun 2021 | 80.96 | 80.09 | -0.87 | -1.07 | 6,181 |
| 16 Jun 2021 | 79.86 | 80.96 | 1.10 | 1.38 | 5,360 |
| 15 Jun 2021 | 75.00 | 79.86 | 4.86 | 6.48 | 25,023 |
| 14 Jun 2021 | 74.75 | 75.00 | 0.25 | 0.33 | 20,435 |
| 11 Jun 2021 | 74.07 | 74.75 | 0.68 | 0.92 | 10,000 |
| 10 Jun 2021 | 70.12 | 74.07 | 3.95 | 5.63 | 4,950 |
| 09 Jun 2021 | 70.03 | 70.12 | 0.09 | 0.13 | 2,334 |
| 08 Jun 2021 | 70.00 | 70.03 | 0.03 | 0.04 | 388 |
| 07 Jun 2021 | 69.76 | 70.00 | 0.24 | 0.34 | 10 |
| 04 Jun 2021 | 69.76 | 69.76 | 0.00 | 0.00 | 61 |
| 02 Jun 2021 | 68.73 | 69.76 | 1.03 | 1.50 | 50 |
| 01 Jun 2021 | 69.76 | 68.73 | -1.03 | -1.48 | 1,189 |
| 28 May 2021 | 69.76 | 69.76 | 0.00 | 0.00 | 777 |
| 27 May 2021 | 68.51 | 69.76 | 1.25 | 1.82 | 27 |
| 26 May 2021 | 69.19 | 68.51 | -0.68 | -0.98 | 55 |
| 25 May 2021 | 67.00 | 69.19 | 2.19 | 3.27 | 2,250 |
| 24 May 2021 | 67.97 | 67.00 | -0.97 | -1.43 | 4,871 |
| 21 May 2021 | 68.76 | 67.97 | -0.79 | -1.15 | 11,084 |
| 20 May 2021 | 68.76 | 68.76 | 0.00 | 0.00 | 7,715 |
| 19 May 2021 | 68.76 | 68.76 | 0.00 | 0.00 | 1,178 |
| 18 May 2021 | 68.76 | 68.76 | 0.00 | 0.00 | 78 |
| 17 May 2021 | 66.45 | 68.76 | 2.31 | 3.48 | 10,105 |
| 14 May 2021 | 66.45 | 66.45 | 0.00 | 0.00 | 0 |
| 12 May 2021 | 65.00 | 66.45 | 1.45 | 2.23 | 21,138 |
| 11 May 2021 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 10 May 2021 | 65.00 | 65.00 | 0.00 | 0.00 | 785 |
| 07 May 2021 | 65.00 | 65.00 | 0.00 | 0.00 | 3,714 |
| 06 May 2021 | 64.20 | 65.00 | 0.80 | 1.25 | 6,881 |
| 05 May 2021 | 63.88 | 64.20 | 0.32 | 0.50 | 12,727 |
| 04 May 2021 | 63.97 | 63.88 | -0.09 | -0.14 | 655 |
| 03 May 2021 | 64.13 | 63.97 | -0.16 | -0.25 | 3,000 |
| 30 Apr 2021 | 65.00 | 64.13 | -0.87 | -1.34 | 350 |
| 29 Apr 2021 | 64.54 | 65.00 | 0.46 | 0.71 | 6,000 |
| 28 Apr 2021 | 64.00 | 64.54 | 0.54 | 0.84 | 640 |
| 27 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 85 |
| 26 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 2,650 |
| 23 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 10,006 |
| 22 Apr 2021 | 63.99 | 64.00 | 0.01 | 0.02 | 1,537 |
| 21 Apr 2021 | 63.95 | 63.99 | 0.04 | 0.06 | 3,735 |
| 20 Apr 2021 | 63.99 | 63.95 | -0.04 | -0.06 | 3,792 |
| 19 Apr 2021 | 64.00 | 63.99 | -0.01 | -0.02 | 500 |
| 16 Apr 2021 | 63.96 | 64.00 | 0.04 | 0.06 | 166 |
| 15 Apr 2021 | 64.00 | 63.96 | -0.04 | -0.06 | 2,710 |
| 14 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 114 |
| 13 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 1,000 |
| 12 Apr 2021 | 64.00 | 64.00 | 0.00 | 0.00 | 1,656 |
| 09 Apr 2021 | 63.88 | 64.00 | 0.12 | 0.19 | 3,443 |
| 08 Apr 2021 | 63.88 | 63.88 | 0.00 | 0.00 | 0 |
| 07 Apr 2021 | 63.99 | 63.88 | -0.11 | -0.17 | 2,370 |
| 06 Apr 2021 | 63.91 | 63.99 | 0.08 | 0.13 | 2,061 |
| 01 Apr 2021 | 63.56 | 63.91 | 0.35 | 0.55 | 1,172 |
| 31 Mar 2021 | 63.93 | 63.56 | -0.37 | -0.58 | 612 |
| 29 Mar 2021 | 63.70 | 63.93 | 0.23 | 0.36 | 1,155 |
| 26 Mar 2021 | 63.75 | 63.70 | -0.05 | -0.08 | 15,519 |
| 25 Mar 2021 | 63.57 | 63.75 | 0.18 | 0.28 | 3,108 |
| 24 Mar 2021 | 63.50 | 63.57 | 0.07 | 0.11 | 1,391 |
| 23 Mar 2021 | 63.45 | 63.50 | 0.05 | 0.08 | 78 |
| 22 Mar 2021 | 63.29 | 63.45 | 0.16 | 0.25 | 110 |
| 19 Mar 2021 | 63.29 | 63.29 | 0.00 | 0.00 | 0 |
| 18 Mar 2021 | 63.01 | 63.29 | 0.28 | 0.44 | 1,700 |
| 17 Mar 2021 | 63.07 | 63.01 | -0.06 | -0.10 | 173,497 |
| 16 Mar 2021 | 63.00 | 63.07 | 0.07 | 0.11 | 11,875 |
| 15 Mar 2021 | 62.85 | 63.00 | 0.15 | 0.24 | 4,654 |
| 12 Mar 2021 | 62.80 | 62.85 | 0.05 | 0.08 | 1,660 |
| 11 Mar 2021 | 62.00 | 62.80 | 0.80 | 1.29 | 2,701 |
| 10 Mar 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 200,013 |
| 09 Mar 2021 | 61.88 | 62.00 | 0.12 | 0.19 | 200,982 |
| 08 Mar 2021 | 61.88 | 61.88 | 0.00 | 0.00 | 0 |
| 05 Mar 2021 | 63.00 | 61.88 | -1.12 | -1.78 | 264 |
| 04 Mar 2021 | 62.50 | 63.00 | 0.50 | 0.80 | 2,800 |
| 03 Mar 2021 | 61.86 | 62.50 | 0.64 | 1.03 | 269,241 |
| 02 Mar 2021 | 62.65 | 61.86 | -0.79 | -1.26 | 3,958 |
| 01 Mar 2021 | 62.65 | 62.65 | 0.00 | 0.00 | 0 |
| 26 Feb 2021 | 61.18 | 62.65 | 1.47 | 2.40 | 11,106 |
| 25 Feb 2021 | 63.00 | 61.18 | -1.82 | -2.89 | 169 |
| 24 Feb 2021 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2021 | 63.00 | 63.00 | 0.00 | 0.00 | 73,723 |
| 22 Feb 2021 | 62.39 | 63.00 | 0.61 | 0.98 | 2,117 |
| 19 Feb 2021 | 61.93 | 62.39 | 0.46 | 0.74 | 2,791 |
| 18 Feb 2021 | 61.00 | 61.93 | 0.93 | 1.52 | 40,770 |
| 17 Feb 2021 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2021 | 61.00 | 61.00 | 0.00 | 0.00 | 17,495 |
| 15 Feb 2021 | 60.99 | 61.00 | 0.01 | 0.02 | 300 |
| 12 Feb 2021 | 60.10 | 60.99 | 0.89 | 1.48 | 4,617 |
| 11 Feb 2021 | 60.10 | 60.10 | 0.00 | 0.00 | 0 |
| 10 Feb 2021 | 60.13 | 60.10 | -0.03 | -0.05 | 369 |
| 09 Feb 2021 | 60.13 | 60.13 | 0.00 | 0.00 | 0 |
| 08 Feb 2021 | 61.59 | 60.13 | -1.46 | -2.37 | 4,076 |
| 05 Feb 2021 | 60.00 | 61.59 | 1.59 | 2.65 | 2,665 |
| 04 Feb 2021 | 60.05 | 60.00 | -0.05 | -0.08 | 13,955 |
| 03 Feb 2021 | 60.99 | 60.05 | -0.94 | -1.54 | 1,100 |
| 02 Feb 2021 | 60.94 | 60.99 | 0.05 | 0.08 | 21,941 |
| 01 Feb 2021 | 60.83 | 60.94 | 0.11 | 0.18 | 19,398 |
| 29 Jan 2021 | 60.44 | 60.83 | 0.39 | 0.65 | 1,750 |
| 28 Jan 2021 | 60.44 | 60.44 | 0.00 | 0.00 | 7,172 |
| 27 Jan 2021 | 60.47 | 60.44 | -0.03 | -0.05 | 1,900 |
| 26 Jan 2021 | 60.50 | 60.47 | -0.03 | -0.05 | 1,399 |
| 25 Jan 2021 | 60.00 | 60.50 | 0.50 | 0.83 | 16 |
| 22 Jan 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 70 |
| 19 Jan 2021 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 18 Jan 2021 | 59.00 | 60.00 | 1.00 | 1.69 | 530 |
| 15 Jan 2021 | 58.75 | 59.00 | 0.25 | 0.43 | 3,975 |
| 14 Jan 2021 | 59.01 | 58.75 | -0.26 | -0.44 | 807 |
| 13 Jan 2021 | 60.51 | 59.01 | -1.50 | -2.48 | 453 |
| 12 Jan 2021 | 60.51 | 60.51 | 0.00 | 0.00 | 0 |
| 11 Jan 2021 | 60.67 | 60.51 | -0.16 | -0.26 | 95 |
| 08 Jan 2021 | 60.99 | 60.67 | -0.32 | -0.52 | 54 |
| 07 Jan 2021 | 60.80 | 60.99 | 0.19 | 0.31 | 560 |
| 06 Jan 2021 | 60.99 | 60.80 | -0.19 | -0.31 | 92,705 |
| 05 Jan 2021 | 60.99 | 60.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2021 | 60.99 | 60.99 | 0.00 | 0.00 | 1,509 |
| 31 Dec 2020 | 65.01 | 60.99 | -4.02 | -6.18 | 43 |
| 30 Dec 2020 | 60.00 | 65.01 | 5.01 | 8.35 | 877 |
| 29 Dec 2020 | 60.61 | 60.00 | -0.61 | -1.01 | 4,768 |
| 28 Dec 2020 | 57.00 | 60.61 | 3.61 | 6.33 | 35,201 |
| 24 Dec 2020 | 57.03 | 57.00 | -0.03 | -0.05 | 5 |
| 23 Dec 2020 | 57.45 | 57.03 | -0.42 | -0.73 | 13,957 |
| 22 Dec 2020 | 58.00 | 57.45 | -0.55 | -0.95 | 3,083 |
| 21 Dec 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 17 |
| 18 Dec 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 170 |
| 17 Dec 2020 | 59.17 | 58.00 | -1.17 | -1.98 | 120 |
| 16 Dec 2020 | 59.17 | 59.17 | 0.00 | 0.00 | 0 |
| 15 Dec 2020 | 57.00 | 59.17 | 2.17 | 3.81 | 18,458 |
| 14 Dec 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 1,102 |
| 11 Dec 2020 | 58.00 | 57.00 | -1.00 | -1.72 | 100 |
| 10 Dec 2020 | 57.00 | 58.00 | 1.00 | 1.75 | 195 |
| 09 Dec 2020 | 57.01 | 57.00 | -0.01 | -0.02 | 2,027 |
| 08 Dec 2020 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 07 Dec 2020 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 04 Dec 2020 | 58.73 | 57.01 | -1.72 | -2.93 | 75,000 |
| 03 Dec 2020 | 58.73 | 58.73 | 0.00 | 0.00 | 0 |
| 02 Dec 2020 | 58.73 | 58.73 | 0.00 | 0.00 | 0 |
| 01 Dec 2020 | 58.73 | 58.73 | 0.00 | 0.00 | 0 |
| 30 Nov 2020 | 57.00 | 58.73 | 1.73 | 3.04 | 1,725 |
| 27 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2020 | 58.62 | 57.00 | -1.62 | -2.76 | 180 |
| 25 Nov 2020 | 57.00 | 58.62 | 1.62 | 2.84 | 3,476 |
| 24 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 787 |
| 20 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 100 |
| 19 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 16,168 |
| 17 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 635 |
| 16 Nov 2020 | 57.37 | 57.00 | -0.37 | -0.64 | 55 |
| 13 Nov 2020 | 57.37 | 57.37 | 0.00 | 0.00 | 17 |
| 12 Nov 2020 | 57.91 | 57.37 | -0.54 | -0.93 | 5,117 |
| 11 Nov 2020 | 57.40 | 57.91 | 0.51 | 0.89 | 1,726 |
| 10 Nov 2020 | 57.06 | 57.40 | 0.34 | 0.60 | 95 |
| 09 Nov 2020 | 57.00 | 57.06 | 0.06 | 0.11 | 1,168 |
| 06 Nov 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 450 |
| 05 Nov 2020 | 57.50 | 57.00 | -0.50 | -0.87 | 1,986 |
| 04 Nov 2020 | 57.50 | 57.50 | 0.00 | 0.00 | 5,000 |
| 03 Nov 2020 | 57.57 | 57.50 | -0.07 | -0.12 | 5,000 |
| 02 Nov 2020 | 57.57 | 57.57 | 0.00 | 0.00 | 0 |
| 30 Oct 2020 | 58.00 | 57.57 | -0.43 | -0.74 | 58 |
| 29 Oct 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 220 |
| 28 Oct 2020 | 58.05 | 58.00 | -0.05 | -0.09 | 9,463 |
| 27 Oct 2020 | 59.00 | 58.05 | -0.95 | -1.61 | 36,539 |
| 26 Oct 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 248 |
| 23 Oct 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 58.50 | 59.00 | 0.50 | 0.85 | 115 |
| 21 Oct 2020 | 58.50 | 58.50 | 0.00 | 0.00 | 276 |
| 20 Oct 2020 | 58.00 | 58.50 | 0.50 | 0.86 | 300 |
| 19 Oct 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2020 | 58.50 | 58.00 | -0.50 | -0.85 | 5,186 |
| 15 Oct 2020 | 58.50 | 58.50 | 0.00 | 0.00 | 915 |
| 14 Oct 2020 | 59.00 | 58.50 | -0.50 | -0.85 | 85 |
| 13 Oct 2020 | 59.03 | 59.00 | -0.03 | -0.05 | 1,182 |
| 12 Oct 2020 | 59.21 | 59.03 | -0.18 | -0.30 | 2,000 |
| 09 Oct 2020 | 59.00 | 59.21 | 0.21 | 0.36 | 29 |
| 08 Oct 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 3,366 |
| 07 Oct 2020 | 59.05 | 59.00 | -0.05 | -0.08 | 22,512 |
| 06 Oct 2020 | 59.00 | 59.05 | 0.05 | 0.08 | 22 |
| 05 Oct 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 9,536 |
| 02 Oct 2020 | 58.18 | 59.00 | 0.82 | 1.41 | 12,273 |
| 01 Oct 2020 | 59.00 | 58.18 | -0.82 | -1.39 | 1,221 |
| 30 Sep 2020 | 58.00 | 59.00 | 1.00 | 1.72 | 66 |
| 29 Sep 2020 | 58.02 | 58.00 | -0.02 | -0.03 | 1,200 |
| 28 Sep 2020 | 58.06 | 58.02 | -0.04 | -0.07 | 1,000 |
| 25 Sep 2020 | 58.88 | 58.06 | -0.82 | -1.39 | 165 |
| 23 Sep 2020 | 58.05 | 58.88 | 0.83 | 1.43 | 2,286 |
| 22 Sep 2020 | 58.69 | 58.05 | -0.64 | -1.09 | 1,000 |
| 21 Sep 2020 | 58.69 | 58.69 | 0.00 | 0.00 | 0 |
| 18 Sep 2020 | 58.33 | 58.69 | 0.36 | 0.62 | 6,845 |
| 17 Sep 2020 | 58.09 | 58.33 | 0.24 | 0.41 | 6,307 |
| 16 Sep 2020 | 58.58 | 58.09 | -0.49 | -0.84 | 2,216 |
| 15 Sep 2020 | 59.00 | 58.58 | -0.42 | -0.71 | 3,125 |
| 14 Sep 2020 | 58.64 | 59.00 | 0.36 | 0.61 | 267 |
| 11 Sep 2020 | 58.64 | 58.64 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 58.50 | 58.64 | 0.14 | 0.24 | 2,452 |
| 09 Sep 2020 | 58.25 | 58.50 | 0.25 | 0.43 | 2,315 |
| 08 Sep 2020 | 59.01 | 58.25 | -0.76 | -1.29 | 373 |
| 07 Sep 2020 | 59.00 | 59.01 | 0.01 | 0.02 | 1,760 |
| 04 Sep 2020 | 59.50 | 59.00 | -0.50 | -0.84 | 52 |
| 03 Sep 2020 | 59.50 | 59.50 | 0.00 | 0.00 | 2,210 |
| 02 Sep 2020 | 59.55 | 59.50 | -0.05 | -0.08 | 50 |
| 01 Sep 2020 | 60.00 | 59.55 | -0.45 | -0.75 | 353 |
| 28 Aug 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2020 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2020 | 58.05 | 60.00 | 1.95 | 3.36 | 2,302 |
| 25 Aug 2020 | 58.75 | 58.05 | -0.70 | -1.19 | 18 |
| 24 Aug 2020 | 58.48 | 58.75 | 0.27 | 0.46 | 2,809 |
| 21 Aug 2020 | 59.00 | 58.48 | -0.52 | -0.88 | 2,773 |
| 20 Aug 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 15,933 |
| 19 Aug 2020 | 58.07 | 59.00 | 0.93 | 1.60 | 3,573 |
| 18 Aug 2020 | 58.99 | 58.07 | -0.92 | -1.56 | 33,081 |
| 17 Aug 2020 | 60.00 | 58.99 | -1.01 | -1.68 | 2,270 |
| 14 Aug 2020 | 59.97 | 60.00 | 0.03 | 0.05 | 2,297 |
| 13 Aug 2020 | 58.00 | 59.97 | 1.97 | 3.40 | 87,629 |
| 12 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 3,702 |
| 11 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 56,329 |
| 10 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,307 |
| 07 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,419 |
| 06 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,316 |
| 05 Aug 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,971 |
| 04 Aug 2020 | 57.00 | 58.00 | 1.00 | 1.75 | 3,534 |
| 03 Aug 2020 | 57.08 | 57.00 | -0.08 | -0.14 | 32,978 |
| 31 Jul 2020 | 58.00 | 57.08 | -0.92 | -1.59 | 33,347 |
| 30 Jul 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,962 |
| 29 Jul 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 3,453 |
| 28 Jul 2020 | 57.75 | 58.00 | 0.25 | 0.43 | 34 |
| 27 Jul 2020 | 57.75 | 57.75 | 0.00 | 0.00 | 0 |
| 24 Jul 2020 | 57.96 | 57.75 | -0.21 | -0.36 | 1,578 |
| 23 Jul 2020 | 57.90 | 57.96 | 0.06 | 0.10 | 2,280 |
| 22 Jul 2020 | 57.90 | 57.90 | 0.00 | 0.00 | 671 |
| 21 Jul 2020 | 57.92 | 57.90 | -0.02 | -0.03 | 570 |
| 20 Jul 2020 | 58.00 | 57.92 | -0.08 | -0.14 | 1,180 |
| 17 Jul 2020 | 58.00 | 58.00 | 0.00 | 0.00 | 2,255 |
| 16 Jul 2020 | 57.98 | 58.00 | 0.02 | 0.03 | 1,135 |
| 15 Jul 2020 | 58.00 | 57.98 | -0.02 | -0.03 | 2,952 |
| 14 Jul 2020 | 57.81 | 58.00 | 0.19 | 0.33 | 8 |
| 13 Jul 2020 | 57.07 | 57.81 | 0.74 | 1.30 | 15,721 |
| 10 Jul 2020 | 58.00 | 57.07 | -0.93 | -1.60 | 1,079 |
| 09 Jul 2020 | 59.90 | 58.00 | -1.90 | -3.17 | 5,484 |
| 08 Jul 2020 | 59.35 | 59.90 | 0.55 | 0.93 | 5,528 |
| 07 Jul 2020 | 57.00 | 59.35 | 2.35 | 4.12 | 29,095 |
| 06 Jul 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 5,976 |
| 03 Jul 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 10,040 |
| 01 Jul 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 4,795 |
| 30 Jun 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2020 | 59.49 | 57.00 | -2.49 | -4.19 | 37,515 |
| 26 Jun 2020 | 57.21 | 59.49 | 2.28 | 3.99 | 10 |
| 25 Jun 2020 | 57.21 | 57.21 | 0.00 | 0.00 | 0 |
| 24 Jun 2020 | 59.50 | 57.21 | -2.29 | -3.85 | 10,027 |
| 23 Jun 2020 | 59.51 | 59.50 | -0.01 | -0.02 | 10 |
| 22 Jun 2020 | 59.55 | 59.51 | -0.04 | -0.07 | 14 |
| 18 Jun 2020 | 58.19 | 59.55 | 1.36 | 2.34 | 3,953 |
| 17 Jun 2020 | 58.19 | 58.19 | 0.00 | 0.00 | 0 |
| 16 Jun 2020 | 57.50 | 58.19 | 0.69 | 1.20 | 65,231 |
| 15 Jun 2020 | 57.50 | 57.50 | 0.00 | 0.00 | 0 |
| 12 Jun 2020 | 57.60 | 57.50 | -0.10 | -0.17 | 175 |
| 10 Jun 2020 | 56.08 | 57.60 | 1.52 | 2.71 | 6,398 |
| 09 Jun 2020 | 57.60 | 56.08 | -1.52 | -2.64 | 193,602 |
| 08 Jun 2020 | 54.99 | 57.60 | 2.61 | 4.75 | 200 |
| 05 Jun 2020 | 57.60 | 54.99 | -2.61 | -4.53 | 2,301 |
| 04 Jun 2020 | 51.22 | 57.60 | 6.38 | 12.46 | 1,707 |
| 03 Jun 2020 | 57.99 | 51.22 | -6.77 | -11.67 | 3,125 |
| 02 Jun 2020 | 57.99 | 57.99 | 0.00 | 0.00 | 0 |
| 01 Jun 2020 | 57.99 | 57.99 | 0.00 | 0.00 | 0 |
| 29 May 2020 | 58.12 | 57.99 | -0.13 | -0.22 | 33 |
| 28 May 2020 | 58.98 | 58.12 | -0.86 | -1.46 | 2,207 |
| 27 May 2020 | 58.98 | 58.98 | 0.00 | 0.00 | 0 |
| 26 May 2020 | 63.00 | 58.98 | -4.02 | -6.38 | 2,460 |
| 22 May 2020 | 55.98 | 63.00 | 7.02 | 12.54 | 448 |
| 21 May 2020 | 55.00 | 55.98 | 0.98 | 1.78 | 22,440 |
| 20 May 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 47 |
| 19 May 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 64,170 |
| 18 May 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 12,459 |
| 15 May 2020 | 55.06 | 55.00 | -0.06 | -0.11 | 28,173 |
| 14 May 2020 | 50.00 | 55.06 | 5.06 | 10.12 | 5,550 |
| 13 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 12 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 3,000 |
| 07 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 06 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 05 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 23,051 |
| 04 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 14,994 |
| 01 May 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 9,871 |
| 30 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 118 |
| 28 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 102 |
| 24 Apr 2020 | 48.67 | 50.00 | 1.33 | 2.73 | 90 |
| 23 Apr 2020 | 48.60 | 48.67 | 0.07 | 0.14 | 185,147 |
| 22 Apr 2020 | 49.16 | 48.60 | -0.56 | -1.14 | 23,720 |
| 21 Apr 2020 | 49.99 | 49.16 | -0.83 | -1.66 | 2,478 |
| 20 Apr 2020 | 50.00 | 49.99 | -0.01 | -0.02 | 15,333 |
| 17 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 747 |
| 16 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 1,190 |
| 15 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 1,733 |
| 14 Apr 2020 | 50.00 | 50.00 | 0.00 | 0.00 | 7,650 |
| 09 Apr 2020 | 48.00 | 50.00 | 2.00 | 4.17 | 2,000 |
| 08 Apr 2020 | 48.32 | 48.00 | -0.32 | -0.66 | 45,590 |
| 07 Apr 2020 | 50.25 | 48.32 | -1.93 | -3.84 | 3,105 |
| 06 Apr 2020 | 46.34 | 50.25 | 3.91 | 8.44 | 27,362 |
| 03 Apr 2020 | 45.18 | 46.34 | 1.16 | 2.57 | 24,651 |
| 02 Apr 2020 | 44.95 | 45.18 | 0.23 | 0.51 | 87,890 |
| 01 Apr 2020 | 51.75 | 44.95 | -6.80 | -13.14 | 2,390 |
| 31 Mar 2020 | 55.08 | 51.75 | -3.33 | -6.05 | 163 |
| 27 Mar 2020 | 55.62 | 55.08 | -0.54 | -0.97 | 6,285 |
| 26 Mar 2020 | 56.50 | 55.62 | -0.88 | -1.56 | 177 |
| 25 Mar 2020 | 57.51 | 56.50 | -1.01 | -1.76 | 518 |
| 24 Mar 2020 | 58.00 | 57.51 | -0.49 | -0.84 | 199 |
| 23 Mar 2020 | 58.96 | 58.00 | -0.96 | -1.63 | 2,330 |
| 20 Mar 2020 | 59.00 | 58.96 | -0.04 | -0.07 | 185,187 |
| 19 Mar 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2020 | 59.00 | 59.00 | 0.00 | 0.00 | 191,495 |
| 17 Mar 2020 | 60.03 | 59.00 | -1.03 | -1.72 | 15,490 |
| 16 Mar 2020 | 61.91 | 60.03 | -1.88 | -3.04 | 511 |
| 13 Mar 2020 | 62.98 | 61.91 | -1.07 | -1.70 | 50,437 |
| 12 Mar 2020 | 63.00 | 62.98 | -0.02 | -0.03 | 49,769 |
| 11 Mar 2020 | 63.00 | 63.00 | 0.00 | 0.00 | 4,832 |
| 10 Mar 2020 | 62.99 | 63.00 | 0.01 | 0.02 | 5,274 |
| 09 Mar 2020 | 62.99 | 62.99 | 0.00 | 0.00 | 54,015 |
| 06 Mar 2020 | 62.99 | 62.99 | 0.00 | 0.00 | 5,430 |
| 05 Mar 2020 | 62.51 | 62.99 | 0.48 | 0.77 | 42,832 |
| 04 Mar 2020 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 03 Mar 2020 | 62.62 | 62.51 | -0.11 | -0.18 | 2,029 |
| 02 Mar 2020 | 62.62 | 62.62 | 0.00 | 0.00 | 0 |
| 28 Feb 2020 | 62.62 | 62.62 | 0.00 | 0.00 | 0 |
| 27 Feb 2020 | 62.62 | 62.62 | 0.00 | 0.00 | 46,029 |
| 26 Feb 2020 | 62.55 | 62.62 | 0.07 | 0.11 | 100 |
| 21 Feb 2020 | 62.60 | 62.55 | -0.05 | -0.08 | 1,862 |
| 20 Feb 2020 | 62.12 | 62.60 | 0.48 | 0.77 | 5,499 |
| 19 Feb 2020 | 62.10 | 62.12 | 0.02 | 0.03 | 2,415 |
| 18 Feb 2020 | 62.10 | 62.10 | 0.00 | 0.00 | 1,085 |
| 17 Feb 2020 | 62.07 | 62.10 | 0.03 | 0.05 | 500 |
| 14 Feb 2020 | 62.50 | 62.07 | -0.43 | -0.69 | 599 |
| 13 Feb 2020 | 62.62 | 62.50 | -0.12 | -0.19 | 6,291 |
| 12 Feb 2020 | 62.00 | 62.62 | 0.62 | 1.00 | 14 |
| 11 Feb 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 961 |
| 07 Feb 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 3,219 |
| 06 Feb 2020 | 61.66 | 62.00 | 0.34 | 0.55 | 15,010 |
| 05 Feb 2020 | 61.66 | 61.66 | 0.00 | 0.00 | 0 |
| 04 Feb 2020 | 62.00 | 61.66 | -0.34 | -0.55 | 10,039 |
| 03 Feb 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 4,000 |
| 31 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 711 |
| 30 Jan 2020 | 61.98 | 62.00 | 0.02 | 0.03 | 2,343 |
| 29 Jan 2020 | 61.89 | 61.98 | 0.09 | 0.15 | 18,201 |
| 28 Jan 2020 | 61.97 | 61.89 | -0.08 | -0.13 | 1,055 |
| 27 Jan 2020 | 61.51 | 61.97 | 0.46 | 0.75 | 20,625 |
| 24 Jan 2020 | 61.82 | 61.51 | -0.31 | -0.50 | 9,025 |
| 23 Jan 2020 | 62.00 | 61.82 | -0.18 | -0.29 | 2,813 |
| 22 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 794 |
| 21 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 2,727 |
| 20 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 11,591 |
| 17 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 20 |
| 16 Jan 2020 | 61.56 | 62.00 | 0.44 | 0.71 | 504 |
| 15 Jan 2020 | 61.52 | 61.56 | 0.04 | 0.07 | 3,623 |
| 14 Jan 2020 | 61.52 | 61.52 | 0.00 | 0.00 | 6,741 |
| 13 Jan 2020 | 61.80 | 61.52 | -0.28 | -0.45 | 341 |
| 10 Jan 2020 | 61.80 | 61.80 | 0.00 | 0.00 | 0 |
| 09 Jan 2020 | 61.80 | 61.80 | 0.00 | 0.00 | 0 |
| 08 Jan 2020 | 62.00 | 61.80 | -0.20 | -0.32 | 1,658 |
| 07 Jan 2020 | 61.51 | 62.00 | 0.49 | 0.80 | 150 |
| 06 Jan 2020 | 61.51 | 61.51 | 0.00 | 0.00 | 0 |
| 03 Jan 2020 | 61.00 | 61.51 | 0.51 | 0.84 | 63,103 |
| 02 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2019 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2019 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2019 | 59.93 | 61.00 | 1.07 | 1.79 | 200 |
| 24 Dec 2019 | 59.93 | 59.93 | 0.00 | 0.00 | 0 |
| 23 Dec 2019 | 59.70 | 59.93 | 0.23 | 0.39 | 17,836 |
| 20 Dec 2019 | 59.66 | 59.70 | 0.04 | 0.07 | 15 |
| 19 Dec 2019 | 59.30 | 59.66 | 0.36 | 0.61 | 1,185 |
| 18 Dec 2019 | 58.42 | 59.30 | 0.88 | 1.51 | 39 |
| 17 Dec 2019 | 58.42 | 58.42 | 0.00 | 0.00 | 0 |
| 16 Dec 2019 | 58.42 | 58.42 | 0.00 | 0.00 | 0 |
| 13 Dec 2019 | 59.70 | 58.42 | -1.28 | -2.14 | 16,403 |
| 12 Dec 2019 | 59.75 | 59.70 | -0.05 | -0.08 | 100 |
| 11 Dec 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 329 |
| 10 Dec 2019 | 59.02 | 59.75 | 0.73 | 1.24 | 7 |
| 09 Dec 2019 | 59.79 | 59.02 | -0.77 | -1.29 | 327 |
| 06 Dec 2019 | 59.75 | 59.79 | 0.04 | 0.07 | 1,054 |
| 05 Dec 2019 | 59.71 | 59.75 | 0.04 | 0.07 | 357 |
| 04 Dec 2019 | 59.75 | 59.71 | -0.04 | -0.07 | 615 |
| 03 Dec 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 120 |
| 02 Dec 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 29 Nov 2019 | 58.06 | 59.75 | 1.69 | 2.91 | 180 |
| 28 Nov 2019 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 27 Nov 2019 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 26 Nov 2019 | 58.01 | 58.06 | 0.05 | 0.09 | 7,776 |
| 25 Nov 2019 | 58.00 | 58.01 | 0.01 | 0.02 | 8,735 |
| 22 Nov 2019 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2019 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2019 | 57.03 | 58.00 | 0.97 | 1.70 | 140 |
| 19 Nov 2019 | 57.00 | 57.03 | 0.03 | 0.05 | 715 |
| 18 Nov 2019 | 57.00 | 57.00 | 0.00 | 0.00 | 100 |
| 15 Nov 2019 | 56.05 | 57.00 | 0.95 | 1.69 | 450 |
| 14 Nov 2019 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 13 Nov 2019 | 56.05 | 56.05 | 0.00 | 0.00 | 435 |
| 12 Nov 2019 | 56.06 | 56.05 | -0.01 | -0.02 | 708 |
| 11 Nov 2019 | 56.06 | 56.06 | 0.00 | 0.00 | 3,636 |
| 08 Nov 2019 | 56.05 | 56.06 | 0.01 | 0.02 | 33 |
| 07 Nov 2019 | 56.05 | 56.05 | 0.00 | 0.00 | 0 |
| 06 Nov 2019 | 55.01 | 56.05 | 1.04 | 1.89 | 730 |
| 05 Nov 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 04 Nov 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 01 Nov 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 31 Oct 2019 | 55.00 | 55.01 | 0.01 | 0.02 | 3,695 |
| 30 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 4,232 |
| 25 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,404 |
| 24 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,000 |
| 23 Oct 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 200 |
| 22 Oct 2019 | 54.91 | 55.00 | 0.09 | 0.16 | 8,055 |
| 21 Oct 2019 | 54.92 | 54.91 | -0.01 | -0.02 | 110,000 |
| 18 Oct 2019 | 54.91 | 54.92 | 0.01 | 0.02 | 7,643 |
| 17 Oct 2019 | 54.76 | 54.91 | 0.15 | 0.27 | 240 |
| 16 Oct 2019 | 54.55 | 54.76 | 0.21 | 0.38 | 300,000 |
| 15 Oct 2019 | 54.55 | 54.55 | 0.00 | 0.00 | 0 |
| 14 Oct 2019 | 54.55 | 54.55 | 0.00 | 0.00 | 0 |
| 11 Oct 2019 | 54.56 | 54.55 | -0.01 | -0.02 | 45 |
| 10 Oct 2019 | 54.52 | 54.56 | 0.04 | 0.07 | 104,474 |
| 09 Oct 2019 | 54.52 | 54.52 | 0.00 | 0.00 | 0 |
| 08 Oct 2019 | 54.52 | 54.52 | 0.00 | 0.00 | 0 |
| 07 Oct 2019 | 54.50 | 54.52 | 0.02 | 0.04 | 217,146 |
| 04 Oct 2019 | 54.50 | 54.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2019 | 54.51 | 54.50 | -0.01 | -0.02 | 380 |
| 02 Oct 2019 | 54.51 | 54.51 | 0.00 | 0.00 | 222,065 |
| 01 Oct 2019 | 54.45 | 54.51 | 0.06 | 0.11 | 49,050 |
| 30 Sep 2019 | 54.45 | 54.45 | 0.00 | 0.00 | 87,576 |
| 27 Sep 2019 | 54.06 | 54.45 | 0.39 | 0.72 | 9,769 |
| 26 Sep 2019 | 54.45 | 54.06 | -0.39 | -0.72 | 7,490 |
| 25 Sep 2019 | 54.45 | 54.45 | 0.00 | 0.00 | 0 |
| 23 Sep 2019 | 54.00 | 54.45 | 0.45 | 0.83 | 10 |
| 20 Sep 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2019 | 54.16 | 54.00 | -0.16 | -0.30 | 277,001 |
| 18 Sep 2019 | 54.43 | 54.16 | -0.27 | -0.50 | 634 |
| 17 Sep 2019 | 54.40 | 54.43 | 0.03 | 0.06 | 2,924 |
| 16 Sep 2019 | 54.44 | 54.40 | -0.04 | -0.07 | 1,111 |
| 13 Sep 2019 | 54.45 | 54.44 | -0.01 | -0.02 | 19,000 |
| 12 Sep 2019 | 54.19 | 54.45 | 0.26 | 0.48 | 175 |
| 11 Sep 2019 | 54.19 | 54.19 | 0.00 | 0.00 | 0 |
| 10 Sep 2019 | 54.45 | 54.19 | -0.26 | -0.48 | 21,528 |
| 09 Sep 2019 | 54.75 | 54.45 | -0.30 | -0.55 | 1,802 |
| 06 Sep 2019 | 54.45 | 54.75 | 0.30 | 0.55 | 7,116 |
| 05 Sep 2019 | 54.45 | 54.45 | 0.00 | 0.00 | 0 |
| 04 Sep 2019 | 54.46 | 54.45 | -0.01 | -0.02 | 63,183 |
| 03 Sep 2019 | 54.19 | 54.46 | 0.27 | 0.50 | 48,380 |
| 02 Sep 2019 | 54.19 | 54.19 | 0.00 | 0.00 | 0 |
| 30 Aug 2019 | 54.19 | 54.19 | 0.00 | 0.00 | 0 |
| 29 Aug 2019 | 54.50 | 54.19 | -0.31 | -0.57 | 480 |
| 28 Aug 2019 | 54.50 | 54.50 | 0.00 | 0.00 | 2,018 |
| 27 Aug 2019 | 54.50 | 54.50 | 0.00 | 0.00 | 8,592 |
| 26 Aug 2019 | 54.95 | 54.50 | -0.45 | -0.82 | 29 |
| 23 Aug 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 11,435 |
| 22 Aug 2019 | 54.94 | 54.95 | 0.01 | 0.02 | 1,484 |
| 21 Aug 2019 | 54.95 | 54.94 | -0.01 | -0.02 | 2,708 |
| 20 Aug 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 51 |
| 19 Aug 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 0 |
| 16 Aug 2019 | 54.98 | 54.95 | -0.03 | -0.05 | 24 |
| 15 Aug 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 54 |
| 14 Aug 2019 | 54.97 | 54.98 | 0.01 | 0.02 | 100,000 |
| 13 Aug 2019 | 54.98 | 54.97 | -0.01 | -0.02 | 100 |
| 12 Aug 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 09 Aug 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 08 Aug 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 34 |
| 07 Aug 2019 | 55.00 | 54.98 | -0.02 | -0.04 | 151 |
| 06 Aug 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2019 | 54.98 | 55.00 | 0.02 | 0.04 | 22 |
| 02 Aug 2019 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 31 Jul 2019 | 54.62 | 54.98 | 0.36 | 0.66 | 6,675 |
| 30 Jul 2019 | 55.02 | 54.62 | -0.40 | -0.73 | 4,503 |
| 29 Jul 2019 | 55.08 | 55.02 | -0.06 | -0.11 | 10,805 |
| 26 Jul 2019 | 55.08 | 55.08 | 0.00 | 0.00 | 0 |
| 25 Jul 2019 | 55.05 | 55.08 | 0.03 | 0.05 | 35 |
| 24 Jul 2019 | 55.08 | 55.05 | -0.03 | -0.05 | 245 |
| 23 Jul 2019 | 55.08 | 55.08 | 0.00 | 0.00 | 0 |
| 22 Jul 2019 | 55.09 | 55.08 | -0.01 | -0.02 | 1,888 |
| 19 Jul 2019 | 55.09 | 55.09 | 0.00 | 0.00 | 0 |
| 18 Jul 2019 | 55.08 | 55.09 | 0.01 | 0.02 | 5,452 |
| 17 Jul 2019 | 55.09 | 55.08 | -0.01 | -0.02 | 1,050 |
| 16 Jul 2019 | 55.10 | 55.09 | -0.01 | -0.02 | 16,356 |
| 15 Jul 2019 | 55.08 | 55.10 | 0.02 | 0.04 | 36 |
| 12 Jul 2019 | 54.52 | 55.08 | 0.56 | 1.03 | 25 |
| 11 Jul 2019 | 55.08 | 54.52 | -0.56 | -1.02 | 6,400 |
| 10 Jul 2019 | 55.08 | 55.08 | 0.00 | 0.00 | 0 |
| 09 Jul 2019 | 55.09 | 55.08 | -0.01 | -0.02 | 4,074 |
| 08 Jul 2019 | 55.09 | 55.09 | 0.00 | 0.00 | 1,000 |
| 05 Jul 2019 | 55.08 | 55.09 | 0.01 | 0.02 | 100 |
| 04 Jul 2019 | 55.05 | 55.08 | 0.03 | 0.05 | 3,571 |
| 03 Jul 2019 | 55.05 | 55.05 | 0.00 | 0.00 | 0 |
| 02 Jul 2019 | 55.01 | 55.05 | 0.04 | 0.07 | 773 |
| 01 Jul 2019 | 55.01 | 55.01 | 0.00 | 0.00 | 0 |
| 28 Jun 2019 | 55.04 | 55.01 | -0.03 | -0.05 | 412,801 |
| 27 Jun 2019 | 55.02 | 55.04 | 0.02 | 0.04 | 258 |
| 26 Jun 2019 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 25 Jun 2019 | 55.01 | 55.02 | 0.01 | 0.02 | 1,250 |
| 24 Jun 2019 | 55.00 | 55.01 | 0.01 | 0.02 | 30,323 |
| 21 Jun 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 370 |
| 18 Jun 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 8,773 |
| 17 Jun 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,027 |
| 14 Jun 2019 | 54.95 | 55.00 | 0.05 | 0.09 | 200 |
| 13 Jun 2019 | 54.94 | 54.95 | 0.01 | 0.02 | 11,430 |
| 12 Jun 2019 | 54.95 | 54.94 | -0.01 | -0.02 | 39,712 |
| 11 Jun 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 7,000 |
| 10 Jun 2019 | 54.94 | 54.95 | 0.01 | 0.02 | 30,000 |
| 07 Jun 2019 | 54.93 | 54.94 | 0.01 | 0.02 | 2,487 |
| 06 Jun 2019 | 54.94 | 54.93 | -0.01 | -0.02 | 1,003 |
| 04 Jun 2019 | 54.95 | 54.94 | -0.01 | -0.02 | 278 |
| 03 Jun 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 179 |
| 31 May 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 1,790 |
| 29 May 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 0 |
| 28 May 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 21,286 |
| 27 May 2019 | 54.95 | 54.95 | 0.00 | 0.00 | 62 |
| 24 May 2019 | 54.75 | 54.95 | 0.20 | 0.37 | 64 |
| 23 May 2019 | 54.99 | 54.75 | -0.24 | -0.44 | 1,889 |
| 22 May 2019 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 21 May 2019 | 55.07 | 54.99 | -0.08 | -0.15 | 23,526 |
| 20 May 2019 | 55.50 | 55.07 | -0.43 | -0.77 | 6,690 |
| 17 May 2019 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 16 May 2019 | 57.00 | 55.50 | -1.50 | -2.63 | 2,792 |
| 15 May 2019 | 55.50 | 57.00 | 1.50 | 2.70 | 1,500 |
| 14 May 2019 | 55.00 | 55.50 | 0.50 | 0.91 | 600 |
| 13 May 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 1,040 |
| 10 May 2019 | 54.92 | 55.00 | 0.08 | 0.15 | 32,228 |
| 09 May 2019 | 54.80 | 54.92 | 0.12 | 0.22 | 5,760 |
| 08 May 2019 | 54.80 | 54.80 | 0.00 | 0.00 | 0 |
| 07 May 2019 | 54.81 | 54.80 | -0.01 | -0.02 | 1,325 |
| 06 May 2019 | 55.00 | 54.81 | -0.19 | -0.35 | 9,628 |
| 03 May 2019 | 54.99 | 55.00 | 0.01 | 0.02 | 72 |
| 02 May 2019 | 55.00 | 54.99 | -0.01 | -0.02 | 96 |
| 01 May 2019 | 55.00 | 55.00 | 0.00 | 0.00 | 19 |
| 30 Apr 2019 | 54.03 | 55.00 | 0.97 | 1.80 | 3,150 |
| 29 Apr 2019 | 54.03 | 54.03 | 0.00 | 0.00 | 0 |
| 26 Apr 2019 | 54.03 | 54.03 | 0.00 | 0.00 | 0 |
| 25 Apr 2019 | 54.00 | 54.03 | 0.03 | 0.06 | 89 |
| 24 Apr 2019 | 54.00 | 54.00 | 0.00 | 0.00 | 486 |
| 23 Apr 2019 | 53.10 | 54.00 | 0.90 | 1.69 | 2,629 |
| 18 Apr 2019 | 53.99 | 53.10 | -0.89 | -1.65 | 1,143 |
| 17 Apr 2019 | 53.85 | 53.99 | 0.14 | 0.26 | 658 |
| 16 Apr 2019 | 53.09 | 53.85 | 0.76 | 1.43 | 8,099 |
| 15 Apr 2019 | 53.20 | 53.09 | -0.11 | -0.21 | 9,550 |
| 12 Apr 2019 | 53.16 | 53.20 | 0.04 | 0.08 | 257 |
| 11 Apr 2019 | 53.16 | 53.16 | 0.00 | 0.00 | 0 |
| 10 Apr 2019 | 53.05 | 53.16 | 0.11 | 0.21 | 908 |
| 09 Apr 2019 | 53.16 | 53.05 | -0.11 | -0.21 | 7,080 |
| 08 Apr 2019 | 53.19 | 53.16 | -0.03 | -0.06 | 900 |
| 05 Apr 2019 | 53.31 | 53.19 | -0.12 | -0.23 | 1,821 |
| 04 Apr 2019 | 53.31 | 53.31 | 0.00 | 0.00 | 0 |
| 03 Apr 2019 | 53.31 | 53.31 | 0.00 | 0.00 | 0 |
| 02 Apr 2019 | 53.23 | 53.31 | 0.08 | 0.15 | 430 |
| 01 Apr 2019 | 53.38 | 53.23 | -0.15 | -0.28 | 10,706 |
| 29 Mar 2019 | 53.34 | 53.38 | 0.04 | 0.07 | 3,549 |
| 28 Mar 2019 | 53.96 | 53.34 | -0.62 | -1.15 | 976 |
| 27 Mar 2019 | 54.55 | 53.96 | -0.59 | -1.08 | 5,910 |
| 26 Mar 2019 | 54.28 | 54.55 | 0.27 | 0.50 | 1,616 |
| 25 Mar 2019 | 53.07 | 54.28 | 1.21 | 2.28 | 800 |
| 22 Mar 2019 | 53.01 | 53.07 | 0.06 | 0.11 | 200 |
| 21 Mar 2019 | 53.00 | 53.01 | 0.01 | 0.02 | 1,053 |
| 20 Mar 2019 | 52.76 | 53.00 | 0.24 | 0.45 | 100 |
| 19 Mar 2019 | 52.00 | 52.76 | 0.76 | 1.46 | 1,140 |
| 18 Mar 2019 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2019 | 50.00 | 52.00 | 2.00 | 4.00 | 821 |
| 14 Mar 2019 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2019 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2019 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2019 | 51.34 | 50.00 | -1.34 | -2.61 | 2,248 |
| 08 Mar 2019 | 52.00 | 51.34 | -0.66 | -1.27 | 3,548 |
| 07 Mar 2019 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2019 | 52.00 | 52.00 | 0.00 | 0.00 | 879 |
| 01 Mar 2019 | 52.00 | 52.00 | 0.00 | 0.00 | 1,900 |
| 28 Feb 2019 | 48.16 | 52.00 | 3.84 | 7.97 | 40 |
| 27 Feb 2019 | 48.16 | 48.16 | 0.00 | 0.00 | 0 |
| 26 Feb 2019 | 48.16 | 48.16 | 0.00 | 0.00 | 0 |
| 25 Feb 2019 | 48.16 | 48.16 | 0.00 | 0.00 | 0 |
| 22 Feb 2019 | 48.01 | 48.16 | 0.15 | 0.31 | 5,931 |
| 21 Feb 2019 | 48.01 | 48.01 | 0.00 | 0.00 | 4,098 |
| 20 Feb 2019 | 48.32 | 48.01 | -0.31 | -0.64 | 55,797 |
| 19 Feb 2019 | 48.00 | 48.32 | 0.32 | 0.67 | 1,100 |
| 18 Feb 2019 | 48.00 | 48.00 | 0.00 | 0.00 | 1,300 |
| 15 Feb 2019 | 47.94 | 48.00 | 0.06 | 0.13 | 335 |
| 14 Feb 2019 | 48.06 | 47.94 | -0.12 | -0.25 | 277 |
| 13 Feb 2019 | 47.99 | 48.06 | 0.07 | 0.15 | 55,682 |
| 12 Feb 2019 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 11 Feb 2019 | 47.58 | 47.99 | 0.41 | 0.86 | 3,326 |
| 08 Feb 2019 | 47.66 | 47.58 | -0.08 | -0.17 | 982 |
| 07 Feb 2019 | 47.66 | 47.66 | 0.00 | 0.00 | 3,825 |
| 06 Feb 2019 | 47.49 | 47.66 | 0.17 | 0.36 | 1,112 |
| 05 Feb 2019 | 47.49 | 47.49 | 0.00 | 0.00 | 3,188 |
| 04 Feb 2019 | 47.22 | 47.49 | 0.27 | 0.57 | 1,000 |
| 01 Feb 2019 | 47.22 | 47.22 | 0.00 | 0.00 | 0 |
| 31 Jan 2019 | 47.35 | 47.22 | -0.13 | -0.27 | 3,213 |
| 30 Jan 2019 | 47.20 | 47.35 | 0.15 | 0.32 | 108 |
| 29 Jan 2019 | 47.72 | 47.20 | -0.52 | -1.09 | 445 |
| 28 Jan 2019 | 47.10 | 47.72 | 0.62 | 1.32 | 991 |
| 25 Jan 2019 | 47.10 | 47.10 | 0.00 | 0.00 | 0 |
| 24 Jan 2019 | 47.10 | 47.10 | 0.00 | 0.00 | 0 |
| 23 Jan 2019 | 47.10 | 47.10 | 0.00 | 0.00 | 0 |
| 22 Jan 2019 | 47.06 | 47.10 | 0.04 | 0.08 | 78 |
| 21 Jan 2019 | 47.06 | 47.06 | 0.00 | 0.00 | 0 |
| 18 Jan 2019 | 47.06 | 47.06 | 0.00 | 0.00 | 0 |
| 17 Jan 2019 | 47.09 | 47.06 | -0.03 | -0.06 | 7,959 |
| 16 Jan 2019 | 47.09 | 47.09 | 0.00 | 0.00 | 0 |
| 15 Jan 2019 | 47.06 | 47.09 | 0.03 | 0.06 | 3,100 |
| 14 Jan 2019 | 47.05 | 47.06 | 0.01 | 0.02 | 500 |
| 11 Jan 2019 | 47.01 | 47.05 | 0.04 | 0.09 | 1,193 |
| 10 Jan 2019 | 47.00 | 47.01 | 0.01 | 0.02 | 1,445 |
| 09 Jan 2019 | 47.00 | 47.00 | 0.00 | 0.00 | 900 |
| 08 Jan 2019 | 47.00 | 47.00 | 0.00 | 0.00 | 148,136 |
| 07 Jan 2019 | 47.00 | 47.00 | 0.00 | 0.00 | 11,909 |
| 04 Jan 2019 | 47.00 | 47.00 | 0.00 | 0.00 | 1,810 |
| 03 Jan 2019 | 47.22 | 47.00 | -0.22 | -0.47 | 125,979 |
| 02 Jan 2019 | 47.00 | 47.22 | 0.22 | 0.47 | 52,181 |
| 31 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 11,058 |
| 28 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 117,610 |
| 27 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 845 |
| 24 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 300 |
| 21 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 16,147 |
| 20 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 1,448 |
| 19 Dec 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2018 | 46.93 | 47.00 | 0.07 | 0.15 | 186,100 |
| 17 Dec 2018 | 46.05 | 46.93 | 0.88 | 1.91 | 182 |
| 14 Dec 2018 | 46.05 | 46.05 | 0.00 | 0.00 | 0 |
| 13 Dec 2018 | 46.05 | 46.05 | 0.00 | 0.00 | 0 |
| 12 Dec 2018 | 46.05 | 46.05 | 0.00 | 0.00 | 0 |
| 11 Dec 2018 | 46.00 | 46.05 | 0.05 | 0.11 | 100 |
| 10 Dec 2018 | 46.00 | 46.00 | 0.00 | 0.00 | 2,041 |
| 07 Dec 2018 | 45.44 | 46.00 | 0.56 | 1.23 | 310 |
| 06 Dec 2018 | 45.00 | 45.44 | 0.44 | 0.98 | 5,350 |
| 05 Dec 2018 | 45.00 | 45.00 | 0.00 | 0.00 | 594 |
| 04 Dec 2018 | 45.07 | 45.00 | -0.07 | -0.16 | 6,358 |
| 03 Dec 2018 | 44.14 | 45.07 | 0.93 | 2.11 | 1,748 |
| 30 Nov 2018 | 44.14 | 44.14 | 0.00 | 0.00 | 0 |
| 29 Nov 2018 | 44.62 | 44.14 | -0.48 | -1.08 | 31,185 |
| 28 Nov 2018 | 45.55 | 44.62 | -0.93 | -2.04 | 4,765 |
| 27 Nov 2018 | 45.97 | 45.55 | -0.42 | -0.91 | 17 |
| 26 Nov 2018 | 46.20 | 45.97 | -0.23 | -0.50 | 3,482 |
| 23 Nov 2018 | 46.80 | 46.20 | -0.60 | -1.28 | 3,734 |
| 22 Nov 2018 | 46.80 | 46.80 | 0.00 | 0.00 | 67 |
| 21 Nov 2018 | 46.80 | 46.80 | 0.00 | 0.00 | 200 |
| 20 Nov 2018 | 46.80 | 46.80 | 0.00 | 0.00 | 45 |
| 19 Nov 2018 | 46.80 | 46.80 | 0.00 | 0.00 | 510 |
| 16 Nov 2018 | 46.80 | 46.80 | 0.00 | 0.00 | 106 |
| 15 Nov 2018 | 46.83 | 46.80 | -0.03 | -0.06 | 1,621 |
| 14 Nov 2018 | 46.81 | 46.83 | 0.02 | 0.04 | 940 |
| 13 Nov 2018 | 46.83 | 46.81 | -0.02 | -0.04 | 1,269 |
| 12 Nov 2018 | 46.83 | 46.83 | 0.00 | 0.00 | 0 |
| 09 Nov 2018 | 44.49 | 46.83 | 2.34 | 5.26 | 10,000 |
| 08 Nov 2018 | 45.00 | 44.49 | -0.51 | -1.13 | 2,300 |
| 07 Nov 2018 | 46.75 | 45.00 | -1.75 | -3.74 | 2,200 |
| 05 Nov 2018 | 46.75 | 46.75 | 0.00 | 0.00 | 0 |
| 02 Nov 2018 | 46.76 | 46.75 | -0.01 | -0.02 | 3,403 |
| 01 Nov 2018 | 46.76 | 46.76 | 0.00 | 0.00 | 0 |
| 31 Oct 2018 | 46.92 | 46.76 | -0.16 | -0.34 | 8,760 |
| 30 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 6 |
| 29 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 2,000 |
| 26 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 3,191 |
| 25 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 209 |
| 24 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 300 |
| 23 Oct 2018 | 46.92 | 46.92 | 0.00 | 0.00 | 614 |
| 22 Oct 2018 | 46.85 | 46.92 | 0.07 | 0.15 | 366 |
| 19 Oct 2018 | 46.85 | 46.85 | 0.00 | 0.00 | 0 |
| 18 Oct 2018 | 46.93 | 46.85 | -0.08 | -0.17 | 579 |
| 17 Oct 2018 | 47.00 | 46.93 | -0.07 | -0.15 | 3,153 |
| 16 Oct 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 2,720 |
| 15 Oct 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 2,355 |
| 12 Oct 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 406 |
| 11 Oct 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 12,000 |
| 10 Oct 2018 | 47.01 | 47.00 | -0.01 | -0.02 | 68,749 |
| 09 Oct 2018 | 47.00 | 47.01 | 0.01 | 0.02 | 5,240 |
| 08 Oct 2018 | 47.04 | 47.00 | -0.04 | -0.09 | 36,376 |
| 05 Oct 2018 | 47.00 | 47.04 | 0.04 | 0.09 | 2,735 |
| 04 Oct 2018 | 47.01 | 47.00 | -0.01 | -0.02 | 48,084 |
| 03 Oct 2018 | 47.04 | 47.01 | -0.03 | -0.06 | 6,591 |
| 02 Oct 2018 | 47.10 | 47.04 | -0.06 | -0.13 | 460 |
| 01 Oct 2018 | 47.05 | 47.10 | 0.05 | 0.11 | 5,075 |
| 28 Sep 2018 | 47.05 | 47.05 | 0.00 | 0.00 | 7,105 |
| 27 Sep 2018 | 47.18 | 47.05 | -0.13 | -0.28 | 108,701 |
| 26 Sep 2018 | 47.20 | 47.18 | -0.02 | -0.04 | 5,258 |
| 25 Sep 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 30,521 |
| 21 Sep 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 6,764 |
| 20 Sep 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 727 |
| 19 Sep 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 500 |
| 18 Sep 2018 | 47.15 | 47.20 | 0.05 | 0.11 | 1,485 |
| 17 Sep 2018 | 47.19 | 47.15 | -0.04 | -0.08 | 4,531 |
| 14 Sep 2018 | 47.19 | 47.19 | 0.00 | 0.00 | 0 |
| 13 Sep 2018 | 47.19 | 47.19 | 0.00 | 0.00 | 0 |
| 12 Sep 2018 | 47.01 | 47.19 | 0.18 | 0.38 | 352 |
| 11 Sep 2018 | 47.01 | 47.01 | 0.00 | 0.00 | 3,050 |
| 10 Sep 2018 | 47.01 | 47.01 | 0.00 | 0.00 | 0 |
| 07 Sep 2018 | 47.00 | 47.01 | 0.01 | 0.02 | 2,100 |
| 06 Sep 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 430 |
| 03 Sep 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 1,101 |
| 30 Aug 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 202,274 |
| 29 Aug 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 10 |
| 28 Aug 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 2,085 |
| 27 Aug 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2018 | 46.95 | 47.00 | 0.05 | 0.11 | 29,007 |
| 23 Aug 2018 | 46.92 | 46.95 | 0.03 | 0.06 | 14,099 |
| 22 Aug 2018 | 46.99 | 46.92 | -0.07 | -0.15 | 2,468 |
| 21 Aug 2018 | 46.95 | 46.99 | 0.04 | 0.09 | 25,000 |
| 20 Aug 2018 | 46.94 | 46.95 | 0.01 | 0.02 | 2,600 |
| 17 Aug 2018 | 46.91 | 46.94 | 0.03 | 0.06 | 2,475 |
| 16 Aug 2018 | 46.91 | 46.91 | 0.00 | 0.00 | 0 |
| 15 Aug 2018 | 46.90 | 46.91 | 0.01 | 0.02 | 1,210 |
| 14 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 3,743 |
| 13 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 281 |
| 10 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 370 |
| 09 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 0 |
| 08 Aug 2018 | 46.95 | 46.90 | -0.05 | -0.11 | 7,330 |
| 07 Aug 2018 | 46.90 | 46.95 | 0.05 | 0.11 | 584 |
| 06 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 0 |
| 03 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 436 |
| 02 Aug 2018 | 46.90 | 46.90 | 0.00 | 0.00 | 0 |
| 31 Jul 2018 | 46.95 | 46.90 | -0.05 | -0.11 | 2,208 |
| 30 Jul 2018 | 46.95 | 46.95 | 0.00 | 0.00 | 1,100 |
| 27 Jul 2018 | 46.93 | 46.95 | 0.02 | 0.04 | 1,000 |
| 26 Jul 2018 | 46.93 | 46.93 | 0.00 | 0.00 | 0 |
| 25 Jul 2018 | 46.95 | 46.93 | -0.02 | -0.04 | 409 |
| 24 Jul 2018 | 46.99 | 46.95 | -0.04 | -0.09 | 630 |
| 23 Jul 2018 | 46.95 | 46.99 | 0.04 | 0.09 | 464 |
| 20 Jul 2018 | 47.00 | 46.95 | -0.05 | -0.11 | 311 |
| 19 Jul 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 2,221 |
| 18 Jul 2018 | 46.95 | 47.00 | 0.05 | 0.11 | 125 |
| 17 Jul 2018 | 47.00 | 46.95 | -0.05 | -0.11 | 2,341 |
| 16 Jul 2018 | 46.99 | 47.00 | 0.01 | 0.02 | 418 |
| 13 Jul 2018 | 47.00 | 46.99 | -0.01 | -0.02 | 3,000 |
| 12 Jul 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 24,475 |
| 11 Jul 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 4,428 |
| 10 Jul 2018 | 47.19 | 47.00 | -0.19 | -0.40 | 732 |
| 09 Jul 2018 | 47.19 | 47.19 | 0.00 | 0.00 | 0 |
| 06 Jul 2018 | 47.20 | 47.19 | -0.01 | -0.02 | 41 |
| 05 Jul 2018 | 47.19 | 47.20 | 0.01 | 0.02 | 5,653 |
| 04 Jul 2018 | 47.19 | 47.19 | 0.00 | 0.00 | 4,347 |
| 03 Jul 2018 | 47.19 | 47.19 | 0.00 | 0.00 | 150 |
| 02 Jul 2018 | 47.20 | 47.19 | -0.01 | -0.02 | 200,500 |
| 29 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 42,520 |
| 28 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 9,550 |
| 27 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 8,477 |
| 26 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 0 |
| 25 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 1,818 |
| 22 Jun 2018 | 47.20 | 47.20 | 0.00 | 0.00 | 20,485 |
| 21 Jun 2018 | 47.00 | 47.20 | 0.20 | 0.43 | 13,009 |
| 20 Jun 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 1,167 |
| 18 Jun 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 371 |
| 14 Jun 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2018 | 47.16 | 47.00 | -0.16 | -0.34 | 4,914 |
| 12 Jun 2018 | 47.35 | 47.16 | -0.19 | -0.40 | 1,209 |
| 11 Jun 2018 | 47.20 | 47.35 | 0.15 | 0.32 | 108,340 |
| 08 Jun 2018 | 47.21 | 47.20 | -0.01 | -0.02 | 312 |
| 07 Jun 2018 | 47.21 | 47.21 | 0.00 | 0.00 | 10,300 |
| 06 Jun 2018 | 47.40 | 47.21 | -0.19 | -0.40 | 745 |
| 05 Jun 2018 | 47.26 | 47.40 | 0.14 | 0.30 | 205 |
| 04 Jun 2018 | 47.47 | 47.26 | -0.21 | -0.44 | 300 |
| 01 Jun 2018 | 47.50 | 47.47 | -0.03 | -0.06 | 60 |
| 29 May 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 310 |
| 28 May 2018 | 47.44 | 47.50 | 0.06 | 0.13 | 1,517 |
| 25 May 2018 | 47.50 | 47.44 | -0.06 | -0.13 | 2,987 |
| 24 May 2018 | 47.47 | 47.50 | 0.03 | 0.06 | 150,000 |
| 23 May 2018 | 47.30 | 47.47 | 0.17 | 0.36 | 3,381 |
| 22 May 2018 | 47.30 | 47.30 | 0.00 | 0.00 | 0 |
| 21 May 2018 | 47.34 | 47.30 | -0.04 | -0.08 | 1,300 |
| 18 May 2018 | 47.34 | 47.34 | 0.00 | 0.00 | 0 |
| 17 May 2018 | 47.34 | 47.34 | 0.00 | 0.00 | 0 |
| 16 May 2018 | 47.34 | 47.34 | 0.00 | 0.00 | 0 |
| 15 May 2018 | 47.27 | 47.34 | 0.07 | 0.15 | 450 |
| 14 May 2018 | 47.27 | 47.27 | 0.00 | 0.00 | 0 |
| 11 May 2018 | 47.28 | 47.27 | -0.01 | -0.02 | 48,662 |
| 10 May 2018 | 47.25 | 47.28 | 0.03 | 0.06 | 1,200 |
| 09 May 2018 | 47.25 | 47.25 | 0.00 | 0.00 | 0 |
| 08 May 2018 | 47.27 | 47.25 | -0.02 | -0.04 | 588 |
| 07 May 2018 | 47.40 | 47.27 | -0.13 | -0.27 | 474 |
| 04 May 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 120 |
| 03 May 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 25 |
| 02 May 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 2,100 |
| 01 May 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 51 |
| 30 Apr 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 8 |
| 27 Apr 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 26 Apr 2018 | 47.43 | 47.40 | -0.03 | -0.06 | 479 |
| 25 Apr 2018 | 47.41 | 47.43 | 0.02 | 0.04 | 1,281 |
| 24 Apr 2018 | 47.41 | 47.41 | 0.00 | 0.00 | 109 |
| 23 Apr 2018 | 47.50 | 47.41 | -0.09 | -0.19 | 224 |
| 20 Apr 2018 | 47.40 | 47.50 | 0.10 | 0.21 | 50,399 |
| 19 Apr 2018 | 47.41 | 47.40 | -0.01 | -0.02 | 547 |
| 18 Apr 2018 | 47.41 | 47.41 | 0.00 | 0.00 | 0 |
| 17 Apr 2018 | 47.28 | 47.41 | 0.13 | 0.27 | 2,014 |
| 16 Apr 2018 | 47.00 | 47.28 | 0.28 | 0.60 | 1,062 |
| 13 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 842 |
| 10 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 1,211 |
| 09 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 55,329 |
| 05 Apr 2018 | 47.01 | 47.00 | -0.01 | -0.02 | 250 |
| 04 Apr 2018 | 47.40 | 47.01 | -0.39 | -0.82 | 2,482 |
| 03 Apr 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 29 Mar 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 619 |
| 28 Mar 2018 | 47.37 | 47.40 | 0.03 | 0.06 | 1,241 |
| 27 Mar 2018 | 47.40 | 47.37 | -0.03 | -0.06 | 618 |
| 26 Mar 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 23 Mar 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 2,877 |
| 22 Mar 2018 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 21 Mar 2018 | 47.43 | 47.40 | -0.03 | -0.06 | 5,010 |
| 20 Mar 2018 | 47.44 | 47.43 | -0.01 | -0.02 | 500 |
| 19 Mar 2018 | 47.44 | 47.44 | 0.00 | 0.00 | 0 |
| 16 Mar 2018 | 47.44 | 47.44 | 0.00 | 0.00 | 0 |
| 15 Mar 2018 | 47.44 | 47.44 | 0.00 | 0.00 | 1,026 |
| 14 Mar 2018 | 47.49 | 47.44 | -0.05 | -0.11 | 1,793 |
| 13 Mar 2018 | 47.50 | 47.49 | -0.01 | -0.02 | 15,756 |
| 12 Mar 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 09 Mar 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 3,301 |
| 08 Mar 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 2,255 |
| 07 Mar 2018 | 47.61 | 47.50 | -0.11 | -0.23 | 2,344 |
| 06 Mar 2018 | 47.34 | 47.61 | 0.27 | 0.57 | 178 |
| 05 Mar 2018 | 47.34 | 47.34 | 0.00 | 0.00 | 0 |
| 02 Mar 2018 | 47.50 | 47.34 | -0.16 | -0.34 | 5,000 |
| 01 Mar 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 47.32 | 47.50 | 0.18 | 0.38 | 615 |
| 27 Feb 2018 | 47.32 | 47.32 | 0.00 | 0.00 | 0 |
| 26 Feb 2018 | 47.29 | 47.32 | 0.03 | 0.06 | 3,390 |
| 23 Feb 2018 | 47.29 | 47.29 | 0.00 | 0.00 | 0 |
| 22 Feb 2018 | 47.00 | 47.29 | 0.29 | 0.62 | 1,061 |
| 21 Feb 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 25,428 |
| 19 Feb 2018 | 47.00 | 47.00 | 0.00 | 0.00 | 1,000 |
| 16 Feb 2018 | 47.30 | 47.00 | -0.30 | -0.63 | 39,420 |
| 15 Feb 2018 | 47.48 | 47.30 | -0.18 | -0.38 | 4,712 |
| 14 Feb 2018 | 47.49 | 47.48 | -0.01 | -0.02 | 2,866 |
| 09 Feb 2018 | 47.49 | 47.49 | 0.00 | 0.00 | 2,343 |
| 08 Feb 2018 | 47.49 | 47.49 | 0.00 | 0.00 | 4,527 |
| 07 Feb 2018 | 47.50 | 47.49 | -0.01 | -0.02 | 500 |
| 06 Feb 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 5,151 |
| 05 Feb 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 28,811 |
| 02 Feb 2018 | 47.49 | 47.50 | 0.01 | 0.02 | 8,559 |
| 01 Feb 2018 | 47.49 | 47.49 | 0.00 | 0.00 | 2,532 |
| 31 Jan 2018 | 47.50 | 47.49 | -0.01 | -0.02 | 102 |
| 30 Jan 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 25,476 |
| 29 Jan 2018 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 26 Jan 2018 | 47.45 | 47.50 | 0.05 | 0.11 | 162 |
| 25 Jan 2018 | 47.16 | 47.45 | 0.29 | 0.61 | 10,788 |
| 24 Jan 2018 | 47.53 | 47.16 | -0.37 | -0.78 | 322 |
| 23 Jan 2018 | 47.77 | 47.53 | -0.24 | -0.50 | 2,826 |
| 22 Jan 2018 | 48.00 | 47.77 | -0.23 | -0.48 | 1,890 |
| 19 Jan 2018 | 48.00 | 48.00 | 0.00 | 0.00 | 435 |
| 18 Jan 2018 | 48.00 | 48.00 | 0.00 | 0.00 | 3,305 |
| 17 Jan 2018 | 47.69 | 48.00 | 0.31 | 0.65 | 2,822 |
| 16 Jan 2018 | 47.69 | 47.69 | 0.00 | 0.00 | 0 |
| 15 Jan 2018 | 47.50 | 47.69 | 0.19 | 0.40 | 1,916 |
| 12 Jan 2018 | 47.94 | 47.50 | -0.44 | -0.92 | 1,000 |
| 11 Jan 2018 | 48.02 | 47.94 | -0.08 | -0.17 | 140 |
| 10 Jan 2018 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 09 Jan 2018 | 48.16 | 48.02 | -0.14 | -0.29 | 2,818 |
| 08 Jan 2018 | 48.16 | 48.16 | 0.00 | 0.00 | 98,405 |
| 05 Jan 2018 | 48.16 | 48.16 | 0.00 | 0.00 | 0 |
| 04 Jan 2018 | 48.02 | 48.16 | 0.14 | 0.29 | 7,130 |
| 03 Jan 2018 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 02 Jan 2018 | 48.02 | 48.02 | 0.00 | 0.00 | 210 |
| 29 Dec 2017 | 48.00 | 48.02 | 0.02 | 0.04 | 681 |
| 28 Dec 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 5,693 |
| 27 Dec 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 100 |
| 22 Dec 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 745 |
| 20 Dec 2017 | 48.02 | 48.00 | -0.02 | -0.04 | 604 |
| 19 Dec 2017 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 18 Dec 2017 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 15 Dec 2017 | 48.09 | 48.02 | -0.07 | -0.15 | 26,060 |
| 14 Dec 2017 | 49.00 | 48.09 | -0.91 | -1.86 | 1,146 |
| 13 Dec 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 10 |
| 12 Dec 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 35,365 |
| 11 Dec 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 44,470 |
| 08 Dec 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 1,484 |
| 06 Dec 2017 | 48.95 | 49.00 | 0.05 | 0.10 | 283,195 |
| 05 Dec 2017 | 49.00 | 48.95 | -0.05 | -0.10 | 2,100 |
| 04 Dec 2017 | 48.97 | 49.00 | 0.03 | 0.06 | 20,000 |
| 01 Dec 2017 | 48.34 | 48.97 | 0.63 | 1.30 | 26,836 |
| 30 Nov 2017 | 48.00 | 48.34 | 0.34 | 0.71 | 2,683 |
| 29 Nov 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 13,328 |
| 27 Nov 2017 | 48.00 | 48.00 | 0.00 | 0.00 | 5,205 |
| 24 Nov 2017 | 48.14 | 48.00 | -0.14 | -0.29 | 125 |
| 23 Nov 2017 | 48.92 | 48.14 | -0.78 | -1.59 | 7,041 |
| 22 Nov 2017 | 48.94 | 48.92 | -0.02 | -0.04 | 1,265 |
| 21 Nov 2017 | 49.00 | 48.94 | -0.06 | -0.12 | 3,883 |
| 20 Nov 2017 | 49.27 | 49.00 | -0.27 | -0.55 | 1,217 |
| 17 Nov 2017 | 49.50 | 49.27 | -0.23 | -0.46 | 200 |
| 16 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 3,025 |
| 15 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 490 |
| 14 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 100 |
| 13 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 10 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 2,303 |
| 09 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 11,979 |
| 08 Nov 2017 | 49.50 | 49.50 | 0.00 | 0.00 | 2,400 |
| 07 Nov 2017 | 49.85 | 49.50 | -0.35 | -0.70 | 400 |
| 06 Nov 2017 | 49.98 | 49.85 | -0.13 | -0.26 | 125 |
| 03 Nov 2017 | 49.99 | 49.98 | -0.01 | -0.02 | 197 |
| 02 Nov 2017 | 50.00 | 49.99 | -0.01 | -0.02 | 3,331 |
| 01 Nov 2017 | 50.00 | 50.00 | 0.00 | 0.00 | 5,000 |
| 31 Oct 2017 | 49.99 | 50.00 | 0.01 | 0.02 | 9 |
| 30 Oct 2017 | 49.00 | 49.99 | 0.99 | 2.02 | 1,011 |
| 27 Oct 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 2,062 |
| 26 Oct 2017 | 48.99 | 49.00 | 0.01 | 0.02 | 3,158 |
| 25 Oct 2017 | 49.00 | 48.99 | -0.01 | -0.02 | 3,015 |
| 24 Oct 2017 | 50.00 | 49.00 | -1.00 | -2.00 | 5 |
| 23 Oct 2017 | 50.01 | 50.00 | -0.01 | -0.02 | 1,193 |
| 20 Oct 2017 | 50.47 | 50.01 | -0.46 | -0.91 | 50 |
| 19 Oct 2017 | 50.50 | 50.47 | -0.03 | -0.06 | 411 |
| 17 Oct 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 16 Oct 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 5,558 |
| 12 Oct 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 2,733 |
| 11 Oct 2017 | 50.49 | 50.50 | 0.01 | 0.02 | 1,831 |
| 10 Oct 2017 | 50.49 | 50.49 | 0.00 | 0.00 | 0 |
| 09 Oct 2017 | 50.01 | 50.49 | 0.48 | 0.96 | 2 |
| 06 Oct 2017 | 50.00 | 50.01 | 0.01 | 0.02 | 336 |
| 05 Oct 2017 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2017 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 48.99 | 50.00 | 1.01 | 2.06 | 210 |
| 02 Oct 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 0 |
| 29 Sep 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 0 |
| 28 Sep 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 0 |
| 27 Sep 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 920 |
| 21 Sep 2017 | 49.00 | 48.99 | -0.01 | -0.02 | 7,536 |
| 20 Sep 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 10,780 |
| 19 Sep 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2017 | 48.92 | 49.00 | 0.08 | 0.16 | 416 |
| 14 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 550 |
| 13 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 1,000 |
| 12 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 0 |
| 11 Sep 2017 | 48.93 | 48.92 | -0.01 | -0.02 | 3,009 |
| 08 Sep 2017 | 48.92 | 48.93 | 0.01 | 0.02 | 300 |
| 07 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 245,331 |
| 06 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 12,065 |
| 05 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 211,025 |
| 04 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 69 |
| 01 Sep 2017 | 48.92 | 48.92 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 48.95 | 48.92 | -0.03 | -0.06 | 6,069 |
| 29 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 0 |
| 25 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 0 |
| 24 Aug 2017 | 48.98 | 48.95 | -0.03 | -0.06 | 24,556 |
| 23 Aug 2017 | 48.95 | 48.98 | 0.03 | 0.06 | 10,345 |
| 22 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 0 |
| 21 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 37 |
| 18 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 379 |
| 17 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 280 |
| 16 Aug 2017 | 48.95 | 48.95 | 0.00 | 0.00 | 15,000 |
| 15 Aug 2017 | 48.99 | 48.95 | -0.04 | -0.08 | 4,770 |
| 14 Aug 2017 | 49.00 | 48.99 | -0.01 | -0.02 | 3,173 |
| 11 Aug 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 11,042 |
| 10 Aug 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 1,359 |
| 09 Aug 2017 | 48.99 | 49.00 | 0.01 | 0.02 | 48,938 |
| 08 Aug 2017 | 48.99 | 48.99 | 0.00 | 0.00 | 51 |
| 07 Aug 2017 | 49.00 | 48.99 | -0.01 | -0.02 | 18,491 |
| 04 Aug 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 30 |
| 02 Aug 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 150 |
| 31 Jul 2017 | 49.01 | 49.00 | -0.01 | -0.02 | 20,025 |
| 28 Jul 2017 | 49.00 | 49.01 | 0.01 | 0.02 | 5,970 |
| 27 Jul 2017 | 49.00 | 49.00 | 0.00 | 0.00 | 400 |
| 26 Jul 2017 | 49.96 | 49.00 | -0.96 | -1.92 | 389 |
| 25 Jul 2017 | 49.97 | 49.96 | -0.01 | -0.02 | 1,765 |
| 24 Jul 2017 | 49.97 | 49.97 | 0.00 | 0.00 | 1,450 |
| 21 Jul 2017 | 49.98 | 49.97 | -0.01 | -0.02 | 7,553 |
| 20 Jul 2017 | 50.00 | 49.98 | -0.02 | -0.04 | 500 |
| 19 Jul 2017 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2017 | 49.99 | 50.00 | 0.01 | 0.02 | 11,381 |
| 17 Jul 2017 | 49.99 | 49.99 | 0.00 | 0.00 | 8,486 |
| 14 Jul 2017 | 49.99 | 49.99 | 0.00 | 0.00 | 0 |
| 13 Jul 2017 | 49.99 | 49.99 | 0.00 | 0.00 | 0 |
| 12 Jul 2017 | 49.50 | 49.99 | 0.49 | 0.99 | 20 |
| 11 Jul 2017 | 49.98 | 49.50 | -0.48 | -0.96 | 4,007 |
| 10 Jul 2017 | 49.98 | 49.98 | 0.00 | 0.00 | 0 |
| 07 Jul 2017 | 49.99 | 49.98 | -0.01 | -0.02 | 99,818 |
| 06 Jul 2017 | 49.99 | 49.99 | 0.00 | 0.00 | 25 |
| 05 Jul 2017 | 50.00 | 49.99 | -0.01 | -0.02 | 516 |
| 04 Jul 2017 | 49.99 | 50.00 | 0.01 | 0.02 | 19,677 |
| 03 Jul 2017 | 50.00 | 49.99 | -0.01 | -0.02 | 5,360 |
| 30 Jun 2017 | 50.00 | 50.00 | 0.00 | 0.00 | 5,000 |
| 29 Jun 2017 | 50.07 | 50.00 | -0.07 | -0.14 | 55 |
| 28 Jun 2017 | 50.07 | 50.07 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 50.07 | 50.07 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 50.07 | 50.07 | 0.00 | 0.00 | 6,130 |
| 22 Jun 2017 | 50.07 | 50.07 | 0.00 | 0.00 | 0 |
| 21 Jun 2017 | 50.50 | 50.07 | -0.43 | -0.85 | 37,320 |
| 16 Jun 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 14 Jun 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 5,010 |
| 13 Jun 2017 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 12 Jun 2017 | 50.75 | 50.50 | -0.25 | -0.49 | 6,990 |
| 09 Jun 2017 | 50.75 | 50.75 | 0.00 | 0.00 | 28,781 |
| 08 Jun 2017 | 51.04 | 50.75 | -0.29 | -0.57 | 33,807 |
| 07 Jun 2017 | 51.10 | 51.04 | -0.06 | -0.12 | 1,541 |
| 06 Jun 2017 | 51.10 | 51.10 | 0.00 | 0.00 | 4 |
| 05 Jun 2017 | 51.10 | 51.10 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 51.35 | 51.10 | -0.25 | -0.49 | 15,195 |
| 01 Jun 2017 | 51.35 | 51.35 | 0.00 | 0.00 | 0 |
| 31 May 2017 | 51.45 | 51.35 | -0.10 | -0.19 | 879 |
| 29 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 65 |
| 26 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 25 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 24 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 1,300 |
| 23 May 2017 | 51.48 | 51.45 | -0.03 | -0.06 | 3,710 |
| 22 May 2017 | 51.48 | 51.48 | 0.00 | 0.00 | 1,051 |
| 19 May 2017 | 51.48 | 51.48 | 0.00 | 0.00 | 1,950 |
| 18 May 2017 | 51.48 | 51.48 | 0.00 | 0.00 | 5,102 |
| 17 May 2017 | 51.48 | 51.48 | 0.00 | 0.00 | 0 |
| 16 May 2017 | 51.48 | 51.48 | 0.00 | 0.00 | 10,148 |
| 15 May 2017 | 51.45 | 51.48 | 0.03 | 0.06 | 2,496 |
| 12 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 11 May 2017 | 51.49 | 51.45 | -0.04 | -0.08 | 670 |
| 10 May 2017 | 51.49 | 51.49 | 0.00 | 0.00 | 36,090 |
| 09 May 2017 | 51.49 | 51.49 | 0.00 | 0.00 | 4,075 |
| 08 May 2017 | 51.49 | 51.49 | 0.00 | 0.00 | 291 |
| 05 May 2017 | 51.48 | 51.49 | 0.01 | 0.02 | 2,003 |
| 04 May 2017 | 51.49 | 51.48 | -0.01 | -0.02 | 3,166 |
| 03 May 2017 | 51.45 | 51.49 | 0.04 | 0.08 | 3,536 |
| 02 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 01 May 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 28 Apr 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 185 |
| 27 Apr 2017 | 51.43 | 51.45 | 0.02 | 0.04 | 12 |
| 26 Apr 2017 | 51.43 | 51.43 | 0.00 | 0.00 | 82 |
| 25 Apr 2017 | 51.43 | 51.43 | 0.00 | 0.00 | 1,611 |
| 24 Apr 2017 | 51.45 | 51.43 | -0.02 | -0.04 | 369 |
| 21 Apr 2017 | 51.45 | 51.45 | 0.00 | 0.00 | 0 |
| 20 Apr 2017 | 51.48 | 51.45 | -0.03 | -0.06 | 38 |
| 19 Apr 2017 | 51.50 | 51.48 | -0.02 | -0.04 | 3,000 |
| 18 Apr 2017 | 51.50 | 51.50 | 0.00 | 0.00 | 68,195 |
| 13 Apr 2017 | 51.66 | 51.50 | -0.16 | -0.31 | 10,711 |
| 12 Apr 2017 | 51.66 | 51.66 | 0.00 | 0.00 | 65 |
| 11 Apr 2017 | 51.66 | 51.66 | 0.00 | 0.00 | 185 |
| 10 Apr 2017 | 51.66 | 51.66 | 0.00 | 0.00 | 0 |
| 07 Apr 2017 | 52.62 | 51.66 | -0.96 | -1.82 | 587 |
| 06 Apr 2017 | 52.95 | 52.62 | -0.33 | -0.62 | 683 |
| 05 Apr 2017 | 52.95 | 52.95 | 0.00 | 0.00 | 0 |
| 04 Apr 2017 | 52.99 | 52.95 | -0.04 | -0.08 | 188 |
| 03 Apr 2017 | 53.00 | 52.99 | -0.01 | -0.02 | 281 |
| 29 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 1,000 |
| 27 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 1,002 |
| 24 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 200 |
| 22 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 1,800 |
| 21 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 200 |
| 20 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 55 |
| 17 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 4,097 |
| 14 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 34 |
| 13 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 1,721 |
| 10 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 769 |
| 06 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2017 | 53.03 | 53.00 | -0.03 | -0.06 | 25,000 |
| 02 Mar 2017 | 53.00 | 53.03 | 0.03 | 0.06 | 2,535 |
| 01 Mar 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 25,000 |
| 24 Feb 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2017 | 53.01 | 53.00 | -0.01 | -0.02 | 1,827 |
| 22 Feb 2017 | 53.00 | 53.01 | 0.01 | 0.02 | 27,464 |
| 21 Feb 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 1,808 |
| 20 Feb 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 2,377 |
| 17 Feb 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 5,844 |
| 16 Feb 2017 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2017 | 52.00 | 53.00 | 1.00 | 1.92 | 2,000 |
| 14 Feb 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 758 |
| 09 Feb 2017 | 51.32 | 52.00 | 0.68 | 1.33 | 15,759 |
| 08 Feb 2017 | 51.32 | 51.32 | 0.00 | 0.00 | 0 |
| 07 Feb 2017 | 51.32 | 51.32 | 0.00 | 0.00 | 0 |
| 06 Feb 2017 | 51.10 | 51.32 | 0.22 | 0.43 | 1,200 |
| 03 Feb 2017 | 51.09 | 51.10 | 0.00 | 0.00 | 667 |
| 02 Feb 2017 | 51.09 | 51.09 | 0.00 | 0.00 | 0 |
| 01 Feb 2017 | 51.10 | 51.09 | 0.00 | 0.00 | 8,959 |
| 31 Jan 2017 | 51.40 | 51.10 | -0.30 | -0.58 | 14,243 |
| 30 Jan 2017 | 51.40 | 51.40 | 0.00 | 0.00 | 0 |
| 27 Jan 2017 | 51.42 | 51.40 | -0.02 | -0.04 | 75 |
| 26 Jan 2017 | 51.44 | 51.42 | -0.02 | -0.04 | 578 |
| 25 Jan 2017 | 51.44 | 51.44 | 0.00 | 0.00 | 0 |
| 24 Jan 2017 | 51.47 | 51.44 | -0.04 | -0.08 | 4,221 |
| 23 Jan 2017 | 51.47 | 51.47 | 0.00 | 0.00 | 0 |
| 20 Jan 2017 | 51.47 | 51.47 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 51.48 | 51.47 | 0.00 | 0.00 | 245 |
| 18 Jan 2017 | 51.50 | 51.48 | -0.02 | -0.04 | 3,000 |
| 17 Jan 2017 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 16 Jan 2017 | 51.99 | 51.50 | -0.49 | -0.94 | 355 |
| 13 Jan 2017 | 51.99 | 51.99 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 51.99 | 51.99 | 0.00 | 0.00 | 0 |
| 11 Jan 2017 | 51.99 | 51.99 | 0.00 | 0.00 | 472 |
| 10 Jan 2017 | 52.00 | 51.99 | -0.01 | -0.02 | 472 |
| 09 Jan 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 1,900 |
| 05 Jan 2017 | 51.99 | 52.00 | 0.01 | 0.02 | 779 |
| 04 Jan 2017 | 52.00 | 51.99 | -0.01 | -0.02 | 161 |
| 03 Jan 2017 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 12,350 |
| 29 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 91 |
| 23 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 9,199 |
| 22 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 8,455 |
| 21 Dec 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 51.00 | 52.00 | 1.00 | 1.96 | 1,351 |
| 19 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 5,584 |
| 13 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 1,395 |
| 12 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 564 |
| 07 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 1,930 |
| 06 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 3,924 |
| 05 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 120 |
| 02 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 1,498 |
| 30 Nov 2016 | 51.00 | 51.00 | 0.01 | 0.02 | 3,998 |
| 29 Nov 2016 | 50.97 | 51.00 | 0.02 | 0.04 | 291,086 |
| 28 Nov 2016 | 50.99 | 50.97 | -0.02 | -0.04 | 38 |
| 25 Nov 2016 | 50.97 | 50.99 | 0.02 | 0.04 | 3,000 |
| 24 Nov 2016 | 50.99 | 50.97 | -0.02 | -0.04 | 3,965 |
| 23 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 0 |
| 22 Nov 2016 | 51.00 | 50.99 | -0.01 | -0.02 | 5,843 |
| 21 Nov 2016 | 50.99 | 51.00 | 0.01 | 0.02 | 10 |
| 18 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 113,284 |
| 17 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 538 |
| 16 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 120 |
| 15 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 50.99 | 50.99 | 0.00 | 0.00 | 1,310 |
| 10 Nov 2016 | 51.00 | 50.99 | -0.01 | -0.02 | 19,370 |
| 09 Nov 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 250 |
| 07 Nov 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 73 |
| 04 Nov 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 210 |
| 03 Nov 2016 | 51.00 | 51.00 | 0.00 | 0.00 | 20 |
| 02 Nov 2016 | 51.42 | 51.00 | -0.42 | -0.82 | 29,336 |
| 01 Nov 2016 | 51.42 | 51.42 | 0.00 | 0.00 | 60 |
| 31 Oct 2016 | 51.42 | 51.42 | 0.00 | 0.00 | 0 |
| 28 Oct 2016 | 51.42 | 51.42 | 0.00 | 0.00 | 0 |
| 27 Oct 2016 | 51.42 | 51.42 | 0.00 | 0.00 | 100 |
| 26 Oct 2016 | 51.43 | 51.42 | -0.01 | -0.02 | 22 |
| 25 Oct 2016 | 51.50 | 51.43 | -0.07 | -0.14 | 137 |
| 24 Oct 2016 | 51.50 | 51.50 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 51.50 | 51.50 | 0.00 | 0.00 | 28 |
| 20 Oct 2016 | 51.50 | 51.50 | 0.00 | 0.00 | 325 |
| 19 Oct 2016 | 51.50 | 51.50 | 0.00 | 0.00 | 921 |
| 18 Oct 2016 | 51.99 | 51.50 | -0.49 | -0.94 | 579 |
| 17 Oct 2016 | 51.99 | 51.99 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 51.99 | 51.99 | 0.00 | 0.00 | 0 |
| 13 Oct 2016 | 52.00 | 51.99 | -0.01 | -0.02 | 250 |
| 12 Oct 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 200 |
| 11 Oct 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 6,609 |
| 10 Oct 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 637 |
| 07 Oct 2016 | 52.00 | 52.00 | 0.00 | 0.00 | 7,668 |
| 06 Oct 2016 | 52.03 | 52.00 | 0.00 | 0.00 | 39,836 |
| 05 Oct 2016 | 53.00 | 52.03 | -1.00 | -1.89 | 61,403 |
| 04 Oct 2016 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2016 | 54.10 | 53.00 | -1.00 | -1.85 | 17 |
| 30 Sep 2016 | 54.69 | 54.10 | -0.68 | -1.24 | 210 |
| 29 Sep 2016 | 54.69 | 54.69 | 0.00 | 0.00 | 0 |
| 28 Sep 2016 | 54.69 | 54.69 | 0.00 | 0.00 | 0 |
| 27 Sep 2016 | 54.70 | 54.69 | -0.02 | -0.04 | 145 |
| 26 Sep 2016 | 54.73 | 54.70 | 0.00 | 0.00 | 40 |
| 23 Sep 2016 | 54.73 | 54.73 | 0.00 | 0.00 | 0 |
| 22 Sep 2016 | 54.80 | 54.73 | -0.10 | -0.18 | 390 |
| 21 Sep 2016 | 54.80 | 54.80 | 0.00 | 0.00 | 0 |
| 20 Sep 2016 | 54.80 | 54.80 | 0.00 | 0.00 | 0 |
| 19 Sep 2016 | 54.80 | 54.80 | 0.00 | 0.00 | 61 |
| 16 Sep 2016 | 54.90 | 54.80 | 0.00 | 0.00 | 50 |
| 15 Sep 2016 | 54.95 | 54.90 | -0.15 | -0.27 | 64,689 |
| 14 Sep 2016 | 54.95 | 54.95 | 0.00 | 0.00 | 0 |
| 13 Sep 2016 | 54.95 | 54.95 | 0.00 | 0.00 | 0 |
| 12 Sep 2016 | 54.99 | 54.95 | -0.04 | -0.07 | 300 |
| 09 Sep 2016 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 08 Sep 2016 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 07 Sep 2016 | 55.00 | 54.99 | -0.01 | -0.02 | 5,718 |
| 06 Sep 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2016 | 55.15 | 55.00 | -0.05 | -0.09 | 22,607 |
| 02 Sep 2016 | 55.48 | 55.15 | -0.45 | -0.81 | 18,545 |
| 01 Sep 2016 | 55.48 | 55.48 | 0.00 | 0.00 | 0 |
| 30 Aug 2016 | 54.90 | 55.48 | 0.60 | 1.09 | 10,393 |
| 29 Aug 2016 | 54.94 | 54.90 | -0.04 | -0.07 | 51,976 |
| 26 Aug 2016 | 54.94 | 54.94 | 0.00 | 0.00 | 0 |
| 25 Aug 2016 | 54.94 | 54.94 | -0.01 | -0.02 | 200 |
| 24 Aug 2016 | 54.95 | 54.94 | 0.00 | 0.00 | 5,880 |
| 23 Aug 2016 | 54.94 | 54.95 | 0.00 | 0.00 | 20 |
| 22 Aug 2016 | 54.96 | 54.94 | -0.01 | -0.02 | 10,000 |
| 19 Aug 2016 | 54.98 | 54.96 | -0.02 | -0.04 | 360 |
| 18 Aug 2016 | 54.98 | 54.98 | 0.00 | 0.00 | 10,000 |
| 17 Aug 2016 | 54.98 | 54.98 | 0.00 | 0.00 | 0 |
| 16 Aug 2016 | 54.99 | 54.98 | -0.01 | -0.02 | 499 |
| 15 Aug 2016 | 55.00 | 54.99 | -0.01 | -0.02 | 275 |
| 12 Aug 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 500 |
| 10 Aug 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 125 |
| 08 Aug 2016 | 55.10 | 55.00 | 0.00 | 0.00 | 200 |
| 05 Aug 2016 | 56.73 | 55.10 | -1.73 | -3.05 | 27,750 |
| 04 Aug 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 0 |
| 03 Aug 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 1,175 |
| 02 Aug 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 175 |
| 29 Jul 2016 | 56.74 | 56.73 | -0.02 | -0.04 | 5,043 |
| 28 Jul 2016 | 56.70 | 56.74 | 0.06 | 0.11 | 50,026 |
| 27 Jul 2016 | 56.70 | 56.70 | 0.00 | 0.00 | 0 |
| 26 Jul 2016 | 56.70 | 56.70 | -0.01 | -0.02 | 8,182 |
| 25 Jul 2016 | 56.73 | 56.70 | -0.03 | -0.05 | 20 |
| 22 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 400 |
| 21 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 0 |
| 20 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 5,101 |
| 19 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 18,600 |
| 18 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 49,118 |
| 15 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 0 |
| 14 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 0 |
| 13 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 5,000 |
| 12 Jul 2016 | 56.73 | 56.73 | -1.27 | -2.19 | 19,074 |
| 11 Jul 2016 | 56.73 | 56.73 | 0.00 | 0.00 | 0 |
| 08 Jul 2016 | 55.23 | 56.73 | 2.77 | 5.01 | 11,460 |
| 07 Jul 2016 | 55.23 | 55.23 | 0.00 | 0.00 | 0 |
| 05 Jul 2016 | 55.24 | 55.23 | -0.01 | -0.02 | 400 |
| 04 Jul 2016 | 55.25 | 55.24 | -0.01 | -0.02 | 177 |
| 01 Jul 2016 | 55.26 | 55.25 | 0.00 | 0.00 | 1,071 |
| 30 Jun 2016 | 55.30 | 55.26 | -0.05 | -0.09 | 2,892 |
| 29 Jun 2016 | 55.25 | 55.30 | 0.05 | 0.09 | 15,000 |
| 28 Jun 2016 | 55.25 | 55.25 | 0.00 | 0.00 | 11,920 |
| 27 Jun 2016 | 55.25 | 55.25 | 0.00 | 0.00 | 3,250 |
| 24 Jun 2016 | 55.10 | 55.25 | -0.50 | -0.90 | 44,926 |
| 23 Jun 2016 | 54.99 | 55.10 | 0.76 | 1.38 | 6,916 |
| 22 Jun 2016 | 54.99 | 54.99 | -0.01 | -0.02 | 6,752 |
| 21 Jun 2016 | 50.00 | 54.99 | 4.99 | 9.98 | 6,479 |
| 17 Jun 2016 | 48.89 | 50.00 | 0.01 | 0.02 | 48,372 |
| 16 Jun 2016 | 48.26 | 48.89 | 1.74 | 3.60 | 8,580 |
| 15 Jun 2016 | 48.20 | 48.26 | 0.06 | 0.12 | 1,000 |
| 14 Jun 2016 | 48.17 | 48.20 | 0.03 | 0.06 | 352 |
| 13 Jun 2016 | 48.17 | 48.17 | 0.00 | 0.00 | 0 |
| 10 Jun 2016 | 48.17 | 48.17 | 0.00 | 0.00 | 0 |
| 09 Jun 2016 | 48.17 | 48.17 | 0.00 | 0.00 | 0 |
| 08 Jun 2016 | 48.16 | 48.17 | 0.01 | 0.02 | 400 |
| 07 Jun 2016 | 48.16 | 48.16 | 0.00 | 0.00 | 6,837 |
| 06 Jun 2016 | 48.15 | 48.16 | 0.01 | 0.02 | 950 |
| 03 Jun 2016 | 48.16 | 48.15 | -0.01 | -0.02 | 29,482 |
| 02 Jun 2016 | 48.16 | 48.16 | 0.00 | 0.00 | 2,036 |
| 01 Jun 2016 | 48.16 | 48.16 | 0.00 | 0.00 | 14,573 |
| 31 May 2016 | 48.15 | 48.16 | 0.01 | 0.02 | 41,299 |
| 27 May 2016 | 47.99 | 48.15 | 0.15 | 0.31 | 1,010 |
| 25 May 2016 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 24 May 2016 | 47.98 | 47.99 | 0.02 | 0.04 | 1,292 |
| 23 May 2016 | 47.99 | 47.98 | -0.01 | -0.02 | 13,000 |
| 20 May 2016 | 48.00 | 47.99 | -0.01 | -0.02 | 19,420 |
| 19 May 2016 | 48.92 | 48.00 | -0.92 | -1.88 | 520 |
| 18 May 2016 | 48.92 | 48.92 | 0.00 | 0.00 | 0 |
| 17 May 2016 | 48.92 | 48.92 | 0.00 | 0.00 | 0 |
| 16 May 2016 | 48.95 | 48.92 | -0.02 | -0.04 | 1,600 |
| 13 May 2016 | 48.95 | 48.95 | 0.00 | 0.00 | 0 |
| 12 May 2016 | 49.58 | 48.95 | -0.06 | -0.12 | 3,170 |
| 11 May 2016 | 49.96 | 49.58 | -0.96 | -1.92 | 16,285 |
| 10 May 2016 | 49.96 | 49.96 | 0.00 | 0.00 | 5,095 |
| 09 May 2016 | 49.97 | 49.96 | -0.01 | -0.02 | 200 |
| 06 May 2016 | 49.99 | 49.97 | -0.01 | -0.02 | 2,760 |
| 05 May 2016 | 49.99 | 49.99 | -0.01 | -0.02 | 15,150 |
| 04 May 2016 | 50.00 | 49.99 | 0.00 | 0.00 | 119 |
| 03 May 2016 | 51.00 | 50.00 | -1.01 | -1.98 | 22,080 |
| 02 May 2016 | 51.51 | 51.00 | -0.50 | -0.97 | 2,480 |
| 29 Apr 2016 | 52.21 | 51.51 | -0.71 | -1.36 | 5,083 |
| 28 Apr 2016 | 52.94 | 52.21 | -0.73 | -1.38 | 1,465 |
| 27 Apr 2016 | 52.94 | 52.94 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 52.94 | 52.94 | 0.00 | 0.00 | 0 |
| 25 Apr 2016 | 52.94 | 52.94 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 52.94 | 52.94 | 0.00 | 0.00 | 0 |
| 21 Apr 2016 | 52.94 | 52.94 | 0.00 | 0.00 | 0 |
| 20 Apr 2016 | 52.98 | 52.94 | -0.04 | -0.08 | 10 |
| 19 Apr 2016 | 52.98 | 52.98 | 0.00 | 0.00 | 0 |
| 18 Apr 2016 | 53.95 | 52.98 | -0.97 | -1.80 | 95,491 |
| 15 Apr 2016 | 54.00 | 53.95 | -0.04 | -0.07 | 100 |
| 14 Apr 2016 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2016 | 54.00 | 54.00 | -0.01 | -0.02 | 16,615 |
| 12 Apr 2016 | 54.72 | 54.00 | -0.68 | -1.24 | 100 |
| 11 Apr 2016 | 54.73 | 54.72 | -0.05 | -0.09 | 7,124 |
| 08 Apr 2016 | 54.75 | 54.73 | -0.02 | -0.04 | 200 |
| 07 Apr 2016 | 54.87 | 54.75 | -0.12 | -0.22 | 70,000 |
| 06 Apr 2016 | 54.87 | 54.87 | 0.00 | 0.00 | 0 |
| 05 Apr 2016 | 54.87 | 54.87 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 54.87 | 54.87 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 54.87 | 54.87 | 0.00 | 0.00 | 0 |
| 31 Mar 2016 | 54.88 | 54.87 | -0.01 | -0.02 | 200 |
| 29 Mar 2016 | 54.99 | 54.88 | -0.10 | -0.18 | 259 |
| 24 Mar 2016 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 23 Mar 2016 | 55.99 | 54.99 | -1.01 | -1.80 | 72,398 |
| 22 Mar 2016 | 55.99 | 55.99 | 0.00 | 0.00 | 0 |
| 21 Mar 2016 | 55.99 | 55.99 | 0.00 | 0.00 | 0 |
| 18 Mar 2016 | 56.72 | 55.99 | -0.71 | -1.25 | 5,000 |
| 17 Mar 2016 | 56.72 | 56.72 | 0.00 | 0.00 | 0 |
| 16 Mar 2016 | 56.72 | 56.72 | 0.00 | 0.00 | 0 |
| 15 Mar 2016 | 56.93 | 56.72 | -0.05 | -0.09 | 8,024 |
| 14 Mar 2016 | 57.79 | 56.93 | -1.04 | -1.80 | 60,200 |
| 11 Mar 2016 | 57.84 | 57.79 | -0.05 | -0.09 | 39 |
| 10 Mar 2016 | 57.84 | 57.84 | 0.00 | 0.00 | 0 |
| 09 Mar 2016 | 57.94 | 57.84 | -0.10 | -0.17 | 828 |
| 08 Mar 2016 | 57.98 | 57.94 | -0.04 | -0.07 | 50 |
| 07 Mar 2016 | 57.98 | 57.98 | 0.00 | 0.00 | 0 |
| 04 Mar 2016 | 57.99 | 57.98 | 0.00 | 0.00 | 4 |
| 03 Mar 2016 | 58.00 | 57.99 | -0.02 | -0.03 | 23,548 |
| 02 Mar 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2016 | 59.00 | 58.00 | -1.00 | -1.70 | 1,860 |
| 29 Feb 2016 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2016 | 59.41 | 59.00 | -0.41 | -0.69 | 420 |
| 24 Feb 2016 | 59.41 | 59.41 | 0.00 | 0.00 | 0 |
| 23 Feb 2016 | 59.47 | 59.41 | -0.06 | -0.10 | 165 |
| 22 Feb 2016 | 59.47 | 59.47 | 0.00 | 0.00 | 0 |
| 19 Feb 2016 | 59.50 | 59.47 | -0.02 | -0.03 | 40 |
| 18 Feb 2016 | 59.47 | 59.47 | 0.00 | 0.00 | 5,060 |
| 17 Feb 2016 | 59.47 | 59.47 | 0.01 | 0.02 | 0 |
| 16 Feb 2016 | 59.47 | 59.47 | 0.01 | 0.02 | 0 |
| 15 Feb 2016 | 59.50 | 59.50 | 0.01 | 0.02 | 6,000 |
| 12 Feb 2016 | 59.50 | 59.50 | 0.00 | 0.00 | 247 |
| 11 Feb 2016 | 59.52 | 59.50 | -0.02 | -0.03 | 150 |
| 10 Feb 2016 | 59.60 | 59.52 | -0.05 | -0.08 | 25 |
| 05 Feb 2016 | 59.60 | 59.60 | 0.00 | 0.00 | 0 |
| 04 Feb 2016 | 59.60 | 59.60 | -0.03 | -0.05 | 5,255 |
| 03 Feb 2016 | 59.80 | 59.60 | -0.20 | -0.33 | 80 |
| 02 Feb 2016 | 59.80 | 59.80 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 59.89 | 59.80 | -0.09 | -0.15 | 110 |
| 29 Jan 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 28 Jan 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 20,000 |
| 27 Jan 2016 | 59.90 | 59.89 | -0.01 | -0.02 | 25 |
| 26 Jan 2016 | 59.94 | 59.90 | -0.04 | -0.07 | 50 |
| 25 Jan 2016 | 60.00 | 59.94 | -0.06 | -0.10 | 10 |
| 22 Jan 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2016 | 60.00 | 60.00 | 0.00 | 0.00 | 133 |
| 20 Jan 2016 | 61.30 | 60.00 | -1.30 | -2.12 | 150 |
| 19 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 13 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 12 Jan 2016 | 61.30 | 61.30 | 0.00 | 0.00 | 0 |
| 11 Jan 2016 | 61.40 | 61.30 | -0.09 | -0.15 | 73 |
| 08 Jan 2016 | 61.40 | 61.40 | 0.00 | 0.00 | 0 |
| 07 Jan 2016 | 61.41 | 61.40 | -0.01 | -0.02 | 55 |
| 06 Jan 2016 | 61.41 | 61.41 | 0.00 | 0.00 | 0 |
| 05 Jan 2016 | 61.45 | 61.41 | -0.05 | -0.08 | 322 |
| 04 Jan 2016 | 61.45 | 61.45 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 61.45 | 61.45 | 0.00 | 0.00 | 0 |
| 30 Dec 2015 | 61.45 | 61.45 | 0.00 | 0.00 | 2,530 |
| 29 Dec 2015 | 61.46 | 61.45 | -0.02 | -0.03 | 779 |
| 28 Dec 2015 | 61.47 | 61.46 | 0.00 | 0.00 | 10,065 |
| 24 Dec 2015 | 61.48 | 61.47 | -0.01 | -0.02 | 10 |
| 23 Dec 2015 | 61.48 | 61.48 | 0.00 | 0.00 | 0 |
| 22 Dec 2015 | 61.48 | 61.48 | 0.00 | 0.00 | 0 |
| 21 Dec 2015 | 61.50 | 61.48 | -0.02 | -0.03 | 75 |
| 18 Dec 2015 | 61.50 | 61.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2015 | 61.53 | 61.50 | -0.03 | -0.05 | 200 |
| 16 Dec 2015 | 61.60 | 61.53 | -0.07 | -0.11 | 80,589 |
| 15 Dec 2015 | 61.66 | 61.60 | -0.06 | -0.10 | 21,828 |
| 14 Dec 2015 | 61.66 | 61.66 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 61.88 | 61.66 | 0.01 | 0.02 | 286 |
| 10 Dec 2015 | 61.88 | 61.88 | 0.00 | 0.00 | 0 |
| 09 Dec 2015 | 61.88 | 61.88 | 0.00 | 0.00 | 0 |
| 08 Dec 2015 | 61.92 | 61.88 | -0.27 | -0.44 | 555 |
| 07 Dec 2015 | 61.93 | 61.92 | -0.01 | -0.02 | 100 |
| 04 Dec 2015 | 61.93 | 61.93 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 61.93 | 61.93 | 0.00 | 0.00 | 0 |
| 02 Dec 2015 | 61.93 | 61.93 | 0.00 | 0.00 | 0 |
| 01 Dec 2015 | 61.94 | 61.93 | -0.01 | -0.02 | 1,110 |
| 30 Nov 2015 | 61.94 | 61.94 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 61.95 | 61.94 | -0.01 | -0.02 | 20 |
| 26 Nov 2015 | 61.97 | 61.95 | -0.02 | -0.03 | 80 |
| 25 Nov 2015 | 61.97 | 61.97 | 0.00 | 0.00 | 0 |
| 24 Nov 2015 | 61.97 | 61.97 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 61.97 | 61.97 | 0.00 | 0.00 | 0 |
| 20 Nov 2015 | 61.98 | 61.97 | -0.01 | -0.02 | 2,000 |
| 19 Nov 2015 | 61.99 | 61.98 | -0.01 | -0.02 | 5,711 |
| 18 Nov 2015 | 61.99 | 61.99 | 0.00 | 0.00 | 0 |
| 17 Nov 2015 | 61.99 | 61.99 | 0.00 | 0.00 | 0 |
| 16 Nov 2015 | 61.99 | 61.99 | 0.00 | 0.00 | 0 |
| 13 Nov 2015 | 62.00 | 61.99 | -0.01 | -0.02 | 3,240 |
| 12 Nov 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2015 | 62.11 | 62.00 | 0.00 | 0.00 | 261 |
| 09 Nov 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 06 Nov 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 05 Nov 2015 | 62.39 | 62.11 | -0.39 | -0.62 | 2,610 |
| 04 Nov 2015 | 62.39 | 62.39 | 0.00 | 0.00 | 0 |
| 03 Nov 2015 | 62.40 | 62.39 | -0.01 | -0.02 | 350 |
| 02 Nov 2015 | 62.40 | 62.40 | 0.00 | 0.00 | 0 |
| 30 Oct 2015 | 62.40 | 62.40 | 0.00 | 0.00 | 0 |
| 29 Oct 2015 | 62.40 | 62.40 | 0.00 | 0.00 | 0 |
| 28 Oct 2015 | 62.45 | 62.40 | -0.05 | -0.08 | 3,978 |
| 27 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 26 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 23 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 22 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 21 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 0 |
| 19 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 50 |
| 16 Oct 2015 | 62.45 | 62.45 | 0.00 | 0.00 | 200 |
| 15 Oct 2015 | 62.46 | 62.45 | -0.01 | -0.02 | 1,360 |
| 14 Oct 2015 | 62.46 | 62.46 | 0.00 | 0.00 | 785 |
| 13 Oct 2015 | 62.48 | 62.46 | -0.02 | -0.03 | 3 |
| 12 Oct 2015 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 62.48 | 62.48 | 0.00 | 0.00 | 4,000 |
| 08 Oct 2015 | 62.50 | 62.48 | -0.02 | -0.03 | 513 |
| 07 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 06 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 05 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 02 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 29 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 790 |
| 28 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 25 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 1,010 |
| 23 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 520 |
| 22 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 18 Sep 2015 | 62.50 | 62.50 | -0.01 | -0.02 | 24,970 |
| 17 Sep 2015 | 62.49 | 62.50 | 0.02 | 0.03 | 30,835 |
| 16 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 15 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 14 Sep 2015 | 62.48 | 62.49 | 0.01 | 0.02 | 250 |
| 11 Sep 2015 | 62.49 | 62.48 | -0.01 | -0.02 | 700 |
| 10 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 3 |
| 09 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 150 |
| 08 Sep 2015 | 62.49 | 62.49 | -0.01 | -0.02 | 78 |
| 07 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 03 Sep 2015 | 62.49 | 62.49 | 0.00 | 0.00 | 0 |
| 02 Sep 2015 | 62.49 | 62.49 | 0.01 | 0.02 | 3,170 |
| 01 Sep 2015 | 62.50 | 62.49 | -0.01 | -0.02 | 80 |
| 28 Aug 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 1,958 |
| 27 Aug 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 233 |
| 26 Aug 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 25,499 |
| 25 Aug 2015 | 63.01 | 62.50 | -0.50 | -0.79 | 2,410 |
| 24 Aug 2015 | 63.02 | 63.01 | -0.02 | -0.03 | 3,621 |
| 21 Aug 2015 | 63.02 | 63.02 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 63.02 | 63.02 | 0.00 | 0.00 | 73 |
| 19 Aug 2015 | 63.05 | 63.02 | -0.03 | -0.05 | 18,284 |
| 18 Aug 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 0 |
| 17 Aug 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 0 |
| 14 Aug 2015 | 63.08 | 63.05 | -0.03 | -0.05 | 118 |
| 13 Aug 2015 | 63.08 | 63.08 | 0.00 | 0.00 | 23 |
| 12 Aug 2015 | 63.08 | 63.08 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 63.09 | 63.08 | -0.01 | -0.02 | 8,262 |
| 10 Aug 2015 | 63.10 | 63.09 | 0.00 | 0.00 | 77 |
| 07 Aug 2015 | 63.10 | 63.10 | -0.01 | -0.02 | 33,938 |
| 06 Aug 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 2,608 |
| 05 Aug 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 03 Aug 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 31 Jul 2015 | 64.11 | 63.10 | -1.00 | -1.56 | 184,135 |
| 30 Jul 2015 | 64.11 | 64.11 | 0.00 | 0.00 | 0 |
| 29 Jul 2015 | 64.30 | 64.11 | -0.20 | -0.31 | 332 |
| 28 Jul 2015 | 64.30 | 64.30 | 0.00 | 0.00 | 0 |
| 27 Jul 2015 | 64.30 | 64.30 | 0.00 | 0.00 | 6,457 |
| 24 Jul 2015 | 64.30 | 64.30 | 0.00 | 0.00 | 1,699 |
| 23 Jul 2015 | 64.30 | 64.30 | 0.00 | 0.00 | 0 |
| 22 Jul 2015 | 64.30 | 64.30 | 0.00 | 0.00 | 75 |
| 21 Jul 2015 | 64.33 | 64.30 | -0.03 | -0.05 | 10,275 |
| 20 Jul 2015 | 64.33 | 64.33 | 0.00 | 0.00 | 0 |
| 17 Jul 2015 | 64.30 | 64.33 | 0.03 | 0.05 | 6,826 |
| 16 Jul 2015 | 64.33 | 64.30 | -0.03 | -0.05 | 1,974 |
| 15 Jul 2015 | 64.33 | 64.33 | 0.00 | 0.00 | 0 |
| 14 Jul 2015 | 64.33 | 64.33 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 64.34 | 64.33 | -0.01 | -0.02 | 18,986 |
| 10 Jul 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 0 |
| 09 Jul 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 0 |
| 08 Jul 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 0 |
| 07 Jul 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 0 |
| 06 Jul 2015 | 64.33 | 64.34 | 0.00 | 0.00 | 15 |
| 03 Jul 2015 | 64.30 | 64.33 | 0.04 | 0.06 | 5,165 |
| 02 Jul 2015 | 64.29 | 64.30 | 0.01 | 0.02 | 88 |
| 01 Jul 2015 | 64.30 | 64.29 | -0.01 | -0.02 | 880 |
| 30 Jun 2015 | 64.34 | 64.30 | -0.04 | -0.06 | 2,775 |
| 29 Jun 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 35 |
| 26 Jun 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 1,647 |
| 25 Jun 2015 | 64.34 | 64.34 | 0.00 | 0.00 | 100 |
| 24 Jun 2015 | 64.35 | 64.34 | -0.01 | -0.02 | 300 |
| 23 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 359 |
| 22 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 50 |
| 18 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 1,822 |
| 17 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 0 |
| 16 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 0 |
| 15 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 346 |
| 12 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 10,230 |
| 11 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 18,436 |
| 10 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 2,855 |
| 09 Jun 2015 | 64.35 | 64.35 | 0.00 | 0.00 | 5,509 |
| 08 Jun 2015 | 64.36 | 64.35 | -0.01 | -0.02 | 2,424 |
| 05 Jun 2015 | 64.25 | 64.36 | 0.11 | 0.17 | 47,875 |
| 03 Jun 2015 | 64.10 | 64.25 | 0.15 | 0.23 | 380 |
| 02 Jun 2015 | 64.10 | 64.10 | 0.00 | 0.00 | 0 |
| 01 Jun 2015 | 64.10 | 64.10 | 0.00 | 0.00 | 587 |
| 29 May 2015 | 64.10 | 64.10 | 0.00 | 0.00 | 5,048 |
| 28 May 2015 | 64.10 | 64.10 | 0.00 | 0.00 | 0 |
| 27 May 2015 | 64.05 | 64.10 | 0.05 | 0.08 | 3,262 |
| 26 May 2015 | 64.00 | 64.05 | 0.05 | 0.08 | 996 |
| 25 May 2015 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 22 May 2015 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 21 May 2015 | 64.01 | 64.00 | -0.01 | -0.02 | 2,362 |
| 20 May 2015 | 64.00 | 64.01 | 0.01 | 0.02 | 638 |
| 19 May 2015 | 64.00 | 64.00 | 0.00 | 0.00 | 5,771 |
| 18 May 2015 | 63.85 | 64.00 | 0.00 | 0.00 | 1,758 |
| 15 May 2015 | 63.55 | 63.85 | 0.45 | 0.71 | 5,411 |
| 14 May 2015 | 63.49 | 63.55 | 0.06 | 0.10 | 76,650 |
| 13 May 2015 | 63.44 | 63.49 | 0.06 | 0.10 | 10,000 |
| 12 May 2015 | 63.43 | 63.44 | 0.00 | 0.00 | 5,346 |
| 11 May 2015 | 63.43 | 63.43 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 63.43 | 63.43 | 0.00 | 0.00 | 330 |
| 07 May 2015 | 63.43 | 63.43 | 0.00 | 0.00 | 50 |
| 06 May 2015 | 63.43 | 63.43 | 0.00 | 0.00 | 6 |
| 05 May 2015 | 63.42 | 63.43 | 0.01 | 0.02 | 2,181 |
| 04 May 2015 | 63.37 | 63.42 | 0.05 | 0.08 | 121 |
| 01 May 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 30 Apr 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 29 Apr 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 28 Apr 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 27 Apr 2015 | 63.11 | 63.37 | 0.26 | 0.41 | 931 |
| 24 Apr 2015 | 63.11 | 63.11 | 0.00 | 0.00 | 162 |
| 23 Apr 2015 | 63.10 | 63.11 | 0.01 | 0.02 | 350 |
| 22 Apr 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 21 Apr 2015 | 63.10 | 63.10 | 0.00 | 0.00 | 7,900 |
| 20 Apr 2015 | 63.05 | 63.10 | 0.05 | 0.08 | 220 |
| 17 Apr 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 0 |
| 16 Apr 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 3,718 |
| 15 Apr 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 132 |
| 14 Apr 2015 | 63.05 | 63.05 | 0.00 | 0.00 | 2,868 |
| 13 Apr 2015 | 63.06 | 63.05 | -0.01 | -0.02 | 3,221 |
| 10 Apr 2015 | 63.04 | 63.06 | 0.01 | 0.02 | 75,040 |
| 09 Apr 2015 | 63.04 | 63.04 | 0.00 | 0.00 | 0 |
| 08 Apr 2015 | 63.01 | 63.04 | 0.04 | 0.06 | 266 |
| 07 Apr 2015 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 02 Apr 2015 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 01 Apr 2015 | 63.00 | 63.01 | 0.01 | 0.02 | 233 |
| 31 Mar 2015 | 63.01 | 63.00 | -0.01 | -0.02 | 5,655 |
| 27 Mar 2015 | 63.00 | 63.01 | 0.01 | 0.02 | 35 |
| 26 Mar 2015 | 63.01 | 63.00 | -0.01 | -0.02 | 27,655 |
| 25 Mar 2015 | 63.01 | 63.01 | 0.00 | 0.00 | 511 |
| 24 Mar 2015 | 63.00 | 63.01 | 0.01 | 0.02 | 13,516 |
| 23 Mar 2015 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2015 | 63.00 | 63.00 | 0.00 | 0.00 | 748 |
| 19 Mar 2015 | 63.37 | 63.00 | -0.37 | -0.58 | 8,382 |
| 18 Mar 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 17 Mar 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 502 |
| 16 Mar 2015 | 63.37 | 63.37 | 0.00 | 0.00 | 0 |
| 13 Mar 2015 | 63.36 | 63.37 | 0.01 | 0.02 | 12,981 |
| 12 Mar 2015 | 63.36 | 63.36 | -0.01 | -0.02 | 44,546 |
| 11 Mar 2015 | 63.36 | 63.36 | 0.00 | 0.00 | 0 |
| 10 Mar 2015 | 63.39 | 63.36 | -0.02 | -0.03 | 13,027 |
| 09 Mar 2015 | 63.43 | 63.39 | -0.04 | -0.06 | 6,000 |
| 06 Mar 2015 | 63.43 | 63.43 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 63.48 | 63.43 | -0.02 | -0.03 | 5,624 |
| 04 Mar 2015 | 63.48 | 63.48 | 0.00 | 0.00 | 0 |
| 03 Mar 2015 | 63.57 | 63.48 | -0.12 | -0.19 | 2,935 |
| 02 Mar 2015 | 63.59 | 63.57 | -0.02 | -0.03 | 705 |
| 27 Feb 2015 | 63.59 | 63.59 | 0.00 | 0.00 | 0 |
| 26 Feb 2015 | 63.60 | 63.59 | -0.01 | -0.02 | 1,238 |
| 25 Feb 2015 | 63.60 | 63.60 | 0.00 | 0.00 | 0 |
| 24 Feb 2015 | 63.64 | 63.60 | -0.04 | -0.06 | 3,140 |
| 23 Feb 2015 | 63.71 | 63.64 | 0.00 | 0.00 | 108 |
| 20 Feb 2015 | 63.72 | 63.71 | -0.08 | -0.13 | 35,216 |
| 19 Feb 2015 | 63.75 | 63.72 | -0.03 | -0.05 | 300 |
| 18 Feb 2015 | 63.75 | 63.75 | 0.00 | 0.00 | 0 |
| 13 Feb 2015 | 63.75 | 63.75 | 0.00 | 0.00 | 2,010 |
| 12 Feb 2015 | 63.87 | 63.75 | -0.12 | -0.19 | 7,825 |
| 11 Feb 2015 | 63.88 | 63.87 | -0.01 | -0.02 | 500 |
| 10 Feb 2015 | 63.89 | 63.88 | -0.01 | -0.02 | 1,000 |
| 09 Feb 2015 | 63.98 | 63.89 | -0.06 | -0.09 | 100 |
| 06 Feb 2015 | 64.00 | 63.98 | -0.04 | -0.06 | 513 |
| 05 Feb 2015 | 65.27 | 64.00 | -1.26 | -1.93 | 5,240 |
| 04 Feb 2015 | 67.00 | 65.27 | -1.75 | -2.61 | 7,990 |
| 03 Feb 2015 | 67.50 | 67.00 | -0.50 | -0.74 | 175 |
| 02 Feb 2015 | 67.50 | 67.50 | 0.00 | 0.00 | 0 |
| 30 Jan 2015 | 67.50 | 67.50 | 0.00 | 0.00 | 1,043 |
| 29 Jan 2015 | 67.97 | 67.50 | -0.47 | -0.69 | 300 |
| 28 Jan 2015 | 67.97 | 67.97 | 0.00 | 0.00 | 0 |
| 27 Jan 2015 | 67.97 | 67.97 | 0.00 | 0.00 | 0 |
| 26 Jan 2015 | 67.97 | 67.97 | 0.00 | 0.00 | 0 |
| 23 Jan 2015 | 67.97 | 67.97 | 0.00 | 0.00 | 0 |
| 22 Jan 2015 | 68.03 | 67.97 | -0.06 | -0.09 | 75 |
| 21 Jan 2015 | 68.05 | 68.03 | -0.02 | -0.03 | 725 |
| 20 Jan 2015 | 68.10 | 68.05 | -0.05 | -0.07 | 2,897 |
| 19 Jan 2015 | 68.10 | 68.10 | 0.00 | 0.00 | 0 |
| 16 Jan 2015 | 68.12 | 68.10 | -0.02 | -0.03 | 419 |
| 15 Jan 2015 | 68.18 | 68.12 | -0.06 | -0.09 | 964 |
| 14 Jan 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 13 Jan 2015 | 68.18 | 68.18 | 0.00 | 0.00 | 0 |
| 12 Jan 2015 | 68.20 | 68.18 | 0.00 | 0.00 | 10,135 |
| 09 Jan 2015 | 68.21 | 68.20 | -0.03 | -0.04 | 5,902 |
| 08 Jan 2015 | 68.21 | 68.21 | 0.00 | 0.00 | 0 |
| 07 Jan 2015 | 68.22 | 68.21 | -0.01 | -0.02 | 5,120 |
| 06 Jan 2015 | 68.23 | 68.22 | -0.01 | -0.02 | 95,095 |
| 05 Jan 2015 | 68.25 | 68.23 | -0.02 | -0.03 | 3,430 |
| 02 Jan 2015 | 68.25 | 68.25 | 0.00 | 0.00 | 79 |
| 31 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 2,591 |
| 30 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 0 |
| 29 Dec 2014 | 68.00 | 68.25 | 0.25 | 0.37 | 50 |
| 24 Dec 2014 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2014 | 68.00 | 68.00 | 0.00 | 0.00 | 120,076 |
| 22 Dec 2014 | 68.00 | 68.00 | 0.00 | 0.00 | 143 |
| 19 Dec 2014 | 68.00 | 68.00 | 0.00 | 0.00 | 127,120 |
| 18 Dec 2014 | 68.00 | 68.00 | 0.00 | 0.00 | 358 |
| 17 Dec 2014 | 68.05 | 68.00 | 0.00 | 0.00 | 2,033 |
| 16 Dec 2014 | 68.24 | 68.05 | -0.24 | -0.35 | 152,480 |
| 15 Dec 2014 | 68.24 | 68.24 | 0.00 | 0.00 | 1,840 |
| 12 Dec 2014 | 68.24 | 68.24 | 0.00 | 0.00 | 6,333 |
| 11 Dec 2014 | 68.25 | 68.24 | 0.00 | 0.00 | 232 |
| 10 Dec 2014 | 68.25 | 68.25 | -0.01 | -0.02 | 1,915 |
| 09 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 14 |
| 08 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 0 |
| 05 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 10 |
| 04 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 554 |
| 03 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 5,807 |
| 02 Dec 2014 | 68.25 | 68.25 | 0.00 | 0.00 | 12,400 |
| 01 Dec 2014 | 68.48 | 68.25 | -0.23 | -0.34 | 1,600 |
| 28 Nov 2014 | 68.45 | 68.48 | 0.00 | 0.00 | 49 |
| 27 Nov 2014 | 68.45 | 68.45 | 0.03 | 0.04 | 16,941 |
| 26 Nov 2014 | 68.45 | 68.45 | 0.00 | 0.00 | 2,000 |
| 25 Nov 2014 | 68.45 | 68.45 | 0.00 | 0.00 | 0 |
| 24 Nov 2014 | 68.48 | 68.45 | -0.02 | -0.03 | 100 |
| 21 Nov 2014 | 68.48 | 68.48 | 0.00 | 0.00 | 0 |
| 20 Nov 2014 | 68.50 | 68.48 | -0.02 | -0.03 | 14,590 |
| 19 Nov 2014 | 68.55 | 68.50 | -0.06 | -0.09 | 8,158 |
| 18 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 0 |
| 17 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 614 |
| 13 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 36,715 |
| 12 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 824 |
| 11 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 6,260 |
| 10 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 1,055 |
| 07 Nov 2014 | 68.56 | 68.55 | 0.00 | 0.00 | 7,894 |
| 06 Nov 2014 | 68.55 | 68.56 | 0.00 | 0.00 | 3,689 |
| 05 Nov 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 0 |
| 04 Nov 2014 | 68.56 | 68.55 | -0.01 | -0.02 | 1,200 |
| 03 Nov 2014 | 68.54 | 68.56 | 0.02 | 0.03 | 43,706 |
| 31 Oct 2014 | 68.55 | 68.54 | -0.01 | -0.02 | 11,000 |
| 30 Oct 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 0 |
| 29 Oct 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 2,134 |
| 28 Oct 2014 | 68.55 | 68.55 | 0.00 | 0.00 | 386 |
| 27 Oct 2014 | 68.56 | 68.55 | 0.00 | 0.00 | 22 |
| 24 Oct 2014 | 68.55 | 68.56 | 0.00 | 0.00 | 23,613 |
| 22 Oct 2014 | 68.56 | 68.55 | 0.00 | 0.00 | 150 |
| 21 Oct 2014 | 68.56 | 68.56 | 0.00 | 0.00 | 24,257 |
| 20 Oct 2014 | 68.56 | 68.56 | 0.00 | 0.00 | 13,007 |
| 17 Oct 2014 | 68.56 | 68.56 | 0.00 | 0.00 | 0 |
| 16 Oct 2014 | 68.56 | 68.56 | -0.04 | -0.06 | 23,242 |
| 15 Oct 2014 | 68.56 | 68.56 | 0.08 | 0.12 | 23,286 |
| 14 Oct 2014 | 68.60 | 68.56 | -0.08 | -0.12 | 96,581 |
| 13 Oct 2014 | 68.52 | 68.60 | 0.09 | 0.13 | 706 |
| 10 Oct 2014 | 68.52 | 68.52 | 0.00 | 0.00 | 0 |
| 09 Oct 2014 | 68.50 | 68.52 | 0.00 | 0.00 | 2,734 |
| 08 Oct 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 07 Oct 2014 | 68.50 | 68.50 | 0.01 | 0.02 | 56,747 |
| 06 Oct 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 02 Oct 2014 | 68.53 | 68.50 | 0.00 | 0.00 | 26,589 |
| 01 Oct 2014 | 68.89 | 68.53 | -0.39 | -0.57 | 28,019 |
| 30 Sep 2014 | 68.53 | 68.89 | 0.37 | 0.54 | 500 |
| 29 Sep 2014 | 68.52 | 68.53 | 0.00 | 0.00 | 11,500 |
| 26 Sep 2014 | 68.52 | 68.52 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 68.51 | 68.52 | 0.01 | 0.02 | 7,093 |
| 23 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 27,355 |
| 22 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 14,628 |
| 19 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 58,676 |
| 18 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 444 |
| 17 Sep 2014 | 68.47 | 68.51 | 0.01 | 0.02 | 1,720 |
| 16 Sep 2014 | 68.46 | 68.47 | 0.04 | 0.06 | 7,130 |
| 15 Sep 2014 | 68.46 | 68.46 | 0.00 | 0.00 | 0 |
| 12 Sep 2014 | 68.48 | 68.46 | -0.02 | -0.03 | 40 |
| 11 Sep 2014 | 68.48 | 68.48 | 0.00 | 0.00 | 20 |
| 10 Sep 2014 | 68.49 | 68.48 | -0.01 | -0.02 | 200 |
| 09 Sep 2014 | 68.49 | 68.49 | 0.00 | 0.00 | 70 |
| 08 Sep 2014 | 68.49 | 68.49 | 0.00 | 0.00 | 852 |
| 05 Sep 2014 | 68.43 | 68.49 | 0.06 | 0.09 | 198 |
| 04 Sep 2014 | 68.51 | 68.43 | -0.07 | -0.10 | 500 |
| 03 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 0 |
| 02 Sep 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 68.50 | 68.51 | 0.00 | 0.00 | 101,963 |
| 28 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 14 |
| 27 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 10,935 |
| 26 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 5,449 |
| 25 Aug 2014 | 68.49 | 68.50 | -0.01 | -0.02 | 948 |
| 22 Aug 2014 | 68.51 | 68.49 | 0.01 | 0.02 | 85,000 |
| 21 Aug 2014 | 68.52 | 68.51 | -0.03 | -0.04 | 27,118 |
| 20 Aug 2014 | 68.51 | 68.52 | 0.02 | 0.03 | 3,115 |
| 19 Aug 2014 | 68.51 | 68.51 | 0.00 | 0.00 | 1,336 |
| 18 Aug 2014 | 68.51 | 68.51 | 0.01 | 0.02 | 52,030 |
| 15 Aug 2014 | 68.50 | 68.51 | 0.00 | 0.00 | 4,000 |
| 14 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 18,100 |
| 12 Aug 2014 | 68.50 | 68.50 | 0.00 | 0.00 | 23,786 |
| 11 Aug 2014 | 68.94 | 68.50 | -0.43 | -0.62 | 14,934 |
| 08 Aug 2014 | 68.95 | 68.94 | -0.02 | -0.03 | 4,924 |
| 07 Aug 2014 | 69.00 | 68.95 | -0.05 | -0.07 | 9,247 |
| 06 Aug 2014 | 69.00 | 69.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2014 | 69.25 | 69.00 | 0.00 | 0.00 | 2,000 |
| 04 Aug 2014 | 69.25 | 69.25 | 0.00 | 0.00 | 0 |
| 31 Jul 2014 | 69.40 | 69.25 | -0.40 | -0.58 | 4,196 |
| 30 Jul 2014 | 69.41 | 69.40 | -0.01 | -0.01 | 801 |
| 28 Jul 2014 | 69.41 | 69.41 | 0.00 | 0.00 | 2,958 |
| 25 Jul 2014 | 69.40 | 69.41 | -0.01 | -0.01 | 200 |
| 24 Jul 2014 | 69.49 | 69.40 | -0.03 | -0.04 | 35,443 |
| 23 Jul 2014 | 69.49 | 69.49 | -0.04 | -0.06 | 540 |
| 22 Jul 2014 | 69.49 | 69.49 | 0.00 | 0.00 | 1,894 |
| 21 Jul 2014 | 69.50 | 69.49 | -0.01 | -0.01 | 60 |
| 18 Jul 2014 | 69.50 | 69.50 | 0.00 | 0.00 | 14 |
| 17 Jul 2014 | 69.50 | 69.50 | -0.01 | -0.01 | 3,752 |
| 16 Jul 2014 | 69.50 | 69.50 | 0.01 | 0.01 | 5,645 |
| 15 Jul 2014 | 69.50 | 69.50 | 0.00 | 0.00 | 256 |
| 14 Jul 2014 | 69.50 | 69.50 | 0.00 | 0.00 | 35 |
| 11 Jul 2014 | 69.49 | 69.50 | 0.01 | 0.01 | 2 |
| 10 Jul 2014 | 69.62 | 69.49 | -0.02 | -0.03 | 4,507 |
| 09 Jul 2014 | 69.60 | 69.62 | -0.09 | -0.13 | 21,020 |
| 08 Jul 2014 | 69.52 | 69.60 | 0.03 | 0.04 | 1,024 |
| 07 Jul 2014 | 69.25 | 69.52 | 0.32 | 0.46 | 12,753 |
| 04 Jul 2014 | 69.06 | 69.25 | 0.18 | 0.26 | 300 |
| 03 Jul 2014 | 69.04 | 69.06 | 0.02 | 0.03 | 394 |
| 02 Jul 2014 | 68.95 | 69.04 | 0.10 | 0.14 | 7,755 |
| 01 Jul 2014 | 68.95 | 68.95 | 0.00 | 0.00 | 0 |
| 30 Jun 2014 | 68.95 | 68.95 | 0.00 | 0.00 | 0 |
| 27 Jun 2014 | 68.95 | 68.95 | 0.00 | 0.00 | 489 |
| 26 Jun 2014 | 68.92 | 68.95 | 0.03 | 0.04 | 11 |
| 25 Jun 2014 | 68.90 | 68.92 | 0.02 | 0.03 | 845 |
| 24 Jun 2014 | 68.88 | 68.90 | 0.02 | 0.03 | 17,390 |
| 23 Jun 2014 | 68.95 | 68.88 | -0.07 | -0.10 | 2,000 |
| 18 Jun 2014 | 68.90 | 68.95 | 0.05 | 0.07 | 1,000 |
| 17 Jun 2014 | 68.84 | 68.90 | 0.05 | 0.07 | 2,613 |
| 16 Jun 2014 | 68.80 | 68.84 | 0.05 | 0.07 | 871 |
| 13 Jun 2014 | 68.80 | 68.80 | 0.00 | 0.00 | 0 |
| 12 Jun 2014 | 68.85 | 68.80 | 0.00 | 0.00 | 150 |
| 11 Jun 2014 | 68.75 | 68.85 | 0.05 | 0.07 | 1,638 |
| 10 Jun 2014 | 68.75 | 68.75 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 68.75 | 68.75 | 0.00 | 0.00 | 0 |
| 06 Jun 2014 | 68.72 | 68.75 | 0.00 | 0.00 | 14,088 |
| 05 Jun 2014 | 68.58 | 68.72 | 0.17 | 0.25 | 2,681 |
| 04 Jun 2014 | 68.58 | 68.58 | 0.00 | 0.00 | 3,371 |
| 03 Jun 2014 | 68.43 | 68.58 | 0.08 | 0.12 | 7,670 |
| 02 Jun 2014 | 68.43 | 68.43 | 0.00 | 0.00 | 0 |
| 30 May 2014 | 68.43 | 68.43 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 68.20 | 68.43 | 0.24 | 0.35 | 16,736 |
| 28 May 2014 | 68.10 | 68.20 | 0.16 | 0.24 | 3,140 |
| 27 May 2014 | 68.10 | 68.10 | 0.00 | 0.00 | 0 |
| 26 May 2014 | 68.07 | 68.10 | 0.03 | 0.04 | 100 |
| 23 May 2014 | 68.05 | 68.07 | 0.02 | 0.03 | 1,858 |
| 22 May 2014 | 68.05 | 68.05 | 0.00 | 0.00 | 0 |
| 21 May 2014 | 68.00 | 68.05 | 0.05 | 0.07 | 17,790 |
| 20 May 2014 | 67.60 | 68.00 | 0.40 | 0.59 | 28,431 |
| 19 May 2014 | 67.56 | 67.60 | 0.06 | 0.09 | 4,536 |
| 16 May 2014 | 67.52 | 67.56 | 0.02 | 0.03 | 6,293 |
| 15 May 2014 | 67.50 | 67.52 | 0.02 | 0.03 | 1,500 |
| 14 May 2014 | 67.50 | 67.50 | 0.00 | 0.00 | 50,070 |
| 13 May 2014 | 67.04 | 67.50 | 0.46 | 0.69 | 11,000 |
| 12 May 2014 | 67.01 | 67.04 | 0.03 | 0.04 | 179 |
| 09 May 2014 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 08 May 2014 | 67.00 | 67.01 | 0.01 | 0.02 | 35,800 |
| 07 May 2014 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 06 May 2014 | 67.00 | 67.00 | 0.00 | 0.00 | 172 |
| 05 May 2014 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 02 May 2014 | 67.00 | 67.00 | 0.00 | 0.00 | 5,705 |
| 01 May 2014 | 66.50 | 67.00 | 0.50 | 0.75 | 1,650 |
| 30 Apr 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 29 Apr 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2014 | 66.50 | 66.50 | 0.00 | 0.00 | 577 |
| 24 Apr 2014 | 66.35 | 66.50 | 0.15 | 0.23 | 636 |
| 23 Apr 2014 | 66.34 | 66.35 | 0.01 | 0.02 | 5,858 |
| 22 Apr 2014 | 66.35 | 66.34 | -0.01 | -0.02 | 60 |
| 17 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 5 |
| 16 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 1,791 |
| 15 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 1,696 |
| 14 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 45 |
| 11 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 7,140 |
| 10 Apr 2014 | 66.35 | 66.35 | -0.15 | -0.23 | 49,074 |
| 09 Apr 2014 | 66.35 | 66.35 | 0.00 | 0.00 | 0 |
| 08 Apr 2014 | 66.33 | 66.35 | 0.00 | 0.00 | 10,164 |
| 07 Apr 2014 | 66.33 | 66.33 | 0.18 | 0.27 | 22,018 |
| 04 Apr 2014 | 66.32 | 66.33 | 0.00 | 0.00 | 8,990 |
| 03 Apr 2014 | 66.31 | 66.32 | 0.01 | 0.02 | 147 |
| 02 Apr 2014 | 66.31 | 66.31 | 0.00 | 0.00 | 100 |
| 01 Apr 2014 | 66.31 | 66.31 | 0.00 | 0.00 | 0 |
| 28 Mar 2014 | 66.31 | 66.31 | 0.00 | 0.00 | 3,494 |
| 27 Mar 2014 | 66.31 | 66.31 | 0.00 | 0.00 | 20,038 |
| 26 Mar 2014 | 66.30 | 66.31 | 0.01 | 0.02 | 35 |
| 25 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 24 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 201 |
| 21 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 20 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 0 |
| 19 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 1,898 |
| 18 Mar 2014 | 66.30 | 66.30 | 0.00 | 0.00 | 320 |
| 17 Mar 2014 | 66.32 | 66.30 | -0.02 | -0.03 | 2,300 |
| 14 Mar 2014 | 66.32 | 66.32 | 0.00 | 0.00 | 50,000 |
| 13 Mar 2014 | 66.32 | 66.32 | 0.00 | 0.00 | 99,301 |
| 12 Mar 2014 | 66.30 | 66.32 | 0.02 | 0.03 | 1,733 |
| 11 Mar 2014 | 66.25 | 66.30 | 0.05 | 0.08 | 1,500 |
| 10 Mar 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 1,757 |
| 07 Mar 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 06 Mar 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 05 Mar 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 416 |
| 28 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 27 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 26 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 1,738 |
| 25 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 48,601 |
| 24 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 33 |
| 21 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 20 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 526 |
| 19 Feb 2014 | 66.27 | 66.25 | 0.00 | 0.00 | 789 |
| 18 Feb 2014 | 66.25 | 66.27 | 0.00 | 0.00 | 7,505 |
| 17 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 14 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 13 Feb 2014 | 66.32 | 66.25 | 0.00 | 0.00 | 14,150 |
| 12 Feb 2014 | 66.25 | 66.32 | 0.00 | 0.00 | 395 |
| 11 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 0 |
| 10 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 11,256 |
| 07 Feb 2014 | 66.25 | 66.25 | 0.00 | 0.00 | 16,583 |
| 06 Feb 2014 | 66.21 | 66.25 | -0.02 | -0.03 | 10,536 |
| 05 Feb 2014 | 65.33 | 66.21 | 0.94 | 1.44 | 72,863 |
| 04 Feb 2014 | 65.20 | 65.33 | 0.13 | 0.20 | 2,000 |
| 03 Feb 2014 | 65.20 | 65.20 | 0.00 | 0.00 | 0 |
| 31 Jan 2014 | 65.16 | 65.20 | 0.04 | 0.06 | 2,288 |
| 30 Jan 2014 | 64.06 | 65.16 | 0.15 | 0.23 | 1,093 |
| 29 Jan 2014 | 64.06 | 64.06 | 0.00 | 0.00 | 0 |
| 28 Jan 2014 | 64.06 | 64.06 | 0.00 | 0.00 | 0 |
| 27 Jan 2014 | 64.06 | 64.06 | 0.00 | 0.00 | 0 |
| 24 Jan 2014 | 64.06 | 64.06 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 63.70 | 64.06 | 1.31 | 2.06 | 122,126 |
| 22 Jan 2014 | 63.03 | 63.70 | 0.67 | 1.06 | 2,000 |
| 21 Jan 2014 | 63.03 | 63.03 | 0.00 | 0.00 | 0 |
| 20 Jan 2014 | 63.01 | 63.03 | 0.02 | 0.03 | 85 |
| 17 Jan 2014 | 62.63 | 63.01 | 0.01 | 0.02 | 4,862 |
| 16 Jan 2014 | 62.00 | 62.63 | 1.00 | 1.61 | 36,990 |
| 15 Jan 2014 | 60.60 | 62.00 | 1.38 | 2.28 | 3,035 |
| 14 Jan 2014 | 60.55 | 60.60 | 0.06 | 0.10 | 2,125 |
| 13 Jan 2014 | 60.55 | 60.55 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 60.02 | 60.55 | 0.54 | 0.90 | 2,000 |
| 09 Jan 2014 | 60.02 | 60.02 | 0.00 | 0.00 | 0 |
| 08 Jan 2014 | 60.00 | 60.02 | 0.01 | 0.02 | 2,678 |
| 07 Jan 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2014 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2014 | 60.01 | 60.00 | 0.01 | 0.02 | 6,980 |
| 02 Jan 2014 | 60.01 | 60.01 | 0.00 | 0.00 | 0 |
| 31 Dec 2013 | 60.01 | 60.01 | -0.01 | -0.02 | 15,147 |
| 30 Dec 2013 | 60.00 | 60.01 | 0.01 | 0.02 | 300 |
| 27 Dec 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2013 | 59.15 | 60.00 | 0.85 | 1.44 | 500 |
| 18 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 0 |
| 17 Dec 2013 | 59.17 | 59.15 | -0.02 | -0.03 | 1,090 |
| 16 Dec 2013 | 59.17 | 59.17 | 0.00 | 0.00 | 0 |
| 13 Dec 2013 | 59.16 | 59.17 | 0.01 | 0.02 | 14,967 |
| 12 Dec 2013 | 59.16 | 59.16 | 0.01 | 0.02 | 300 |
| 11 Dec 2013 | 59.15 | 59.16 | 0.00 | 0.00 | 1,065 |
| 10 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 0 |
| 09 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 0 |
| 06 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 0 |
| 05 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 201 |
| 04 Dec 2013 | 59.15 | 59.15 | 0.00 | 0.00 | 37,885 |
| 03 Dec 2013 | 59.19 | 59.15 | 0.00 | 0.00 | 2,663 |
| 02 Dec 2013 | 59.13 | 59.19 | 0.02 | 0.03 | 64,665 |
| 29 Nov 2013 | 59.13 | 59.13 | 0.00 | 0.00 | 0 |
| 28 Nov 2013 | 59.13 | 59.13 | 0.00 | 0.00 | 0 |
| 27 Nov 2013 | 59.13 | 59.13 | 0.00 | 0.00 | 0 |
| 26 Nov 2013 | 59.12 | 59.13 | 0.01 | 0.02 | 575 |
| 25 Nov 2013 | 59.12 | 59.12 | 0.00 | 0.00 | 0 |
| 22 Nov 2013 | 59.11 | 59.12 | 0.01 | 0.02 | 100 |
| 21 Nov 2013 | 59.01 | 59.11 | 0.10 | 0.17 | 980 |
| 20 Nov 2013 | 59.00 | 59.01 | 0.01 | 0.02 | 13,699 |
| 19 Nov 2013 | 58.00 | 59.00 | 1.00 | 1.72 | 3,895 |
| 18 Nov 2013 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2013 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2013 | 58.00 | 58.00 | 0.00 | 0.00 | 251,640 |
| 13 Nov 2013 | 58.00 | 58.00 | 0.00 | 0.00 | 54,020 |
| 12 Nov 2013 | 57.67 | 58.00 | 0.33 | 0.57 | 3,956 |
| 11 Nov 2013 | 57.67 | 57.67 | 0.00 | 0.00 | 0 |
| 08 Nov 2013 | 57.67 | 57.67 | 0.00 | 0.00 | 0 |
| 07 Nov 2013 | 57.67 | 57.67 | 0.00 | 0.00 | 0 |
| 06 Nov 2013 | 57.65 | 57.67 | 0.02 | 0.04 | 3,150 |
| 05 Nov 2013 | 57.65 | 57.65 | 0.00 | 0.00 | 60,000 |
| 04 Nov 2013 | 57.65 | 57.65 | 0.02 | 0.04 | 300 |
| 01 Nov 2013 | 57.65 | 57.65 | 0.00 | 0.00 | 0 |
| 31 Oct 2013 | 57.55 | 57.65 | 0.08 | 0.14 | 11,000 |
| 30 Oct 2013 | 57.55 | 57.55 | 0.00 | 0.00 | 0 |
| 29 Oct 2013 | 57.52 | 57.55 | 0.03 | 0.05 | 2,000 |
| 28 Oct 2013 | 57.50 | 57.52 | 0.02 | 0.04 | 3,951 |
| 25 Oct 2013 | 57.38 | 57.50 | 0.12 | 0.21 | 2,345 |
| 24 Oct 2013 | 57.32 | 57.38 | 0.06 | 0.10 | 575 |
| 23 Oct 2013 | 57.32 | 57.32 | 0.00 | 0.00 | 0 |
| 22 Oct 2013 | 57.27 | 57.32 | 0.05 | 0.09 | 2,090 |
| 21 Oct 2013 | 57.26 | 57.27 | 0.01 | 0.02 | 245 |
| 18 Oct 2013 | 57.00 | 57.26 | 0.25 | 0.44 | 2,393 |
| 17 Oct 2013 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2013 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2013 | 56.54 | 57.00 | 0.47 | 0.83 | 4,958 |
| 14 Oct 2013 | 56.52 | 56.54 | 0.02 | 0.04 | 203 |
| 11 Oct 2013 | 56.51 | 56.52 | 0.01 | 0.02 | 3,482 |
| 10 Oct 2013 | 56.51 | 56.51 | 0.01 | 0.02 | 10,183 |
| 09 Oct 2013 | 56.50 | 56.51 | 0.00 | 0.00 | 24,903 |
| 08 Oct 2013 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 04 Oct 2013 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2013 | 56.46 | 56.50 | 0.00 | 0.00 | 250 |
| 02 Oct 2013 | 56.46 | 56.46 | 0.00 | 0.00 | 0 |
| 01 Oct 2013 | 56.11 | 56.46 | 0.39 | 0.70 | 3,000 |
| 30 Sep 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 260 |
| 27 Sep 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 952 |
| 26 Sep 2013 | 56.11 | 56.11 | 0.00 | 0.00 | 935 |
| 25 Sep 2013 | 56.04 | 56.11 | 0.07 | 0.12 | 27,122 |
| 23 Sep 2013 | 56.04 | 56.04 | 0.00 | 0.00 | 260 |
| 20 Sep 2013 | 56.01 | 56.04 | 0.04 | 0.07 | 100 |
| 19 Sep 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 18 Sep 2013 | 56.01 | 56.01 | 0.00 | 0.00 | 0 |
| 17 Sep 2013 | 56.10 | 56.01 | -0.04 | -0.07 | 24,578 |
| 16 Sep 2013 | 56.02 | 56.10 | 0.02 | 0.04 | 3,103 |
| 13 Sep 2013 | 56.00 | 56.02 | 0.02 | 0.04 | 1,000 |
| 12 Sep 2013 | 56.00 | 56.00 | 0.00 | 0.00 | 32,616 |
| 11 Sep 2013 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2013 | 55.99 | 56.00 | 0.00 | 0.00 | 36,622 |
| 09 Sep 2013 | 55.99 | 55.99 | 0.00 | 0.00 | 0 |
| 06 Sep 2013 | 55.99 | 55.99 | 0.01 | 0.02 | 10,300 |
| 05 Sep 2013 | 55.99 | 55.99 | 0.00 | 0.00 | 0 |
| 04 Sep 2013 | 55.99 | 55.99 | 0.00 | 0.00 | 87 |
| 03 Sep 2013 | 55.99 | 55.99 | 0.00 | 0.00 | 4,500 |
| 02 Sep 2013 | 56.00 | 55.99 | -0.01 | -0.02 | 95 |
| 30 Aug 2013 | 56.00 | 56.00 | 0.00 | 0.00 | 78 |
| 29 Aug 2013 | 56.00 | 56.00 | 0.00 | 0.00 | 8,970 |
| 28 Aug 2013 | 56.06 | 56.00 | 0.00 | 0.00 | 729 |
| 27 Aug 2013 | 56.01 | 56.06 | -0.01 | -0.02 | 4,663 |
| 26 Aug 2013 | 58.94 | 56.01 | -2.93 | -4.97 | 100 |
| 23 Aug 2013 | 58.94 | 58.94 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 58.94 | 58.94 | 0.00 | 0.00 | 0 |
| 21 Aug 2013 | 58.93 | 58.94 | 0.01 | 0.02 | 2,301 |
| 20 Aug 2013 | 58.93 | 58.93 | 0.00 | 0.00 | 0 |
| 19 Aug 2013 | 58.94 | 58.93 | -0.01 | -0.02 | 30 |
| 16 Aug 2013 | 58.94 | 58.94 | 0.00 | 0.00 | 0 |
| 15 Aug 2013 | 58.95 | 58.94 | 0.05 | 0.08 | 3,400 |
| 14 Aug 2013 | 58.95 | 58.95 | -0.06 | -0.10 | 8,890 |
| 13 Aug 2013 | 58.95 | 58.95 | 0.00 | 0.00 | 0 |
| 12 Aug 2013 | 58.95 | 58.95 | 0.00 | 0.00 | 0 |
| 08 Aug 2013 | 58.96 | 58.95 | -0.01 | -0.02 | 219 |
| 07 Aug 2013 | 58.96 | 58.96 | 0.00 | 0.00 | 28,254 |
| 06 Aug 2013 | 58.96 | 58.96 | 0.00 | 0.00 | 0 |
| 05 Aug 2013 | 58.96 | 58.96 | 0.00 | 0.00 | 0 |
| 02 Aug 2013 | 58.96 | 58.96 | 0.00 | 0.00 | 0 |
| 31 Jul 2013 | 58.96 | 58.96 | 0.00 | 0.00 | 0 |
| 30 Jul 2013 | 58.98 | 58.96 | -0.01 | -0.02 | 363 |
| 29 Jul 2013 | 58.97 | 58.98 | 0.00 | 0.00 | 11,577 |
| 26 Jul 2013 | 58.99 | 58.97 | -0.02 | -0.03 | 560 |
| 25 Jul 2013 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 24 Jul 2013 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 22 Jul 2013 | 59.00 | 58.99 | -0.01 | -0.02 | 18,005 |
| 19 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 50 |
| 12 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 373 |
| 11 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 1,354 |
| 10 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 43,183 |
| 09 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 8,912 |
| 08 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 16 |
| 05 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,000 |
| 04 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 861 |
| 03 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 2,126 |
| 02 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 341 |
| 01 Jul 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 94,995 |
| 27 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 57,303 |
| 24 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 7,642 |
| 21 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 50,071 |
| 18 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 40 |
| 17 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,699 |
| 14 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 100 |
| 13 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 420 |
| 12 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 5,000 |
| 11 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 374 |
| 10 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 10,026 |
| 07 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 61,566 |
| 06 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 60,080 |
| 05 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 450 |
| 03 Jun 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 7,310 |
| 29 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 28 May 2013 | 59.01 | 59.00 | -0.01 | -0.02 | 3,163 |
| 27 May 2013 | 59.00 | 59.01 | 0.00 | 0.00 | 285 |
| 24 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 1,100 |
| 23 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 59.01 | 59.00 | 0.01 | 0.02 | 5,000 |
| 21 May 2013 | 59.01 | 59.01 | -0.01 | -0.02 | 12,340 |
| 20 May 2013 | 59.01 | 59.01 | 0.00 | 0.00 | 0 |
| 17 May 2013 | 59.01 | 59.01 | 0.00 | 0.00 | 7,700 |
| 16 May 2013 | 59.00 | 59.01 | 0.01 | 0.02 | 988 |
| 15 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 2,000 |
| 14 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 13 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,441 |
| 10 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 1,700 |
| 09 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 38,959 |
| 08 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 07 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 40,177 |
| 06 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 24,164 |
| 03 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 70,650 |
| 01 May 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 33 |
| 30 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 400 |
| 29 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 5 |
| 26 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,258 |
| 25 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 92 |
| 24 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 11,769 |
| 23 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 4,117 |
| 22 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,500 |
| 18 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 25 |
| 16 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 4,099 |
| 12 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 3,060 |
| 11 Apr 2013 | 59.00 | 59.00 | 0.01 | 0.02 | 7,206 |
| 10 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2013 | 59.00 | 59.00 | -0.01 | -0.02 | 7,916 |
| 08 Apr 2013 | 58.99 | 59.00 | 0.00 | 0.00 | 20 |
| 05 Apr 2013 | 59.00 | 58.99 | 0.00 | 0.00 | 132,099 |
| 04 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 1,000 |
| 03 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 02 Apr 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 52,414 |
| 28 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 51,103 |
| 27 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 20,000 |
| 26 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 41,707 |
| 25 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 4,226 |
| 22 Mar 2013 | 59.00 | 59.00 | 0.01 | 0.02 | 115,600 |
| 21 Mar 2013 | 59.00 | 59.00 | -0.01 | -0.02 | 16,785 |
| 20 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 1,013 |
| 19 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 23,753 |
| 14 Mar 2013 | 59.00 | 59.00 | 0.00 | 0.00 | 67,837 |
| 13 Mar 2013 | 60.00 | 59.00 | -0.99 | -1.65 | 27,600 |
| 12 Mar 2013 | 61.48 | 60.00 | -1.49 | -2.42 | 21,944 |
| 11 Mar 2013 | 61.50 | 61.48 | -0.02 | -0.03 | 15,399 |
| 08 Mar 2013 | 61.50 | 61.50 | 0.01 | 0.02 | 3,317 |
| 07 Mar 2013 | 61.50 | 61.50 | -0.01 | -0.02 | 197,712 |
| 06 Mar 2013 | 61.00 | 61.50 | 0.50 | 0.82 | 113,765 |
| 05 Mar 2013 | 60.01 | 61.00 | 0.98 | 1.63 | 23,000 |
| 04 Mar 2013 | 60.00 | 60.01 | 0.02 | 0.03 | 1,570 |
| 01 Mar 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2013 | 60.00 | 60.00 | 0.00 | 0.00 | 130,137 |
| 27 Feb 2013 | 59.01 | 60.00 | 0.98 | 1.66 | 161,560 |
| 26 Feb 2013 | 58.95 | 59.01 | 0.02 | 0.03 | 14,463 |
| 25 Feb 2013 | 58.00 | 58.95 | 1.00 | 1.72 | 105,534 |
| 22 Feb 2013 | 55.50 | 58.00 | 2.50 | 4.50 | 70,500 |
| 21 Feb 2013 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2013 | 55.39 | 55.50 | 0.20 | 0.36 | 1,400 |
| 19 Feb 2013 | 55.39 | 55.39 | 0.00 | 0.00 | 0 |
| 18 Feb 2013 | 55.28 | 55.39 | 0.02 | 0.04 | 3,162 |
| 15 Feb 2013 | 55.16 | 55.28 | 0.03 | 0.05 | 37,551 |
| 14 Feb 2013 | 55.16 | 55.16 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 54.71 | 55.16 | 0.61 | 1.12 | 50,233 |
| 08 Feb 2013 | 54.63 | 54.71 | -0.36 | -0.66 | 188,090 |
| 07 Feb 2013 | 53.81 | 54.63 | 1.09 | 2.02 | 1,000 |
| 06 Feb 2013 | 53.56 | 53.81 | 0.28 | 0.52 | 5,475 |
| 05 Feb 2013 | 53.00 | 53.56 | 0.63 | 1.19 | 2,852 |
| 04 Feb 2013 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2013 | 52.00 | 53.00 | 1.00 | 1.92 | 4,000 |
| 29 Jan 2013 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2013 | 51.01 | 52.00 | 0.99 | 1.94 | 9,500 |
| 25 Jan 2013 | 51.00 | 51.01 | 0.01 | 0.02 | 7,500 |
| 24 Jan 2013 | 51.00 | 51.00 | 0.00 | 0.00 | 200 |
| 23 Jan 2013 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2013 | 50.00 | 51.00 | 1.00 | 2.00 | 9,013 |
| 21 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Jan 2013 | 49.99 | 50.00 | 0.00 | 0.00 | 135 |
| 17 Jan 2013 | 49.69 | 49.99 | 0.05 | 0.10 | 60,408 |
| 16 Jan 2013 | 49.98 | 49.69 | -0.02 | -0.04 | 17,972 |
| 15 Jan 2013 | 50.00 | 49.98 | -0.03 | -0.06 | 20,540 |
| 14 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 6,848 |
| 10 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 1,790 |
| 07 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 800 |
| 04 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 100 |
| 03 Jan 2013 | 50.00 | 50.00 | 0.00 | 0.00 | 12,098 |
| 02 Jan 2013 | 47.01 | 50.00 | 2.99 | 6.36 | 15,547 |
| 31 Dec 2012 | 46.51 | 47.01 | 0.50 | 1.08 | 550 |
| 28 Dec 2012 | 46.19 | 46.51 | 0.32 | 0.69 | 1,395 |
| 27 Dec 2012 | 45.53 | 46.19 | 0.18 | 0.39 | 350 |
| 24 Dec 2012 | 45.53 | 45.53 | 0.00 | 0.00 | 0 |
| 21 Dec 2012 | 45.39 | 45.53 | 0.62 | 1.37 | 12,994 |
| 20 Dec 2012 | 45.40 | 45.39 | -0.01 | -0.02 | 258 |
| 19 Dec 2012 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 18 Dec 2012 | 45.48 | 45.40 | -0.08 | -0.18 | 4,560 |
| 17 Dec 2012 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 14 Dec 2012 | 45.51 | 45.48 | -0.01 | -0.02 | 2,042 |
| 13 Dec 2012 | 45.51 | 45.51 | -0.02 | -0.04 | 730 |
| 12 Dec 2012 | 45.52 | 45.51 | -0.01 | -0.02 | 2,606 |
| 11 Dec 2012 | 45.51 | 45.52 | 0.01 | 0.02 | 90 |
| 10 Dec 2012 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 07 Dec 2012 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 05 Dec 2012 | 45.51 | 45.51 | 0.00 | 0.00 | 1,047 |
| 04 Dec 2012 | 45.51 | 45.51 | 0.00 | 0.00 | 133 |
| 03 Dec 2012 | 45.50 | 45.51 | 0.01 | 0.02 | 5,000 |
| 30 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 2,005 |
| 29 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 28 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 23,888 |
| 27 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 10,074 |
| 26 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 425 |
| 23 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 22 Nov 2012 | 45.50 | 45.50 | 0.00 | 0.00 | 25 |
| 21 Nov 2012 | 45.49 | 45.50 | 0.00 | 0.00 | 250 |
| 20 Nov 2012 | 45.50 | 45.49 | 0.00 | 0.00 | 6,920 |
| 19 Nov 2012 | 45.69 | 45.50 | 0.00 | 0.00 | 12 |
| 16 Nov 2012 | 46.10 | 45.69 | -0.50 | -1.09 | 5,622 |
| 15 Nov 2012 | 46.10 | 46.10 | 0.00 | 0.00 | 0 |
| 14 Nov 2012 | 48.18 | 46.10 | -2.18 | -4.53 | 1,208 |
| 12 Nov 2012 | 48.18 | 48.18 | 0.00 | 0.00 | 0 |
| 09 Nov 2012 | 48.18 | 48.18 | 0.00 | 0.00 | 0 |
| 08 Nov 2012 | 48.18 | 48.18 | 0.00 | 0.00 | 0 |
| 07 Nov 2012 | 48.18 | 48.18 | 0.00 | 0.00 | 0 |
| 06 Nov 2012 | 48.19 | 48.18 | -0.01 | -0.02 | 1,020 |
| 05 Nov 2012 | 48.19 | 48.19 | 0.00 | 0.00 | 0 |
| 02 Nov 2012 | 48.20 | 48.19 | -0.01 | -0.02 | 236 |
| 01 Nov 2012 | 48.20 | 48.20 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 48.22 | 48.20 | -0.01 | -0.02 | 3,140 |
| 30 Oct 2012 | 48.22 | 48.22 | -0.01 | -0.02 | 537 |
| 29 Oct 2012 | 48.24 | 48.22 | -0.01 | -0.02 | 78 |
| 26 Oct 2012 | 48.24 | 48.24 | 0.00 | 0.00 | 0 |
| 25 Oct 2012 | 48.23 | 48.24 | 0.00 | 0.00 | 1,818 |
| 24 Oct 2012 | 48.23 | 48.23 | 0.00 | 0.00 | 457 |
| 23 Oct 2012 | 48.23 | 48.23 | -0.02 | -0.04 | 2,400 |
| 22 Oct 2012 | 48.23 | 48.23 | 0.00 | 0.00 | 0 |
| 19 Oct 2012 | 48.23 | 48.23 | 0.00 | 0.00 | 0 |
| 18 Oct 2012 | 48.23 | 48.23 | 0.00 | 0.00 | 0 |
| 17 Oct 2012 | 48.24 | 48.23 | 0.02 | 0.04 | 20,422 |
| 16 Oct 2012 | 48.25 | 48.24 | -0.02 | -0.04 | 15,015 |
| 15 Oct 2012 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 12 Oct 2012 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 11 Oct 2012 | 48.26 | 48.25 | -0.01 | -0.02 | 26,666 |
| 10 Oct 2012 | 48.25 | 48.26 | 0.01 | 0.02 | 20 |
| 09 Oct 2012 | 48.25 | 48.25 | 0.00 | 0.00 | 89 |
| 08 Oct 2012 | 48.25 | 48.25 | 0.00 | 0.00 | 11,764 |
| 05 Oct 2012 | 48.25 | 48.25 | 0.00 | 0.00 | 16,395 |
| 04 Oct 2012 | 48.29 | 48.25 | 0.15 | 0.31 | 32,235 |
| 03 Oct 2012 | 48.25 | 48.29 | -0.15 | -0.31 | 4,009 |
| 02 Oct 2012 | 48.10 | 48.25 | 0.15 | 0.31 | 11,358 |
| 01 Oct 2012 | 48.06 | 48.10 | 0.04 | 0.08 | 34,070 |
| 28 Sep 2012 | 48.03 | 48.06 | 0.03 | 0.06 | 1,820 |
| 27 Sep 2012 | 48.03 | 48.03 | 0.00 | 0.00 | 0 |
| 26 Sep 2012 | 48.01 | 48.03 | 0.02 | 0.04 | 500 |
| 25 Sep 2012 | 48.00 | 48.01 | 0.01 | 0.02 | 4,726 |
| 24 Sep 2012 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 48.00 | 48.00 | 0.00 | 0.00 | 6,113 |
| 20 Sep 2012 | 48.00 | 48.00 | 0.00 | 0.00 | 53,247 |
| 19 Sep 2012 | 48.00 | 48.00 | 0.00 | 0.00 | 14,961 |
| 18 Sep 2012 | 47.98 | 48.00 | 0.02 | 0.04 | 1,284 |
| 17 Sep 2012 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 14 Sep 2012 | 47.78 | 47.98 | 0.20 | 0.42 | 104 |
| 13 Sep 2012 | 47.55 | 47.78 | 0.25 | 0.53 | 7,000 |
| 12 Sep 2012 | 47.55 | 47.55 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 47.78 | 47.55 | -0.27 | -0.56 | 36,311 |
| 10 Sep 2012 | 47.69 | 47.78 | 0.05 | 0.10 | 5,251 |
| 07 Sep 2012 | 47.55 | 47.69 | 0.20 | 0.42 | 1,400 |
| 06 Sep 2012 | 47.54 | 47.55 | 0.01 | 0.02 | 5,666 |
| 05 Sep 2012 | 47.53 | 47.54 | 0.01 | 0.02 | 1,040 |
| 04 Sep 2012 | 47.53 | 47.53 | 0.01 | 0.02 | 4,000 |
| 03 Sep 2012 | 47.51 | 47.53 | 0.01 | 0.02 | 42,324 |
| 30 Aug 2012 | 47.40 | 47.51 | 0.01 | 0.02 | 11,992 |
| 29 Aug 2012 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 28 Aug 2012 | 47.40 | 47.40 | 0.00 | 0.00 | 0 |
| 27 Aug 2012 | 47.04 | 47.40 | 0.43 | 0.91 | 5,858 |
| 24 Aug 2012 | 47.04 | 47.04 | 0.00 | 0.00 | 0 |
| 23 Aug 2012 | 47.01 | 47.04 | 0.06 | 0.13 | 6,992 |
| 22 Aug 2012 | 47.00 | 47.01 | 0.01 | 0.02 | 1,052 |
| 21 Aug 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 17,438 |
| 17 Aug 2012 | 47.00 | 47.00 | 0.00 | 0.00 | 4,865 |
| 16 Aug 2012 | 46.50 | 47.00 | 0.50 | 1.08 | 5,135 |
| 15 Aug 2012 | 46.17 | 46.50 | 0.00 | 0.00 | 11,025 |
| 14 Aug 2012 | 46.00 | 46.17 | 0.50 | 1.09 | 22,175 |
| 10 Aug 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 200 |
| 09 Aug 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 19,328 |
| 08 Aug 2012 | 45.41 | 46.00 | 0.50 | 1.10 | 12,022 |
| 07 Aug 2012 | 45.20 | 45.41 | 0.30 | 0.66 | 13,301 |
| 06 Aug 2012 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 03 Aug 2012 | 45.13 | 45.20 | 0.07 | 0.16 | 173 |
| 02 Aug 2012 | 45.05 | 45.13 | 0.08 | 0.18 | 2,875 |
| 31 Jul 2012 | 45.00 | 45.05 | 0.03 | 0.07 | 56,600 |
| 30 Jul 2012 | 44.00 | 45.00 | 1.02 | 2.32 | 31,605 |
| 27 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 67 |
| 26 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 100 |
| 25 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 3,833 |
| 24 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 13,614 |
| 19 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 6,586 |
| 18 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 13,700 |
| 17 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 200 |
| 13 Jul 2012 | 43.01 | 44.00 | 0.99 | 2.30 | 25,000 |
| 12 Jul 2012 | 43.00 | 43.01 | 0.01 | 0.02 | 3,993 |
| 11 Jul 2012 | 43.00 | 43.00 | 0.00 | 0.00 | 315 |
| 10 Jul 2012 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2012 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2012 | 43.00 | 43.00 | 0.00 | 0.00 | 31,390 |
| 05 Jul 2012 | 45.96 | 43.00 | -2.96 | -6.44 | 8,328 |
| 04 Jul 2012 | 45.96 | 45.96 | 0.00 | 0.00 | 0 |
| 03 Jul 2012 | 45.96 | 45.96 | 0.00 | 0.00 | 0 |
| 02 Jul 2012 | 45.96 | 45.96 | 0.00 | 0.00 | 0 |
| 29 Jun 2012 | 45.96 | 45.96 | 0.00 | 0.00 | 0 |
| 28 Jun 2012 | 45.99 | 45.96 | -0.01 | -0.02 | 100 |
| 27 Jun 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 46.00 | 45.99 | -0.03 | -0.06 | 550 |
| 25 Jun 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2012 | 46.29 | 46.00 | -0.29 | -0.63 | 2,623 |
| 20 Jun 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 0 |
| 18 Jun 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 0 |
| 15 Jun 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 10 |
| 14 Jun 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 1,264 |
| 13 Jun 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 5,336 |
| 12 Jun 2012 | 46.30 | 46.29 | -0.01 | -0.02 | 31 |
| 11 Jun 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 0 |
| 08 Jun 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 0 |
| 06 Jun 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 6,805 |
| 05 Jun 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 5,362 |
| 04 Jun 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 0 |
| 01 Jun 2012 | 46.31 | 46.30 | -0.01 | -0.02 | 433 |
| 31 May 2012 | 46.30 | 46.31 | 0.01 | 0.02 | 11,135 |
| 29 May 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 0 |
| 28 May 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 567 |
| 25 May 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 0 |
| 24 May 2012 | 46.30 | 46.30 | 0.00 | 0.00 | 17,452 |
| 23 May 2012 | 46.29 | 46.30 | 0.01 | 0.02 | 12,668 |
| 22 May 2012 | 46.29 | 46.29 | 0.00 | 0.00 | 0 |
| 21 May 2012 | 46.29 | 46.29 | 0.01 | 0.02 | 256 |
| 18 May 2012 | 46.28 | 46.29 | 0.00 | 0.00 | 1,693 |
| 17 May 2012 | 46.26 | 46.28 | 0.02 | 0.04 | 200 |
| 16 May 2012 | 46.25 | 46.26 | 0.01 | 0.02 | 700 |
| 15 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 31,222 |
| 14 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 5,886 |
| 11 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 2,225 |
| 10 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 6,040 |
| 09 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 3,058 |
| 08 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 100 |
| 07 May 2012 | 46.23 | 46.25 | 0.02 | 0.04 | 85,815 |
| 04 May 2012 | 46.23 | 46.23 | 0.00 | 0.00 | 414 |
| 03 May 2012 | 46.24 | 46.23 | -0.01 | -0.02 | 1,564 |
| 02 May 2012 | 46.25 | 46.24 | -0.01 | -0.02 | 8,900 |
| 01 May 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 30 Apr 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 30 |
| 27 Apr 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 1,450 |
| 26 Apr 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 25 Apr 2012 | 46.11 | 46.25 | 0.14 | 0.30 | 114,426 |
| 24 Apr 2012 | 46.25 | 46.11 | -0.14 | -0.30 | 550 |
| 23 Apr 2012 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 20 Apr 2012 | 46.10 | 46.25 | 0.15 | 0.32 | 30,000 |
| 19 Apr 2012 | 46.09 | 46.10 | 0.00 | 0.00 | 16,622 |
| 18 Apr 2012 | 46.10 | 46.09 | 0.10 | 0.22 | 23,111 |
| 17 Apr 2012 | 46.00 | 46.10 | 0.00 | 0.00 | 20,588 |
| 16 Apr 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 1,450 |
| 13 Apr 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2012 | 46.00 | 46.00 | 0.00 | 0.00 | 3,243 |
| 11 Apr 2012 | 45.99 | 46.00 | 0.01 | 0.02 | 63,781 |
| 10 Apr 2012 | 45.00 | 45.99 | 0.99 | 2.20 | 706 |
| 05 Apr 2012 | 45.00 | 45.00 | 0.00 | 0.00 | 3,350 |
| 04 Apr 2012 | 45.00 | 45.00 | 0.00 | 0.00 | 68 |
| 03 Apr 2012 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 02 Apr 2012 | 44.99 | 45.00 | 0.00 | 0.00 | 72,791 |
| 29 Mar 2012 | 44.50 | 44.99 | 0.50 | 1.12 | 13,019 |
| 28 Mar 2012 | 44.01 | 44.50 | 0.49 | 1.11 | 8,769 |
| 27 Mar 2012 | 44.01 | 44.01 | 0.00 | 0.00 | 0 |
| 26 Mar 2012 | 44.00 | 44.01 | 0.01 | 0.02 | 720 |
| 23 Mar 2012 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 22 Mar 2012 | 43.33 | 44.00 | 0.00 | 0.00 | 250 |
| 21 Mar 2012 | 43.33 | 43.33 | 0.00 | 0.00 | 0 |
| 20 Mar 2012 | 43.33 | 43.33 | 0.00 | 0.00 | 0 |
| 19 Mar 2012 | 43.33 | 43.33 | 0.00 | 0.00 | 0 |
| 16 Mar 2012 | 43.62 | 43.33 | 0.00 | 0.00 | 10,565 |
| 15 Mar 2012 | 43.08 | 43.62 | 0.92 | 2.14 | 1,453 |
| 14 Mar 2012 | 43.08 | 43.08 | 0.00 | 0.00 | 0 |
| 13 Mar 2012 | 43.02 | 43.08 | 0.06 | 0.14 | 15,000 |
| 12 Mar 2012 | 43.02 | 43.02 | 0.00 | 0.00 | 0 |
| 09 Mar 2012 | 43.02 | 43.02 | 0.00 | 0.00 | 3,372 |
| 08 Mar 2012 | 43.00 | 43.02 | 0.02 | 0.05 | 6,628 |
| 07 Mar 2012 | 42.62 | 43.00 | 0.36 | 0.84 | 9,764 |
| 06 Mar 2012 | 42.56 | 42.62 | 0.08 | 0.19 | 5,541 |
| 05 Mar 2012 | 42.56 | 42.56 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 42.54 | 42.56 | 0.02 | 0.05 | 117 |
| 01 Mar 2012 | 42.06 | 42.54 | 0.48 | 1.14 | 45,839 |
| 29 Feb 2012 | 42.06 | 42.06 | 0.00 | 0.00 | 0 |
| 28 Feb 2012 | 42.01 | 42.06 | 0.05 | 0.12 | 1,000 |
| 27 Feb 2012 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 24 Feb 2012 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 23 Feb 2012 | 42.00 | 42.01 | 0.01 | 0.02 | 2,100 |
| 22 Feb 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 1,126 |
| 16 Feb 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2012 | 40.53 | 42.00 | 1.47 | 3.63 | 11,005 |
| 13 Feb 2012 | 40.52 | 40.53 | 0.01 | 0.02 | 432 |
| 10 Feb 2012 | 40.52 | 40.52 | 0.00 | 0.00 | 0 |
| 09 Feb 2012 | 40.52 | 40.52 | 0.00 | 0.00 | 0 |
| 08 Feb 2012 | 40.52 | 40.52 | 0.00 | 0.00 | 400 |
| 07 Feb 2012 | 40.47 | 40.52 | 0.02 | 0.05 | 5,094 |
| 06 Feb 2012 | 40.05 | 40.47 | 0.46 | 1.15 | 14,595 |
| 03 Feb 2012 | 40.05 | 40.05 | 0.00 | 0.00 | 0 |
| 02 Feb 2012 | 40.05 | 40.05 | 0.00 | 0.00 | 0 |
| 01 Feb 2012 | 40.05 | 40.05 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 40.06 | 40.05 | 0.02 | 0.05 | 20,104 |
| 30 Jan 2012 | 40.02 | 40.06 | -0.01 | -0.03 | 32,551 |
| 27 Jan 2012 | 41.99 | 40.02 | -1.95 | -4.64 | 6,007 |
| 26 Jan 2012 | 41.99 | 41.99 | 0.00 | 0.00 | 0 |
| 25 Jan 2012 | 42.00 | 41.99 | -0.02 | -0.05 | 27,466 |
| 24 Jan 2012 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 23 Jan 2012 | 45.37 | 42.00 | -3.37 | -7.43 | 2,286 |
| 20 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 19 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 18 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 17 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 16 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 13 Jan 2012 | 45.37 | 45.37 | 0.00 | 0.00 | 0 |
| 12 Jan 2012 | 45.99 | 45.37 | -0.62 | -1.35 | 3,855 |
| 11 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 10 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 09 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 06 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 05 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 30 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 29 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 28 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 22 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 21 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 1,341 |
| 20 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 19 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 16 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 557 |
| 15 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 497 |
| 13 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 12 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 1,465 |
| 09 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 08 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 5,085 |
| 06 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 05 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 1,073 |
| 02 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 01 Dec 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 29 Nov 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 28 Nov 2011 | 46.00 | 45.99 | -0.01 | -0.02 | 65 |
| 25 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 2,775 |
| 24 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 39,022 |
| 23 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 1,233 |
| 21 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 6,425 |
| 18 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 135 |
| 17 Nov 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 5,864 |
| 16 Nov 2011 | 45.96 | 46.00 | 0.00 | 0.00 | 157 |
| 15 Nov 2011 | 45.88 | 45.96 | 0.12 | 0.26 | 95,324 |
| 14 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 11 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 10 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 09 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 08 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 07 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 04 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 03 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 02 Nov 2011 | 45.88 | 45.88 | 0.00 | 0.00 | 0 |
| 01 Nov 2011 | 45.89 | 45.88 | -0.01 | -0.02 | 259 |
| 31 Oct 2011 | 45.89 | 45.89 | 0.00 | 0.00 | 16,477 |
| 28 Oct 2011 | 45.89 | 45.89 | 0.00 | 0.00 | 16,063 |
| 27 Oct 2011 | 45.89 | 45.89 | 0.00 | 0.00 | 505 |
| 25 Oct 2011 | 45.89 | 45.89 | 0.00 | 0.00 | 0 |
| 24 Oct 2011 | 43.99 | 45.89 | 1.89 | 4.30 | 220 |
| 21 Oct 2011 | 43.99 | 43.99 | 0.01 | 0.02 | 103,351 |
| 20 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 1,161 |
| 19 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 758 |
| 18 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 17 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 14 Oct 2011 | 43.99 | 43.99 | 0.01 | 0.02 | 489 |
| 13 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 12 Oct 2011 | 44.00 | 43.99 | -0.02 | -0.05 | 4,512 |
| 11 Oct 2011 | 43.99 | 44.00 | 0.00 | 0.00 | 122 |
| 10 Oct 2011 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 07 Oct 2011 | 43.56 | 43.99 | 0.44 | 1.01 | 8,625 |
| 06 Oct 2011 | 43.51 | 43.56 | 0.05 | 0.12 | 27,300 |
| 05 Oct 2011 | 43.03 | 43.51 | 0.48 | 1.12 | 879 |
| 04 Oct 2011 | 43.03 | 43.03 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 43.03 | 43.03 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 43.03 | 43.03 | 0.00 | 0.00 | 50 |
| 29 Sep 2011 | 42.11 | 43.03 | 0.92 | 2.18 | 550 |
| 28 Sep 2011 | 42.08 | 42.11 | 0.03 | 0.07 | 20,000 |
| 27 Sep 2011 | 42.08 | 42.08 | 0.00 | 0.00 | 0 |
| 26 Sep 2011 | 42.08 | 42.08 | 0.00 | 0.00 | 133 |
| 23 Sep 2011 | 42.07 | 42.08 | 0.02 | 0.05 | 4,324 |
| 22 Sep 2011 | 42.06 | 42.07 | 0.00 | 0.00 | 3,450 |
| 21 Sep 2011 | 42.05 | 42.06 | 0.01 | 0.02 | 402 |
| 20 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 19 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 1,200 |
| 16 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 15 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 272 |
| 14 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 5,229 |
| 13 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 6,358 |
| 12 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 2,375 |
| 09 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 08 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 07 Sep 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 35,601 |
| 06 Sep 2011 | 42.98 | 42.05 | 0.00 | 0.00 | 11,299 |
| 05 Sep 2011 | 42.98 | 42.98 | 0.00 | 0.00 | 0 |
| 02 Sep 2011 | 42.98 | 42.98 | 0.00 | 0.00 | 0 |
| 30 Aug 2011 | 45.77 | 42.98 | -3.72 | -8.13 | 1,583 |
| 29 Aug 2011 | 45.89 | 45.77 | -0.12 | -0.26 | 159 |
| 26 Aug 2011 | 45.89 | 45.89 | 0.00 | 0.00 | 0 |
| 25 Aug 2011 | 45.99 | 45.89 | -0.10 | -0.22 | 21 |
| 24 Aug 2011 | 45.99 | 45.99 | 0.00 | 0.00 | 0 |
| 23 Aug 2011 | 46.02 | 45.99 | -0.03 | -0.06 | 51 |
| 22 Aug 2011 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 19 Aug 2011 | 46.03 | 46.02 | -0.01 | -0.02 | 200 |
| 18 Aug 2011 | 46.03 | 46.03 | 0.00 | 0.00 | 0 |
| 17 Aug 2011 | 46.05 | 46.03 | -0.02 | -0.04 | 601 |
| 16 Aug 2011 | 46.05 | 46.05 | 0.00 | 0.00 | 50,118 |
| 15 Aug 2011 | 46.05 | 46.05 | 0.00 | 0.00 | 50 |
| 12 Aug 2011 | 47.00 | 46.05 | -0.95 | -2.02 | 550 |
| 11 Aug 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2011 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2011 | 47.10 | 47.00 | -0.10 | -0.21 | 49,092 |
| 03 Aug 2011 | 47.98 | 47.10 | -0.88 | -1.83 | 13,113 |
| 02 Aug 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 29 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 28 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 27 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 26 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 25 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 22 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 21 Jul 2011 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 20 Jul 2011 | 47.99 | 47.98 | -0.01 | -0.02 | 199 |
| 19 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 18 Jul 2011 | 47.10 | 47.99 | 0.89 | 1.89 | 1,024 |
| 15 Jul 2011 | 47.99 | 47.10 | -0.89 | -1.86 | 393 |
| 14 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 13 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 12 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 11 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 50 |
| 08 Jul 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 7,500 |
| 07 Jul 2011 | 48.00 | 47.99 | -0.01 | -0.02 | 409 |
| 06 Jul 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 208 |
| 05 Jul 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 735 |
| 30 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 219 |
| 28 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 112 |
| 27 Jun 2011 | 47.99 | 48.00 | 0.01 | 0.02 | 28 |
| 24 Jun 2011 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 22 Jun 2011 | 48.00 | 47.99 | -0.01 | -0.02 | 500 |
| 21 Jun 2011 | 48.00 | 48.00 | 0.01 | 0.02 | 50,000 |
| 17 Jun 2011 | 48.00 | 48.00 | -0.01 | -0.02 | 863 |
| 16 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 102,635 |
| 13 Jun 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 110,902 |
| 10 Jun 2011 | 47.00 | 48.00 | 1.00 | 2.13 | 10,000 |
| 09 Jun 2011 | 46.94 | 47.00 | 0.00 | 0.00 | 319 |
| 08 Jun 2011 | 46.01 | 46.94 | 0.99 | 2.15 | 10,925 |
| 07 Jun 2011 | 46.00 | 46.01 | 46.01 | 0.00 | 1,764 |
| 06 Jun 2011 | 46.00 | 46.00 | 46.00 | 0.00 | 0 |
| 03 Jun 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2011 | 45.50 | 46.00 | 0.50 | 1.10 | 20,000 |
| 01 Jun 2011 | 45.50 | 45.50 | 0.00 | 0.00 | 57,169 |
| 31 May 2011 | 45.50 | 45.50 | 0.00 | 0.00 | 250 |
| 27 May 2011 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 26 May 2011 | 45.50 | 45.50 | 0.00 | 0.00 | 5,000 |
| 25 May 2011 | 45.05 | 45.50 | 0.45 | 1.00 | 28,075 |
| 24 May 2011 | 45.00 | 45.05 | 0.03 | 0.07 | 7,533 |
| 23 May 2011 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 20 May 2011 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 May 2011 | 45.00 | 45.00 | 0.01 | 0.02 | 823 |
| 18 May 2011 | 45.00 | 45.00 | 0.01 | 0.02 | 413 |
| 17 May 2011 | 45.00 | 45.00 | 0.00 | 0.00 | 50,491 |
| 16 May 2011 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 13 May 2011 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 12 May 2011 | 43.00 | 45.00 | 2.00 | 4.65 | 11,234 |
| 11 May 2011 | 42.50 | 43.00 | 0.50 | 1.18 | 11,100 |
| 10 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 09 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 18,831 |
| 06 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 8,169 |
| 05 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 13 |
| 04 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 03 May 2011 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 02 May 2011 | 42.02 | 42.50 | 0.48 | 1.14 | 3,125 |
| 29 Apr 2011 | 42.02 | 42.02 | 0.00 | 0.00 | 0 |
| 28 Apr 2011 | 42.03 | 42.02 | 0.00 | 0.00 | 1,127 |
| 27 Apr 2011 | 42.03 | 42.03 | -0.01 | -0.02 | 115 |
| 26 Apr 2011 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 21 Apr 2011 | 42.01 | 42.03 | 0.01 | 0.02 | 2,337 |
| 20 Apr 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 19 Apr 2011 | 42.01 | 42.01 | 0.02 | 0.05 | 5,934 |
| 18 Apr 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 13 Apr 2011 | 42.00 | 42.01 | 0.00 | 0.00 | 6,124 |
| 12 Apr 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 120 |
| 11 Apr 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2011 | 41.05 | 42.00 | 0.94 | 2.29 | 34,352 |
| 07 Apr 2011 | 41.05 | 41.05 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 41.05 | 41.05 | 0.01 | 0.02 | 672 |
| 05 Apr 2011 | 41.05 | 41.05 | 0.02 | 0.05 | 834 |
| 04 Apr 2011 | 41.05 | 41.05 | 0.00 | 0.00 | 290 |
| 01 Apr 2011 | 41.05 | 41.05 | -0.02 | -0.05 | 190 |
| 31 Mar 2011 | 41.05 | 41.05 | 0.03 | 0.07 | 10,265 |
| 29 Mar 2011 | 41.02 | 41.05 | 0.00 | 0.00 | 5,641 |
| 28 Mar 2011 | 41.02 | 41.02 | 0.00 | 0.00 | 3,133 |
| 25 Mar 2011 | 41.02 | 41.02 | -0.01 | -0.02 | 521 |
| 24 Mar 2011 | 41.02 | 41.02 | 0.00 | 0.00 | 0 |
| 23 Mar 2011 | 41.03 | 41.02 | -0.02 | -0.05 | 13,172 |
| 22 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 21 Mar 2011 | 41.03 | 41.03 | 0.02 | 0.05 | 100 |
| 18 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 17 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 16 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 14 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 11 Mar 2011 | 41.03 | 41.03 | 0.00 | 0.00 | 0 |
| 10 Mar 2011 | 41.02 | 41.03 | 0.03 | 0.07 | 39,592 |
| 09 Mar 2011 | 41.02 | 41.02 | -0.02 | -0.05 | 1,478 |
| 04 Mar 2011 | 41.99 | 41.02 | -0.97 | -2.31 | 15,332 |
| 03 Mar 2011 | 41.99 | 41.99 | 0.00 | 0.00 | 58 |
| 02 Mar 2011 | 41.99 | 41.99 | -0.01 | -0.02 | 6,693 |
| 01 Mar 2011 | 41.99 | 41.99 | 0.00 | 0.00 | 0 |
| 28 Feb 2011 | 41.99 | 41.99 | 0.00 | 0.00 | 0 |
| 25 Feb 2011 | 41.99 | 41.99 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 41.99 | 41.99 | 0.01 | 0.02 | 833 |
| 23 Feb 2011 | 42.00 | 41.99 | -0.01 | -0.02 | 6,000 |
| 22 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2011 | 41.01 | 42.00 | 0.99 | 2.41 | 50,227 |
| 16 Feb 2011 | 42.00 | 41.01 | -0.99 | -2.36 | 1,023 |
| 15 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2011 | 42.00 | 42.00 | 0.00 | 0.00 | 203,427 |
| 09 Feb 2011 | 41.01 | 42.00 | 0.99 | 2.41 | 1,061,805 |
| 08 Feb 2011 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 07 Feb 2011 | 41.01 | 41.01 | 0.00 | 0.00 | 100 |
| 04 Feb 2011 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 03 Feb 2011 | 41.00 | 41.01 | 0.00 | 0.00 | 3,667 |
| 02 Feb 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 547 |
| 01 Feb 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 782 |
| 31 Jan 2011 | 41.00 | 41.00 | -0.99 | -2.36 | 54 |
| 28 Jan 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2011 | 41.00 | 41.00 | 1.00 | 2.44 | 52 |
| 26 Jan 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 12,874 |
| 25 Jan 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 92,026 |
| 24 Jan 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2011 | 39.00 | 41.00 | 2.00 | 5.13 | 96,930 |
| 20 Jan 2011 | 37.05 | 39.00 | 1.95 | 5.26 | 16,056 |
| 19 Jan 2011 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 18 Jan 2011 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 17 Jan 2011 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 14 Jan 2011 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 13 Jan 2011 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 12 Jan 2011 | 37.04 | 37.05 | 0.01 | 0.03 | 4,000 |
| 11 Jan 2011 | 37.02 | 37.04 | 0.02 | 0.05 | 60,000 |
| 10 Jan 2011 | 37.00 | 37.02 | 0.02 | 0.05 | 13,827 |
| 07 Jan 2011 | 37.00 | 37.00 | 0.00 | 0.00 | 1,773 |
| 06 Jan 2011 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2011 | 37.00 | 37.00 | 0.00 | 0.00 | 9,616 |
| 04 Jan 2011 | 37.00 | 37.00 | 0.00 | 0.00 | 4,090 |
| 03 Jan 2011 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 37.85 | 37.00 | -0.85 | -2.25 | 3,000 |
| 23 Dec 2010 | 36.00 | 37.85 | 1.85 | 5.14 | 1,000 |
| 22 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 723 |
| 14 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 3,688 |
| 13 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 10,250 |
| 08 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 26,993 |
| 07 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 196 |
| 06 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 75,508 |
| 03 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 378,632 |
| 02 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 16,837 |
| 30 Nov 2010 | 36.03 | 36.00 | 0.00 | 0.00 | 1,437 |
| 29 Nov 2010 | 36.00 | 36.03 | 0.00 | 0.00 | 88,946 |
| 26 Nov 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 140,010 |
| 24 Nov 2010 | 37.00 | 36.00 | -1.00 | -2.70 | 100,452 |
| 23 Nov 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 11,767 |
| 19 Nov 2010 | 38.00 | 37.00 | -1.00 | -2.63 | 5,000 |
| 18 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 84,838 |
| 09 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 165 |
| 08 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 1,245 |
| 04 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 338,342 |
| 03 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 21,972 |
| 02 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 1,604 |
| 01 Nov 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2010 | 38.00 | 38.00 | 0.00 | 0.00 | 3,530 |
| 27 Oct 2010 | 40.00 | 38.00 | -1.96 | -4.90 | 46,781 |
| 26 Oct 2010 | 40.00 | 40.00 | -0.01 | -0.03 | 245 |
| 25 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2010 | 40.00 | 40.00 | -0.02 | -0.05 | 157 |
| 20 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 18 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 245 |
| 15 Oct 2010 | 40.00 | 40.00 | -0.01 | -0.03 | 900 |
| 14 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 2,000 |
| 13 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 853 |
| 12 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 4,200 |
| 11 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 25,000 |
| 08 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 4,968 |
| 06 Oct 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 14,989 |
| 05 Oct 2010 | 40.50 | 40.00 | -0.48 | -1.19 | 42,560 |
| 04 Oct 2010 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2010 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2010 | 40.50 | 40.50 | -0.02 | -0.05 | 618 |
| 29 Sep 2010 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 28 Sep 2010 | 40.50 | 40.50 | 0.00 | 0.00 | 48,978 |
| 27 Sep 2010 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 41.00 | 40.50 | 0.51 | 1.27 | 435,000 |
| 22 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 115 |
| 20 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 41.00 | 41.00 | -0.01 | -0.03 | 138 |
| 15 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 41.00 | 41.00 | -1.00 | -2.44 | 1,191 |
| 13 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 3,000 |
| 06 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 13,000 |
| 26 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 1,200 |
| 23 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 68,064 |
| 18 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 847 |
| 17 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 2,521 |
| 16 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 11,092 |
| 12 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 4,122 |
| 10 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 67 |
| 05 Aug 2010 | 42.98 | 41.00 | 0.00 | 0.00 | 60,604 |
| 04 Aug 2010 | 42.98 | 42.98 | -1.98 | -4.61 | 500 |
| 03 Aug 2010 | 44.87 | 42.98 | -0.01 | -0.02 | 2,546 |
| 30 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 29 Jul 2010 | 44.87 | 44.87 | -0.01 | -0.02 | 11 |
| 28 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 27 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 44.87 | 44.87 | -1.79 | -4.00 | 2,179 |
| 23 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 22 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 21 Jul 2010 | 44.87 | 44.87 | -0.08 | -0.18 | 755 |
| 20 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 16 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 13 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 12 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 09 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 08 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 07 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 06 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 44.87 | 44.87 | 0.00 | 0.00 | 0 |
| 02 Jul 2010 | 44.89 | 44.87 | -0.02 | -0.05 | 100,022 |
| 01 Jul 2010 | 44.89 | 44.89 | 0.00 | 0.00 | 0 |
| 30 Jun 2010 | 44.89 | 44.89 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 44.89 | 44.89 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 44.90 | 44.89 | 0.89 | 2.02 | 25,000 |
| 25 Jun 2010 | 44.90 | 44.90 | -0.90 | -2.00 | 271 |
| 24 Jun 2010 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 23 Jun 2010 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 22 Jun 2010 | 45.00 | 44.90 | -0.10 | -0.22 | 2,723 |
| 21 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 2,953 |
| 18 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 174 |
| 11 Jun 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2010 | 45.05 | 45.00 | -0.05 | -0.11 | 3,125 |
| 09 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 1,899 |
| 08 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 07 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 04 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 240 |
| 02 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 01 Jun 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 6,670 |
| 28 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 204,400 |
| 27 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 300,000 |
| 26 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 25 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 24 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 113,067 |
| 21 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 323,000 |
| 20 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 8,547 |
| 19 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 1,094 |
| 18 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 17 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 14 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 13 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 4,538 |
| 12 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 6,725 |
| 11 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 10,306 |
| 10 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 07 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 06 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 250 |
| 05 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 851 |
| 04 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 03 May 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 30 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 29 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 48,245 |
| 28 Apr 2010 | 45.05 | 45.05 | 0.01 | 0.02 | 82,982 |
| 27 Apr 2010 | 45.05 | 45.05 | -0.01 | -0.02 | 327 |
| 26 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 22 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 1,839 |
| 21 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 20 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 2,092 |
| 19 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 16 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 519 |
| 15 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 13 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 38,862 |
| 12 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 09 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 300 |
| 08 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 07 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 10 |
| 01 Apr 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 31 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 29 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 26 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 105,961 |
| 25 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 24 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 23 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 43,861 |
| 22 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 19 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 11,346 |
| 18 Mar 2010 | 45.05 | 45.05 | 0.03 | 0.07 | 11,500 |
| 17 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 16 Mar 2010 | 45.05 | 45.05 | -0.03 | -0.07 | 113 |
| 15 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 12 Mar 2010 | 45.05 | 45.05 | 0.03 | 0.07 | 125,838 |
| 11 Mar 2010 | 45.05 | 45.05 | -0.03 | -0.07 | 484 |
| 10 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 09 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 2,297 |
| 08 Mar 2010 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 05 Mar 2010 | 45.00 | 45.05 | 0.04 | 0.09 | 2,228 |
| 04 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2010 | 45.00 | 45.00 | 0.01 | 0.02 | 500 |
| 02 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 50 |
| 26 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2010 | 45.00 | 45.00 | 0.50 | 1.12 | 500 |
| 22 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 2,393 |
| 18 Feb 2010 | 45.00 | 45.00 | -0.50 | -1.11 | 300 |
| 17 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 1,039 |
| 09 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 1,771 |
| 08 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 2,229 |
| 05 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 748 |
| 02 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 168,297 |
| 01 Feb 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 43 |
| 29 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 700 |
| 20 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 300 |
| 18 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 131,401 |
| 14 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 1,655 |
| 13 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 2,305 |
| 12 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 200 |
| 11 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 200 |
| 08 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 12,400 |
| 04 Jan 2010 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 280 |
| 30 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 54 |
| 24 Dec 2009 | 45.00 | 45.00 | 1.00 | 2.27 | 100,100 |
| 23 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2009 | 45.00 | 45.00 | -1.00 | -2.22 | 321 |
| 21 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 318 |
| 18 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 1,055 |
| 16 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2009 | 45.00 | 45.00 | 0.01 | 0.02 | 184,658 |
| 14 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2009 | 45.00 | 45.00 | -0.01 | -0.02 | 134 |
| 09 Dec 2009 | 41.99 | 45.00 | 3.01 | 7.17 | 102,630 |
| 08 Dec 2009 | 44.00 | 41.99 | -0.01 | -0.02 | 17,100 |
| 07 Dec 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 500 |
| 02 Dec 2009 | 44.00 | 44.00 | -2.00 | -4.54 | 234 |
| 01 Dec 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2009 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2009 | 45.00 | 44.00 | -1.00 | -2.22 | 2,620 |
| 25 Nov 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2009 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2009 | 46.49 | 45.00 | -1.49 | -3.20 | 5,100 |
| 17 Nov 2009 | 46.49 | 46.49 | 0.00 | 0.00 | 0 |
| 16 Nov 2009 | 46.49 | 46.49 | 0.00 | 0.00 | 0 |
| 13 Nov 2009 | 47.50 | 46.49 | -0.51 | -1.08 | 8,100 |
| 12 Nov 2009 | 47.50 | 47.50 | -0.50 | -1.05 | 50 |
| 11 Nov 2009 | 47.50 | 47.50 | 0.00 | 0.00 | 1,031 |
| 10 Nov 2009 | 48.94 | 47.50 | -1.44 | -2.94 | 10,000 |
| 09 Nov 2009 | 48.94 | 48.94 | 0.00 | 0.00 | 0 |
| 06 Nov 2009 | 49.00 | 48.94 | -0.05 | -0.10 | 2,100 |
| 05 Nov 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 23 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 1,000 |
| 21 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2009 | 49.00 | 49.00 | -0.01 | -0.02 | 200 |
| 19 Oct 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2009 | 48.98 | 49.00 | 0.02 | 0.04 | 100,541 |
| 15 Oct 2009 | 48.98 | 48.98 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 48.98 | 48.98 | 0.00 | 0.00 | 0 |
| 13 Oct 2009 | 48.98 | 48.98 | 0.00 | 0.00 | 0 |
| 12 Oct 2009 | 48.98 | 48.98 | 0.00 | 0.00 | 0 |
| 09 Oct 2009 | 49.49 | 48.98 | -0.02 | -0.04 | 4,070 |
| 08 Oct 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 06 Oct 2009 | 49.49 | 49.49 | -0.49 | -0.99 | 190 |
| 05 Oct 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 02 Oct 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 01 Oct 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 30 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 29 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 28 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 25 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 22 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 193 |
| 18 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 17 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 407 |
| 15 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 14 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 11 Sep 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 10 Sep 2009 | 49.50 | 49.49 | -0.01 | -0.02 | 240,000 |
| 09 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 07 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 04 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 300,868 |
| 03 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 203,462 |
| 02 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 2,856 |
| 28 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 2,000 |
| 27 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 2,079 |
| 26 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 3,065 |
| 24 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 18 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 17 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2009 | 49.00 | 49.50 | 0.50 | 1.02 | 827,666 |
| 12 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 1,226 |
| 04 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 184 |
| 03 Aug 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 16 |
| 31 Jul 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2009 | 49.00 | 49.00 | -0.20 | -0.41 | 29 |
| 29 Jul 2009 | 49.00 | 49.00 | 0.20 | 0.41 | 585 |
| 28 Jul 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 16,480 |
| 27 Jul 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2009 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2009 | 49.19 | 49.00 | -0.19 | -0.39 | 15,101 |
| 22 Jul 2009 | 49.19 | 49.19 | 0.00 | 0.00 | 0 |
| 21 Jul 2009 | 49.20 | 49.19 | -0.01 | -0.02 | 2,459 |
| 20 Jul 2009 | 49.24 | 49.20 | 0.10 | 0.20 | 5,000 |
| 17 Jul 2009 | 49.24 | 49.24 | 0.00 | 0.00 | 0 |
| 16 Jul 2009 | 49.24 | 49.24 | 0.00 | 0.00 | 0 |
| 15 Jul 2009 | 49.24 | 49.24 | -100000000.00 | 0.00 | 755 |
| 14 Jul 2009 | 49.25 | 49.24 | -0.01 | -0.02 | 15,000 |
| 13 Jul 2009 | 49.39 | 49.25 | -0.14 | -0.28 | 2,470 |
| 10 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 0 |
| 09 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 0 |
| 08 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 0 |
| 03 Jul 2009 | 49.39 | 49.39 | 0.00 | 0.00 | 9,024 |
| 02 Jul 2009 | 49.40 | 49.39 | -0.01 | -0.02 | 10,000 |
| 01 Jul 2009 | 49.48 | 49.40 | -0.08 | -0.16 | 20,530 |
| 30 Jun 2009 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 29 Jun 2009 | 49.48 | 49.48 | 0.00 | 0.00 | 0 |
| 26 Jun 2009 | 49.23 | 49.48 | 0.25 | 0.51 | 366,417 |
| 25 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 200 |
| 24 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 18 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 100 |
| 17 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 16 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 15 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 4,000 |
| 12 Jun 2009 | 49.23 | 49.23 | 0.00 | 0.00 | 0 |
| 10 Jun 2009 | 49.25 | 49.23 | -0.02 | -0.04 | 2,250 |
| 09 Jun 2009 | 49.25 | 49.25 | 0.00 | 0.00 | 0 |
| 08 Jun 2009 | 49.25 | 49.25 | 0.00 | 0.00 | 0 |
| 05 Jun 2009 | 49.10 | 49.25 | 0.15 | 0.31 | 11,000 |
| 04 Jun 2009 | 49.10 | 49.10 | 0.00 | 0.00 | 0 |
| 03 Jun 2009 | 49.49 | 49.10 | -0.39 | -0.79 | 29,804 |
| 02 Jun 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 01 Jun 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 29 May 2009 | 49.50 | 49.49 | 0.00 | 0.00 | 6,250 |
| 28 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 300 |
| 27 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 8 |
| 26 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 1,000 |
| 21 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 19 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 18 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 15 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 13 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 12 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 11 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 200,084 |
| 08 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 79,313 |
| 07 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 05 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 04 May 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 01 May 2009 | 49.49 | 49.50 | 0.01 | 0.02 | 1,946,148 |
| 30 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 28 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 24 |
| 27 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 49.50 | 49.49 | -0.01 | -0.02 | 9,373 |
| 22 Apr 2009 | 49.45 | 49.50 | 0.05 | 0.10 | 98,391 |
| 21 Apr 2009 | 49.49 | 49.45 | -0.04 | -0.08 | 1,000 |
| 20 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 14 Apr 2009 | 49.49 | 49.49 | -0.04 | -0.08 | 100 |
| 09 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 08 Apr 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 1,090 |
| 07 Apr 2009 | 49.50 | 49.49 | -0.01 | -0.02 | 389,790 |
| 06 Apr 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 03 Apr 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 183,698 |
| 02 Apr 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 474,043 |
| 31 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 53 |
| 27 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 26 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 659,560 |
| 25 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 24 Mar 2009 | 49.50 | 49.50 | -0.01 | -0.02 | 8 |
| 23 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 19 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 18 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 808 |
| 17 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 49.49 | 49.50 | 0.01 | 0.02 | 405,981 |
| 13 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 12 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 11 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 05 Mar 2009 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 04 Mar 2009 | 49.50 | 49.49 | -0.01 | -0.02 | 110,067 |
| 03 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 100 |
| 02 Mar 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 39 |
| 26 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 25 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 48,547 |
| 17 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 76,230 |
| 16 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 258,221 |
| 13 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 179,779 |
| 12 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 149,209 |
| 11 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 10 |
| 09 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 06 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 37,875 |
| 05 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 1,360 |
| 04 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 203,353 |
| 03 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 232,109 |
| 02 Feb 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 433,233 |
| 30 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 135,000 |
| 29 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 28 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 90,235 |
| 27 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 26 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 37,289 |
| 23 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 100 |
| 22 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 100 |
| 21 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 105,000 |
| 19 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 25,545 |
| 16 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 51,589 |
| 15 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 72,522 |
| 14 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 10,000 |
| 13 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 292,146 |
| 12 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 1,500 |
| 09 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 17,884 |
| 08 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 250 |
| 07 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 15,898 |
| 06 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 520 |
| 05 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 289 |
| 02 Jan 2009 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 24,462 |
| 29 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 200 |
| 24 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 177 |
| 22 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 500 |
| 19 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 54,436 |
| 18 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 200 |
| 16 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 277 |
| 15 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 40,196 |
| 11 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 36,500 |
| 10 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 194,000 |
| 08 Dec 2008 | 49.50 | 49.50 | 0.00 | 0.00 | 10,262 |
| 05 Dec 2008 | 49.00 | 49.50 | 0.50 | 1.02 | 438,848 |
| 04 Dec 2008 | 49.00 | 49.00 | 0.00 | 0.00 | 4,358 |
| 03 Dec 2008 | 49.00 | 49.00 | 0.00 | 0.00 | 260,058 |
| 02 Dec 2008 | 49.00 | 49.00 | 0.00 | 0.00 | 3,150 |
| 01 Dec 2008 | 49.50 | 49.00 | -0.50 | -1.01 | 6,830 |
| 28 Nov 2008 | 49.75 | 49.50 | -0.25 | -0.50 | 609,900 |
| 27 Nov 2008 | 50.00 | 49.75 | -0.25 | -0.50 | 77,453 |
| 26 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 826,741 |
| 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 | 41,800 |
| 20 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 5,000 |
| 19 Nov 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 210,000 |
| 18 Nov 2008 | 50.50 | 50.00 | -0.50 | -0.99 | 12,120 |
| 17 Nov 2008 | 51.00 | 50.50 | -0.50 | -0.98 | 3,402 |
| 14 Nov 2008 | 51.00 | 51.00 | 0.00 | 0.00 | 77,347 |
| 13 Nov 2008 | 51.00 | 51.00 | 0.00 | 0.00 | 320 |
| 12 Nov 2008 | 51.00 | 51.00 | 0.00 | 0.00 | 24,186 |
| 11 Nov 2008 | 51.50 | 51.00 | -0.50 | -0.97 | 5,913 |
| 10 Nov 2008 | 51.50 | 51.50 | 0.00 | 0.00 | 1,401 |
| 07 Nov 2008 | 51.00 | 51.50 | 0.50 | 0.98 | 7,765 |
| 06 Nov 2008 | 50.55 | 51.00 | 0.45 | 0.89 | 70,157 |
| 05 Nov 2008 | 50.51 | 50.55 | 0.04 | 0.08 | 6,273 |
| 04 Nov 2008 | 50.30 | 50.51 | 0.25 | 0.50 | 4,840 |
| 03 Nov 2008 | 50.26 | 50.30 | 0.02 | 0.04 | 3,749 |
| 31 Oct 2008 | 50.15 | 50.26 | 0.11 | 0.22 | 1,000 |
| 30 Oct 2008 | 50.15 | 50.15 | 0.00 | 0.00 | 353 |
| 29 Oct 2008 | 50.15 | 50.15 | 0.00 | 0.00 | 75 |
| 27 Oct 2008 | 50.15 | 50.15 | 0.00 | 0.00 | 1,067 |
| 24 Oct 2008 | 50.06 | 50.15 | 0.09 | 0.18 | 10,971 |
| 23 Oct 2008 | 50.06 | 50.06 | 0.00 | 0.00 | 0 |
| 22 Oct 2008 | 50.00 | 50.06 | 0.06 | 0.12 | 361,250 |
| 21 Oct 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 1,475,184 |
| 20 Oct 2008 | 50.00 | 50.00 | 0.00 | 0.00 | 107 |
| 17 Oct 2008 | 51.00 | 50.00 | -1.00 | -1.96 | 114,875 |
| 16 Oct 2008 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 52.00 | 51.00 | -1.00 | -1.92 | 142,958 |
| 14 Oct 2008 | 53.00 | 52.00 | -1.00 | -1.89 | 10,491 |
| 13 Oct 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 1,340 |
| 09 Oct 2008 | 53.00 | 53.00 | 0.00 | 0.00 | 25,695 |
| 08 Oct 2008 | 53.98 | 53.00 | -0.98 | -1.82 | 14,779 |
| 07 Oct 2008 | 54.89 | 53.98 | -0.91 | -1.66 | 70,401 |
| 06 Oct 2008 | 55.00 | 54.89 | -0.11 | -0.20 | 500 |
| 03 Oct 2008 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2008 | 55.00 | 55.00 | 0.00 | 0.00 | 8,000 |
| 01 Oct 2008 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 56.00 | 55.00 | -1.00 | -1.79 | 24,559 |
| 29 Sep 2008 | 56.00 | 56.00 | 0.00 | 0.00 | 6,117 |
| 26 Sep 2008 | 56.00 | 56.00 | 0.00 | 0.00 | 10,808 |
| 25 Sep 2008 | 56.00 | 56.00 | 0.00 | 0.00 | 5,211 |
| 24 Sep 2008 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 56.99 | 56.00 | -0.99 | -1.74 | 45,503 |
| 22 Sep 2008 | 56.99 | 56.99 | 0.00 | 0.00 | 0 |
| 19 Sep 2008 | 58.00 | 56.99 | -1.01 | -1.74 | 12,248 |
| 18 Sep 2008 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 59.00 | 58.00 | -1.00 | -1.69 | 80,390 |
| 16 Sep 2008 | 59.00 | 59.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2008 | 59.75 | 59.00 | -0.75 | -1.26 | 19,225 |
| 12 Sep 2008 | 59.98 | 59.75 | -0.23 | -0.38 | 2,290 |
| 11 Sep 2008 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 10 Sep 2008 | 59.99 | 59.98 | -0.01 | -0.02 | 17,702 |
| 09 Sep 2008 | 59.99 | 59.99 | 0.00 | 0.00 | 15,001 |
| 08 Sep 2008 | 59.99 | 59.99 | 0.00 | 0.00 | 515 |
| 05 Sep 2008 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 04 Sep 2008 | 60.01 | 59.99 | -0.02 | -0.03 | 4,356 |
| 03 Sep 2008 | 60.00 | 60.01 | 0.01 | 0.02 | 4,111 |
| 02 Sep 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 3,838 |
| 29 Aug 2008 | 60.01 | 60.00 | -0.01 | -0.02 | 18,603 |
| 28 Aug 2008 | 60.00 | 60.01 | 0.01 | 0.02 | 7,939 |
| 27 Aug 2008 | 61.35 | 60.00 | -1.35 | -2.20 | 82,992 |
| 26 Aug 2008 | 61.45 | 61.35 | -0.10 | -0.16 | 1,280 |
| 25 Aug 2008 | 61.45 | 61.45 | 0.00 | 0.00 | 0 |
| 22 Aug 2008 | 61.65 | 61.45 | -0.20 | -0.32 | 2,574 |
| 21 Aug 2008 | 61.80 | 61.65 | -0.15 | -0.24 | 1,045 |
| 20 Aug 2008 | 61.80 | 61.80 | 0.00 | 0.00 | 0 |
| 19 Aug 2008 | 61.96 | 61.80 | -0.16 | -0.26 | 993 |
| 18 Aug 2008 | 61.96 | 61.96 | 0.00 | 0.00 | 0 |
| 15 Aug 2008 | 61.98 | 61.96 | -0.02 | -0.03 | 3,457 |
| 14 Aug 2008 | 62.00 | 61.98 | -0.02 | -0.03 | 5,315 |
| 13 Aug 2008 | 62.05 | 62.00 | -0.05 | -0.08 | 9,900 |
| 12 Aug 2008 | 62.05 | 62.05 | 0.00 | 0.00 | 19,316 |
| 11 Aug 2008 | 62.00 | 62.05 | 0.05 | 0.08 | 421 |
| 10 Aug 2008 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2008 | 64.40 | 62.00 | -2.40 | -3.73 | 113,934 |
| 06 Aug 2008 | 64.42 | 64.40 | -0.02 | -0.03 | 3,633 |
| 05 Aug 2008 | 64.45 | 64.42 | -0.03 | -0.05 | 6,079 |
| 04 Aug 2008 | 64.45 | 64.45 | 0.00 | 0.00 | 3,000 |
| 03 Aug 2008 | 64.45 | 64.45 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 64.45 | 64.45 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 64.45 | 64.45 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 64.49 | 64.45 | -0.04 | -0.06 | 4,485 |
| 30 Jul 2008 | 64.49 | 64.49 | 0.00 | 0.00 | 13,200 |
| 29 Jul 2008 | 64.49 | 64.49 | 0.00 | 0.00 | 8,901 |
| 28 Jul 2008 | 64.49 | 64.49 | 0.00 | 0.00 | 21,525 |
| 27 Jul 2008 | 64.49 | 64.49 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 64.49 | 64.49 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 64.50 | 64.49 | -0.01 | -0.02 | 2,222 |
| 24 Jul 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 17,570 |
| 23 Jul 2008 | 62.11 | 64.50 | 2.39 | 3.85 | 8,727 |
| 22 Jul 2008 | 61.04 | 62.11 | 1.07 | 1.75 | 10,214 |
| 21 Jul 2008 | 61.00 | 61.04 | 0.04 | 0.07 | 172 |
| 20 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 60.00 | 61.00 | 1.00 | 1.67 | 5,229 |
| 17 Jul 2008 | 64.99 | 60.00 | -4.99 | -7.68 | 339,209 |
| 16 Jul 2008 | 65.00 | 64.99 | -0.01 | -0.02 | 400 |
| 15 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 796 |
| 14 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 7,072 |
| 13 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 300 |
| 10 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 620 |
| 09 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 12,046 |
| 08 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 332 |
| 07 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 10,487 |
| 06 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 64.99 | 65.00 | 0.01 | 0.02 | 2,076 |
| 03 Jul 2008 | 65.00 | 64.99 | -0.01 | -0.02 | 714 |
| 02 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 15,933 |
| 01 Jul 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 3,602 |
| 30 Jun 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 31,660 |
| 29 Jun 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 64.48 | 65.00 | 0.52 | 0.81 | 1,003,884 |
| 26 Jun 2008 | 64.50 | 64.48 | -0.02 | -0.03 | 20,464 |
| 25 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 1,652 |
| 24 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 29,040 |
| 23 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 3,911 |
| 22 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 1,934 |
| 19 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 4,149 |
| 17 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 15,534 |
| 16 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 10,409 |
| 15 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 52,225 |
| 12 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 11 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 24,231 |
| 10 Jun 2008 | 64.50 | 64.50 | 0.00 | 0.00 | 34,921 |
| 09 Jun 2008 | 64.26 | 64.50 | 0.24 | 0.37 | 15,625 |
| 08 Jun 2008 | 64.26 | 64.26 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 64.26 | 64.26 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 64.26 | 64.26 | 0.00 | 0.00 | 0 |
| 05 Jun 2008 | 64.17 | 64.26 | 0.09 | 0.14 | 703 |
| 04 Jun 2008 | 64.10 | 64.17 | 0.07 | 0.11 | 11,092 |
| 03 Jun 2008 | 64.00 | 64.10 | 0.10 | 0.16 | 32,228 |
| 02 Jun 2008 | 63.27 | 64.00 | 0.73 | 1.15 | 5,748 |
| 01 Jun 2008 | 63.27 | 63.27 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 63.27 | 63.27 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 63.27 | 63.27 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 63.25 | 63.27 | 0.02 | 0.03 | 1,010 |
| 28 May 2008 | 63.00 | 63.25 | 0.25 | 0.40 | 1,464 |
| 27 May 2008 | 62.05 | 63.00 | 0.95 | 1.53 | 26,111 |
| 26 May 2008 | 62.00 | 62.05 | 0.05 | 0.08 | 4,546 |
| 25 May 2008 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 61.07 | 62.00 | 0.93 | 1.52 | 4,100 |
| 22 May 2008 | 61.07 | 61.07 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 61.05 | 61.07 | 0.02 | 0.03 | 995 |
| 20 May 2008 | 61.01 | 61.05 | 0.04 | 0.07 | 2,386 |
| 19 May 2008 | 61.02 | 61.01 | -0.01 | -0.02 | 483 |
| 18 May 2008 | 61.02 | 61.02 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 61.02 | 61.02 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 61.00 | 61.02 | 0.02 | 0.03 | 14,454 |
| 15 May 2008 | 60.03 | 61.00 | 0.97 | 1.62 | 13,080 |
| 14 May 2008 | 60.03 | 60.03 | 0.00 | 0.00 | 11,760 |
| 13 May 2008 | 60.02 | 60.03 | 0.01 | 0.02 | 2,000 |
| 12 May 2008 | 60.02 | 60.02 | 0.00 | 0.00 | 7,005 |
| 11 May 2008 | 60.02 | 60.02 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 60.02 | 60.02 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 60.01 | 60.02 | 0.01 | 0.02 | 7,760 |
| 08 May 2008 | 60.00 | 60.01 | 0.01 | 0.02 | 34,145 |
| 07 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 6,787 |
| 06 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 41,995 |
| 05 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 53,638 |
| 04 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 60.00 | 60.00 | 0.00 | 0.00 | 305,848 |
| 01 May 2008 | 57.02 | 60.00 | 2.98 | 5.23 | 96,854 |
| 30 Apr 2008 | 56.02 | 57.02 | 1.00 | 1.78 | 38,322 |
| 29 Apr 2008 | 56.02 | 56.02 | 0.00 | 0.00 | 0 |
| 28 Apr 2008 | 55.30 | 56.02 | 0.72 | 1.30 | 98,868 |
| 27 Apr 2008 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 55.30 | 55.30 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 55.25 | 55.30 | 0.05 | 0.09 | 15,000 |
| 24 Apr 2008 | 52.65 | 55.25 | 2.60 | 4.94 | 19,948 |
| 23 Apr 2008 | 52.65 | 52.65 | 0.00 | 0.00 | 0 |
| 22 Apr 2008 | 52.57 | 52.65 | 0.08 | 0.15 | 3,825 |
| 21 Apr 2008 | 52.00 | 52.57 | 0.57 | 1.10 | 44,507 |
| 20 Apr 2008 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 51.62 | 52.00 | 0.38 | 0.74 | 500 |
| 17 Apr 2008 | 50.78 | 51.62 | 0.84 | 1.65 | 1,085 |
| 16 Apr 2008 | 50.65 | 50.78 | 0.13 | 0.26 | 5,022 |
| 15 Apr 2008 | 50.61 | 50.65 | 0.04 | 0.08 | 709 |
| 14 Apr 2008 | 50.36 | 50.61 | 0.25 | 0.50 | 2,388 |
| 13 Apr 2008 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 50.20 | 50.36 | 0.16 | 0.32 | 35,224 |
| 10 Apr 2008 | 50.12 | 50.20 | 0.08 | 0.16 | 33,565 |
| 09 Apr 2008 | 50.12 | 50.12 | 0.00 | 0.00 | 0 |
| 08 Apr 2008 | 49.50 | 50.12 | 0.62 | 1.25 | 3,666 |
| 07 Apr 2008 | 48.11 | 49.50 | 1.39 | 2.89 | 41,100 |
| 06 Apr 2008 | 48.11 | 48.11 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 48.11 | 48.11 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 48.06 | 48.11 | 0.05 | 0.10 | 44,150 |
| 03 Apr 2008 | 48.01 | 48.06 | 0.05 | 0.10 | 221,362 |
| 02 Apr 2008 | 48.00 | 48.01 | 0.01 | 0.02 | 193,192 |
| 01 Apr 2008 | 47.97 | 48.00 | 0.03 | 0.06 | 67,103 |
| 31 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 9,651 |
| 27 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 25 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 691 |
| 24 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 47.97 | 47.97 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 47.98 | 47.97 | -0.01 | -0.02 | 255 |
| 18 Mar 2008 | 47.98 | 47.98 | 0.00 | 0.00 | 7,380 |
| 17 Mar 2008 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 47.98 | 47.98 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 47.99 | 47.98 | -0.01 | -0.02 | 6,130 |
| 13 Mar 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 48.00 | 47.99 | -0.01 | -0.02 | 18,877 |
| 11 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 3,905 |
| 10 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 2,016 |
| 06 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 8,400 |
| 04 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 29,075 |
| 03 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 246,824 |
| 28 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 48.01 | 48.00 | -0.01 | -0.02 | 9,597 |
| 26 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 25 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 9,336 |
| 21 Feb 2008 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 48.00 | 48.01 | 0.01 | 0.02 | 491 |
| 19 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 47.75 | 48.00 | 0.25 | 0.52 | 267,613 |
| 14 Feb 2008 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 47.75 | 47.75 | 0.00 | 0.00 | 312 |
| 12 Feb 2008 | 47.85 | 47.75 | -0.10 | -0.21 | 20,654 |
| 11 Feb 2008 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 47.85 | 47.85 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 47.89 | 47.85 | -0.04 | -0.08 | 7,002 |
| 07 Feb 2008 | 47.89 | 47.89 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 47.90 | 47.89 | -0.01 | -0.02 | 9,000 |
| 05 Feb 2008 | 47.90 | 47.90 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 47.90 | 47.90 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 47.90 | 47.90 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 47.90 | 47.90 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 47.94 | 47.90 | -0.04 | -0.08 | 9,485 |
| 31 Jan 2008 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 47.94 | 47.94 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 47.96 | 47.94 | -0.02 | -0.04 | 7,429 |
| 28 Jan 2008 | 47.96 | 47.96 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 47.96 | 47.96 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 47.96 | 47.96 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 47.96 | 47.96 | 0.00 | 0.00 | 9,072 |
| 24 Jan 2008 | 47.96 | 47.96 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 47.99 | 47.96 | -0.03 | -0.06 | 7,014 |
| 22 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 10,410 |
| 21 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 47.99 | 47.99 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 48.00 | 47.99 | -0.01 | -0.02 | 4,477 |
| 17 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 33,711 |
| 15 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 20,000 |
| 14 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 53 |
| 08 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 21,600 |
| 07 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 354 |
| 03 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 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 | 48.00 | 48.00 | 0.00 | 0.00 | 6,832 |
| 20 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 48.10 | 48.00 | -0.10 | -0.21 | 339,409 |
| 18 Dec 2007 | 48.00 | 48.10 | 0.10 | 0.21 | 172,336 |
| 17 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 48.51 | 48.00 | -0.51 | -1.05 | 263,362 |
| 13 Dec 2007 | 48.51 | 48.51 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 48.51 | 48.51 | 0.00 | 0.00 | 0 |
| 11 Dec 2007 | 48.25 | 48.51 | 0.26 | 0.54 | 797,897 |
| 10 Dec 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 48.00 | 48.25 | 0.25 | 0.52 | 3,674 |
| 06 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 250 |
| 03 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 8,371 |
| 29 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 5,095 |
| 27 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 500 |
| 26 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 34,447 |
| 22 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2007 | 48.01 | 48.00 | -0.01 | -0.02 | 11,807 |
| 19 Nov 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 48.00 | 48.01 | 0.01 | 0.02 | 13,070 |
| 15 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 8,495 |
| 13 Nov 2007 | 48.25 | 48.00 | -0.25 | -0.52 | 49,843 |
| 12 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 14,416 |
| 06 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 13,821 |
| 05 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 9,293 |
| 01 Nov 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 48.26 | 48.25 | -0.01 | -0.02 | 29,656 |
| 30 Oct 2007 | 48.25 | 48.26 | 0.01 | 0.02 | 4,378 |
| 29 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 174,127 |
| 25 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 6,518 |
| 23 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 14,176 |
| 22 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 48.25 | 48.25 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 48.05 | 48.25 | 0.20 | 0.42 | 4,885 |
| 18 Oct 2007 | 48.05 | 48.05 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 48.25 | 48.05 | -0.20 | -0.42 | 8,186 |
| 16 Oct 2007 | 48.02 | 48.25 | 0.23 | 0.48 | 3,391 |
| 15 Oct 2007 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 48.02 | 48.02 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 48.00 | 48.02 | 0.02 | 0.04 | 5,402 |
| 11 Oct 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 48.01 | 48.00 | -0.01 | -0.02 | 2,900 |
| 09 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 14,267 |
| 08 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 10,428 |
| 04 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 02 Oct 2007 | 48.00 | 48.01 | 0.01 | 0.02 | 2,854 |
| 01 Oct 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 126,525 |
| 27 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 588 |
| 25 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 8,378 |
| 24 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 1,014,697 |
| 20 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 207,440 |
| 17 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 405,315 |
| 13 Sep 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 47.02 | 48.00 | 0.98 | 2.08 | 570,998 |
| 11 Sep 2007 | 47.00 | 47.02 | 0.02 | 0.04 | 462 |
| 10 Sep 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 46.25 | 47.00 | 0.75 | 1.62 | 452,482 |
| 06 Sep 2007 | 46.25 | 46.25 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 46.01 | 46.25 | 0.24 | 0.52 | 209,835 |
| 04 Sep 2007 | 46.00 | 46.01 | 0.01 | 0.02 | 18,364 |
| 03 Sep 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 46.00 | 46.00 | 0.00 | 0.00 | 50,400 |
| 28 Aug 2007 | 45.75 | 46.00 | 0.25 | 0.55 | 6,750 |
| 27 Aug 2007 | 45.75 | 45.75 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 45.75 | 45.75 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 45.75 | 45.75 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 45.62 | 45.75 | 0.13 | 0.28 | 14,345 |
| 23 Aug 2007 | 45.62 | 45.62 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 45.55 | 45.62 | 0.07 | 0.15 | 10,000 |
| 21 Aug 2007 | 45.54 | 45.55 | 0.01 | 0.02 | 9,022 |
| 20 Aug 2007 | 45.54 | 45.54 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 45.54 | 45.54 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 45.54 | 45.54 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 45.51 | 45.54 | 0.03 | 0.07 | 3,800 |
| 16 Aug 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 14 Aug 2007 | 45.48 | 45.51 | 0.03 | 0.07 | 19,745 |
| 13 Aug 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 45.50 | 45.48 | -0.02 | -0.04 | 3,454 |
| 09 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 170 |
| 07 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 87,368 |
| 06 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 5,000 |
| 02 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 55,105 |
| 30 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 27,339 |
| 26 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 531 |
| 24 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 437 |
| 23 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 54,000 |
| 19 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 10,074 |
| 17 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 107 |
| 16 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 7,325 |
| 12 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 16,097 |
| 10 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 09 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 45.41 | 45.50 | 0.09 | 0.20 | 4,931 |
| 05 Jul 2007 | 45.41 | 45.41 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 45.50 | 45.41 | -0.09 | -0.20 | 78,806 |
| 03 Jul 2007 | 45.40 | 45.50 | 0.10 | 0.22 | 52,208 |
| 02 Jul 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 3,882 |
| 28 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 1,729 |
| 26 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 900 |
| 25 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 45.40 | 45.40 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 45.43 | 45.40 | -0.03 | -0.07 | 1,642 |
| 21 Jun 2007 | 45.43 | 45.43 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 45.48 | 45.43 | -0.05 | -0.11 | 12,182 |
| 19 Jun 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 45.48 | 45.48 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 45.49 | 45.48 | -0.01 | -0.02 | 1,000 |
| 14 Jun 2007 | 45.49 | 45.49 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 45.50 | 45.49 | -0.01 | -0.02 | 2,355 |
| 12 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 21,532 |
| 11 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 64,556 |
| 07 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 15,319 |
| 05 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 1,990 |
| 04 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 47 |
| 31 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 7,182 |
| 28 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 18,562 |
| 24 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 6,068 |
| 22 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 23,715 |
| 21 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 47,592 |
| 17 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 1,110 |
| 15 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 92,646 |
| 14 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 41,086 |
| 10 May 2007 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 44.60 | 45.50 | 0.90 | 2.02 | 36,971 |
| 08 May 2007 | 44.50 | 44.60 | 0.10 | 0.22 | 8,189 |
| 07 May 2007 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 44.90 | 44.50 | -0.40 | -0.89 | 27,677 |
| 03 May 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 01 May 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 177 |
| 30 Apr 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 44.90 | 44.90 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 44.94 | 44.90 | -0.04 | -0.09 | 12,483 |
| 26 Apr 2007 | 44.94 | 44.94 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 44.95 | 44.94 | -0.01 | -0.02 | 5,000 |
| 24 Apr 2007 | 44.98 | 44.95 | -0.03 | -0.07 | 2,149 |
| 23 Apr 2007 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 44.98 | 44.98 | 0.00 | 0.00 | 4,358 |
| 19 Apr 2007 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 45.00 | 44.98 | -0.02 | -0.04 | 58,743 |
| 17 Apr 2007 | 45.89 | 45.00 | -0.89 | -1.94 | 234,436 |
| 16 Apr 2007 | 45.89 | 45.89 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 45.89 | 45.89 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 45.89 | 45.89 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 45.90 | 45.89 | -0.01 | -0.02 | 4,260 |
| 12 Apr 2007 | 45.90 | 45.90 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 45.50 | 45.90 | 0.40 | 0.88 | 3,498 |
| 10 Apr 2007 | 44.97 | 45.50 | 0.53 | 1.18 | 13,360 |
| 09 Apr 2007 | 44.97 | 44.97 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 44.97 | 44.97 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 44.97 | 44.97 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 44.97 | 44.97 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 44.97 | 44.97 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 46.20 | 44.97 | -1.23 | -2.66 | 5,902 |
| 03 Apr 2007 | 46.50 | 46.20 | -0.30 | -0.64 | 2,106 |
| 02 Apr 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 46.50 | 46.50 | 0.00 | 0.00 | 0 |
| 27 Mar 2007 | 46.93 | 46.50 | -0.43 | -0.92 | 7,744 |
| 26 Mar 2007 | 46.93 | 46.93 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 46.93 | 46.93 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 46.93 | 46.93 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 47.00 | 46.93 | -0.07 | -0.15 | 979 |
| 22 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2007 | 47.00 | 47.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 47.84 | 47.00 | -0.84 | -1.76 | 11,980 |
| 13 Mar 2007 | 47.84 | 47.84 | 0.00 | 0.00 | 0 |
| 12 Mar 2007 | 47.84 | 47.84 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 47.84 | 47.84 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 47.84 | 47.84 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 48.00 | 47.84 | -0.16 | -0.33 | 1,451 |
| 08 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 48.44 | 48.00 | -0.44 | -0.91 | 4,543 |
| 01 Mar 2007 | 48.44 | 48.44 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 48.50 | 48.44 | -0.06 | -0.12 | 600 |
| 27 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 153,224 |
| 22 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 754 |
| 20 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 49.49 | 48.50 | -0.99 | -2.00 | 8,505 |
| 15 Feb 2007 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 49.49 | 49.49 | 0.00 | 0.00 | 0 |
| 13 Feb 2007 | 49.50 | 49.49 | -0.01 | -0.02 | 54,951 |
| 12 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 50.00 | 49.50 | -0.50 | -1.00 | 3,694 |
| 08 Feb 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2007 | 49.50 | 50.00 | 0.50 | 1.01 | 33,522 |
| 05 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 48.03 | 49.50 | 1.47 | 3.06 | 54,283 |
| 01 Feb 2007 | 48.03 | 48.03 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 48.03 | 48.03 | 0.00 | 0.00 | 0 |
| 30 Jan 2007 | 47.27 | 48.03 | 0.76 | 1.61 | 11,920 |
| 29 Jan 2007 | 47.27 | 47.27 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 47.27 | 47.27 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 47.27 | 47.27 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 47.26 | 47.27 | 0.01 | 0.02 | 540 |
| 25 Jan 2007 | 47.26 | 47.26 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 47.17 | 47.26 | 0.09 | 0.19 | 875 |
| 23 Jan 2007 | 46.02 | 47.17 | 1.15 | 2.50 | 13,580 |
| 22 Jan 2007 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 46.02 | 46.02 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 45.13 | 46.02 | 0.89 | 1.97 | 7,697 |
| 18 Jan 2007 | 45.13 | 45.13 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 44.00 | 45.13 | 1.13 | 2.57 | 17,130 |
| 16 Jan 2007 | 43.26 | 44.00 | 0.74 | 1.71 | 13,605 |
| 15 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 11 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 43.26 | 43.26 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 43.04 | 43.26 | 0.22 | 0.51 | 5,000 |
| 08 Jan 2007 | 43.04 | 43.04 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 43.04 | 43.04 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 43.04 | 43.04 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 43.05 | 43.04 | -0.01 | -0.02 | 5,000 |
| 04 Jan 2007 | 43.05 | 43.05 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 42.66 | 43.05 | 0.39 | 0.91 | 1,507 |
| 02 Jan 2007 | 42.66 | 42.66 | 0.00 | 0.00 | 0 |
| 01 Jan 2007 | 42.66 | 42.66 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 42.66 | 42.66 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 42.66 | 42.66 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 42.66 | 42.66 | 0.00 | 0.00 | 88,715 |
| 28 Dec 2006 | 42.66 | 42.66 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 42.03 | 42.66 | 0.63 | 1.50 | 505 |
| 26 Dec 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 42.03 | 42.03 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 41.18 | 42.03 | 0.85 | 2.06 | 150 |
| 21 Dec 2006 | 41.18 | 41.18 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 41.05 | 41.18 | 0.13 | 0.32 | 200 |
| 19 Dec 2006 | 41.05 | 41.05 | 0.00 | 0.00 | 0 |
| 18 Dec 2006 | 41.05 | 41.05 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 41.05 | 41.05 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 41.05 | 41.05 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 41.00 | 41.05 | 0.05 | 0.12 | 5,105 |
| 14 Dec 2006 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 40.40 | 41.00 | 0.60 | 1.48 | 10,993 |
| 12 Dec 2006 | 40.30 | 40.40 | 0.10 | 0.25 | 11,342 |
| 11 Dec 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 40.06 | 40.30 | 0.24 | 0.60 | 1,931 |
| 07 Dec 2006 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 40.05 | 40.06 | 0.01 | 0.02 | 219 |
| 05 Dec 2006 | 39.27 | 40.05 | 0.78 | 1.99 | 17,076 |
| 04 Dec 2006 | 39.27 | 39.27 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 39.27 | 39.27 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 39.27 | 39.27 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 38.00 | 39.27 | 1.27 | 3.34 | 135,350 |
| 30 Nov 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 37.50 | 38.00 | 0.50 | 1.33 | 11,025 |
| 28 Nov 2006 | 37.02 | 37.50 | 0.48 | 1.30 | 252,440 |
| 27 Nov 2006 | 37.02 | 37.02 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 37.02 | 37.02 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 37.02 | 37.02 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 37.05 | 37.02 | -0.03 | -0.08 | 477 |
| 23 Nov 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 37.06 | 37.05 | -0.01 | -0.03 | 143 |
| 21 Nov 2006 | 37.06 | 37.06 | 0.00 | 0.00 | 0 |
| 20 Nov 2006 | 37.06 | 37.06 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 37.06 | 37.06 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 37.06 | 37.06 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 37.07 | 37.06 | -0.01 | -0.03 | 133 |
| 16 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 14 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 13 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 09 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 07 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 6,908 |
| 06 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 37.07 | 37.07 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 37.08 | 37.07 | -0.01 | -0.03 | 10,000 |
| 02 Nov 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 0 |
| 31 Oct 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 1,222 |
| 30 Oct 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 37.08 | 37.08 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 37.10 | 37.08 | -0.02 | -0.05 | 265 |
| 26 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 12,044 |
| 24 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 37.09 | 37.10 | 0.01 | 0.03 | 25,431 |
| 19 Oct 2006 | 37.09 | 37.09 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 37.10 | 37.09 | -0.01 | -0.03 | 4,140 |
| 17 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 14,058 |
| 16 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 102,470 |
| 12 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 2,200 |
| 10 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 7,164 |
| 09 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 114,281 |
| 05 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 40,877 |
| 03 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 02 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 37.15 | 37.10 | -0.05 | -0.14 | 6,344 |
| 28 Sep 2006 | 37.15 | 37.15 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 37.10 | 37.15 | 0.05 | 0.14 | 1,300 |
| 26 Sep 2006 | 37.00 | 37.10 | 0.10 | 0.27 | 8,113 |
| 25 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 8,864 |
| 21 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 1,110 |
| 19 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 12,951 |
| 18 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 200 |
| 14 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 113,329 |
| 12 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 127,378 |
| 11 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 101,475 |
| 05 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 37.48 | 37.00 | -0.48 | -1.28 | 2,151 |
| 29 Aug 2006 | 37.49 | 37.48 | -0.01 | -0.03 | 100 |
| 28 Aug 2006 | 37.49 | 37.49 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 37.49 | 37.49 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 37.49 | 37.49 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 37.61 | 37.49 | -0.12 | -0.32 | 31 |
| 24 Aug 2006 | 37.61 | 37.61 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 37.79 | 37.61 | -0.18 | -0.48 | 155 |
| 22 Aug 2006 | 37.82 | 37.79 | -0.03 | -0.08 | 277 |
| 21 Aug 2006 | 37.82 | 37.82 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 37.82 | 37.82 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 37.82 | 37.82 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 37.85 | 37.82 | -0.03 | -0.08 | 103 |
| 17 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 15 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 14 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 37.85 | 37.85 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 38.00 | 37.85 | -0.15 | -0.40 | 1,735 |
| 10 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 2,000 |
| 08 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 33,562 |
| 07 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 38.49 | 38.00 | -0.49 | -1.27 | 54,352 |
| 03 Aug 2006 | 38.49 | 38.49 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 38.90 | 38.49 | -0.41 | -1.05 | 27,614 |
| 01 Aug 2006 | 38.90 | 38.90 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 38.90 | 38.90 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 38.90 | 38.90 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 38.90 | 38.90 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 38.96 | 38.90 | -0.06 | -0.15 | 1,158 |
| 27 Jul 2006 | 38.96 | 38.96 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 39.00 | 38.96 | -0.04 | -0.10 | 16,625 |
| 25 Jul 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 39.35 | 39.00 | -0.35 | -0.89 | 2,655 |
| 20 Jul 2006 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 39.49 | 39.35 | -0.14 | -0.36 | 700 |
| 18 Jul 2006 | 39.49 | 39.49 | 0.00 | 0.00 | 0 |
| 17 Jul 2006 | 39.49 | 39.49 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 39.49 | 39.49 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 39.49 | 39.49 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 39.50 | 39.49 | -0.01 | -0.03 | 104 |
| 13 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 11 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 10 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 377 |
| 06 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 04 Jul 2006 | 40.00 | 39.50 | -0.50 | -1.25 | 552 |
| 03 Jul 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 11,074 |
| 29 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 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 | 29,048 |
| 22 Jun 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 39.75 | 40.00 | 0.25 | 0.63 | 6,933 |
| 20 Jun 2006 | 39.86 | 39.75 | -0.11 | -0.28 | 21,552 |
| 19 Jun 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 39.51 | 39.86 | 0.35 | 0.89 | 60,579 |
| 15 Jun 2006 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 13 Jun 2006 | 38.56 | 39.51 | 0.95 | 2.46 | 6,634 |
| 12 Jun 2006 | 38.56 | 38.56 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 38.56 | 38.56 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 38.56 | 38.56 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 38.18 | 38.56 | 0.38 | 1.00 | 9,724 |
| 08 Jun 2006 | 38.18 | 38.18 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 38.06 | 38.18 | 0.12 | 0.32 | 11,834 |
| 06 Jun 2006 | 38.03 | 38.06 | 0.03 | 0.08 | 258 |
| 05 Jun 2006 | 38.03 | 38.03 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 38.03 | 38.03 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 38.03 | 38.03 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 38.01 | 38.03 | 0.02 | 0.05 | 4,023 |
| 01 Jun 2006 | 38.01 | 38.01 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 38.00 | 38.01 | 0.01 | 0.03 | 45 |
| 30 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 3,408 |
| 25 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 39.00 | 38.00 | -1.00 | -2.56 | 199,641 |
| 23 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 22 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 2,758 |
| 18 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 39.50 | 39.00 | -0.50 | -1.27 | 180,168 |
| 16 May 2006 | 39.32 | 39.50 | 0.18 | 0.46 | 294,271 |
| 15 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 39.29 | 39.32 | 0.03 | 0.08 | 138,917 |
| 11 May 2006 | 39.29 | 39.29 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 39.32 | 39.29 | -0.03 | -0.08 | 1,175 |
| 09 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 08 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 39.32 | 39.32 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 39.33 | 39.32 | -0.01 | -0.03 | 84,586 |
| 04 May 2006 | 39.33 | 39.33 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 39.75 | 39.33 | -0.42 | -1.06 | 3,578 |
| 02 May 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 01 May 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 39.89 | 39.75 | -0.14 | -0.35 | 15,000 |
| 27 Apr 2006 | 39.89 | 39.89 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 39.99 | 39.89 | -0.10 | -0.25 | 372 |
| 25 Apr 2006 | 41.31 | 39.99 | -1.32 | -3.20 | 815 |
| 24 Apr 2006 | 41.31 | 41.31 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 41.31 | 41.31 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 41.31 | 41.31 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 41.50 | 41.31 | -0.19 | -0.46 | 1,282 |
| 20 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 18 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 17 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 11 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 10 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 06 Apr 2006 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 43.50 | 41.50 | -2.00 | -4.60 | 48,871 |
| 04 Apr 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 03 Apr 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 30 Mar 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2006 | 43.65 | 43.50 | -0.15 | -0.34 | 913 |
| 27 Mar 2006 | 43.65 | 43.65 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 43.65 | 43.65 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 43.65 | 43.65 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 43.65 | 43.65 | 0.00 | 0.00 | 0 |
| 23 Mar 2006 | 43.65 | 43.65 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 43.67 | 43.65 | -0.02 | -0.05 | 45 |
| 21 Mar 2006 | 43.79 | 43.67 | -0.12 | -0.27 | 832 |
| 20 Mar 2006 | 43.79 | 43.79 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 43.79 | 43.79 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 43.79 | 43.79 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 43.79 | 43.79 | 0.00 | 0.00 | 0 |
| 16 Mar 2006 | 43.79 | 43.79 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 43.88 | 43.79 | -0.09 | -0.20 | 107 |
| 14 Mar 2006 | 43.97 | 43.88 | -0.09 | -0.20 | 200,052 |
| 13 Mar 2006 | 43.97 | 43.97 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 43.97 | 43.97 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 43.97 | 43.97 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 43.99 | 43.97 | -0.02 | -0.05 | 835 |
| 09 Mar 2006 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 43.99 | 43.99 | 0.00 | 0.00 | 0 |
| 07 Mar 2006 | 44.00 | 43.99 | -0.01 | -0.02 | 10,421 |
| 06 Mar 2006 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 44.45 | 44.00 | -0.45 | -1.01 | 27,015 |
| 02 Mar 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 28 Feb 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 44.45 | 44.45 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 44.49 | 44.45 | -0.04 | -0.09 | 203 |
| 23 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 21 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 1,500 |
| 20 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 44.50 | 44.49 | -0.01 | -0.02 | 1,871 |
| 16 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 237 |
| 14 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 29,905 |
| 13 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 44.49 | 44.50 | 0.01 | 0.02 | 135,570 |
| 09 Feb 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 44.44 | 44.49 | 0.05 | 0.11 | 100,422 |
| 07 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 385 |
| 06 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 290 |
| 02 Feb 2006 | 44.44 | 44.44 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 44.45 | 44.44 | -0.01 | -0.02 | 8,362 |
| 31 Jan 2006 | 44.50 | 44.45 | -0.05 | -0.11 | 1,482 |
| 30 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 44.38 | 44.50 | 0.12 | 0.27 | 64,008 |
| 26 Jan 2006 | 44.38 | 44.38 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 44.47 | 44.38 | -0.09 | -0.20 | 8,436 |
| 24 Jan 2006 | 44.49 | 44.47 | -0.02 | -0.05 | 216 |
| 23 Jan 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 44.49 | 44.49 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 44.50 | 44.49 | -0.01 | -0.02 | 1,105 |
| 19 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 17 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 16,511 |
| 16 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 42,037 |
| 12 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 44.51 | 44.50 | -0.01 | -0.02 | 672 |
| 10 Jan 2006 | 44.50 | 44.51 | 0.01 | 0.02 | 2,551 |
| 09 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 44.95 | 44.50 | -0.45 | -1.00 | 1,035 |
| 05 Jan 2006 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 03 Jan 2006 | 44.95 | 44.95 | 0.00 | 0.00 | 1,625 |
| 02 Jan 2006 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 44.95 | 44.95 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 44.99 | 44.95 | -0.04 | -0.09 | 3,554 |
| 29 Dec 2005 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 45.00 | 44.99 | -0.01 | -0.02 | 250,000 |
| 27 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 44.93 | 45.00 | 0.07 | 0.16 | 21,040 |
| 22 Dec 2005 | 44.93 | 44.93 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 44.95 | 44.93 | -0.02 | -0.04 | 240 |
| 20 Dec 2005 | 45.00 | 44.95 | -0.05 | -0.11 | 5,872 |
| 19 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 10,296 |
| 15 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 45.25 | 45.00 | -0.25 | -0.55 | 10,448 |
| 13 Dec 2005 | 45.25 | 45.25 | 0.00 | 0.00 | 2,082 |
| 12 Dec 2005 | 45.25 | 45.25 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 45.25 | 45.25 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 45.25 | 45.25 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 45.00 | 45.25 | 0.25 | 0.56 | 1,050 |
| 08 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 10,588 |
| 06 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 25 |
| 05 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 7,737 |
| 01 Dec 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 3,009 |
| 29 Nov 2005 | 44.00 | 45.00 | 1.00 | 2.27 | 38,142 |
| 28 Nov 2005 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 44.63 | 44.00 | -0.63 | -1.41 | 58,834 |
| 24 Nov 2005 | 44.63 | 44.63 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 44.64 | 44.63 | -0.01 | -0.02 | 37,447 |
| 22 Nov 2005 | 44.96 | 44.64 | -0.32 | -0.71 | 12,045 |
| 21 Nov 2005 | 44.96 | 44.96 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 44.96 | 44.96 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 44.96 | 44.96 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 44.99 | 44.96 | -0.03 | -0.07 | 183 |
| 17 Nov 2005 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 44.99 | 44.99 | 0.00 | 0.00 | 0 |
| 15 Nov 2005 | 44.98 | 44.99 | 0.01 | 0.02 | 20,021 |
| 14 Nov 2005 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 44.98 | 44.98 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 45.00 | 44.98 | -0.02 | -0.04 | 2,550 |
| 10 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 11,650 |
| 08 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 12,805 |
| 07 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 1,502 |
| 01 Nov 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 22,610 |
| 27 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 45.02 | 45.00 | -0.02 | -0.04 | 200 |
| 25 Oct 2005 | 45.00 | 45.02 | 0.02 | 0.04 | 23,067 |
| 24 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 45.01 | 45.00 | -0.01 | -0.02 | 25,534 |
| 20 Oct 2005 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 45.00 | 45.01 | 0.01 | 0.02 | 226,909 |
| 18 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 3,832 |
| 17 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 45.01 | 45.00 | -0.01 | -0.02 | 63,068 |
| 13 Oct 2005 | 45.01 | 45.01 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 45.01 | 45.01 | 0.00 | 0.00 | 7,456 |
| 11 Oct 2005 | 45.05 | 45.01 | -0.04 | -0.09 | 118,819 |
| 10 Oct 2005 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 45.05 | 45.05 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 45.00 | 45.05 | 0.05 | 0.11 | 88,989 |
| 06 Oct 2005 | 45.00 | 45.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 47.45 | 45.00 | -2.45 | -5.16 | 148,553 |
| 04 Oct 2005 | 47.48 | 47.45 | -0.03 | -0.06 | 157 |
| 03 Oct 2005 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 47.48 | 47.48 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 47.50 | 47.48 | -0.02 | -0.04 | 15,000 |
| 29 Sep 2005 | 47.50 | 47.50 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 48.00 | 47.50 | -0.50 | -1.04 | 1,678 |
| 27 Sep 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 150 |
| 26 Sep 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 48.80 | 48.00 | -0.80 | -1.64 | 12,330 |
| 22 Sep 2005 | 48.80 | 48.80 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 49.23 | 48.80 | -0.43 | -0.87 | 5,485 |
| 20 Sep 2005 | 49.75 | 49.23 | -0.52 | -1.04 | 3,407 |
| 19 Sep 2005 | 49.75 | 49.75 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 49.75 | 49.75 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 49.75 | 49.75 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 50.00 | 49.75 | -0.25 | -0.50 | 985 |
| 15 Sep 2005 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 50.30 | 50.00 | -0.30 | -0.60 | 196 |
| 13 Sep 2005 | 50.49 | 50.30 | -0.19 | -0.38 | 35 |
| 12 Sep 2005 | 50.49 | 50.49 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 50.49 | 50.49 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 50.49 | 50.49 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 50.77 | 50.49 | -0.28 | -0.55 | 700 |
| 08 Sep 2005 | 50.77 | 50.77 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 50.77 | 50.77 | 0.00 | 0.00 | 0 |
| 06 Sep 2005 | 50.95 | 50.77 | -0.18 | -0.35 | 7,885 |
| 05 Sep 2005 | 50.95 | 50.95 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 50.95 | 50.95 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 50.95 | 50.95 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 51.00 | 50.95 | -0.05 | -0.10 | 9,200 |
| 01 Sep 2005 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 51.95 | 51.00 | -0.95 | -1.83 | 604 |
| 29 Aug 2005 | 51.95 | 51.95 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 51.95 | 51.95 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 51.95 | 51.95 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 52.40 | 51.95 | -0.45 | -0.86 | 1,000 |
| 25 Aug 2005 | 52.40 | 52.40 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 52.40 | 52.40 | 0.00 | 0.00 | 0 |
| 23 Aug 2005 | 52.95 | 52.40 | -0.55 | -1.04 | 450 |
| 22 Aug 2005 | 52.95 | 52.95 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 52.95 | 52.95 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 52.95 | 52.95 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 53.59 | 52.95 | -0.64 | -1.19 | 16 |
| 18 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 16 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 15 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 53.59 | 53.59 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 53.69 | 53.59 | -0.10 | -0.19 | 1,075 |
| 11 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 09 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 08 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 04 Aug 2005 | 53.69 | 53.69 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 54.48 | 53.69 | -0.79 | -1.45 | 1,035 |
| 02 Aug 2005 | 54.48 | 54.48 | 0.00 | 0.00 | 0 |
| 01 Aug 2005 | 54.48 | 54.48 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 54.48 | 54.48 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 54.48 | 54.48 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 54.78 | 54.48 | -0.30 | -0.55 | 2,255 |
| 28 Jul 2005 | 54.78 | 54.78 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 55.90 | 54.78 | -1.12 | -2.00 | 6,055 |
| 26 Jul 2005 | 55.90 | 55.90 | 0.00 | 0.00 | 0 |
| 25 Jul 2005 | 55.90 | 55.90 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 55.90 | 55.90 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 55.90 | 55.90 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 55.99 | 55.90 | -0.09 | -0.16 | 4,660 |
| 21 Jul 2005 | 55.99 | 55.99 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 56.10 | 55.99 | -0.11 | -0.20 | 760 |
| 19 Jul 2005 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 18 Jul 2005 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 56.50 | 56.10 | -0.40 | -0.71 | 2,120 |
| 14 Jul 2005 | 56.50 | 56.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 56.83 | 56.50 | -0.33 | -0.58 | 10,000 |
| 12 Jul 2005 | 56.88 | 56.83 | -0.05 | -0.09 | 672 |
| 11 Jul 2005 | 56.88 | 56.88 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 56.88 | 56.88 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 56.88 | 56.88 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 57.00 | 56.88 | -0.12 | -0.21 | 9,708 |
| 07 Jul 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 12,130 |
| 05 Jul 2005 | 57.01 | 57.00 | -0.01 | -0.02 | 41,872 |
| 04 Jul 2005 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 57.00 | 57.01 | 0.01 | 0.02 | 32,596 |
| 30 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 18,960 |
| 28 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 130,032 |
| 27 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 57.01 | 57.00 | -0.01 | -0.02 | 329,371 |
| 23 Jun 2005 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 57.00 | 57.01 | 0.01 | 0.02 | 187,891 |
| 21 Jun 2005 | 56.25 | 57.00 | 0.75 | 1.33 | 114,832 |
| 20 Jun 2005 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 56.25 | 56.25 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 54.88 | 56.25 | 1.37 | 2.50 | 506,306 |
| 16 Jun 2005 | 54.88 | 54.88 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 54.89 | 54.88 | -0.01 | -0.02 | 925 |
| 14 Jun 2005 | 55.00 | 54.89 | -0.11 | -0.20 | 2,442 |
| 13 Jun 2005 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2005 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 55.83 | 55.00 | -0.83 | -1.49 | 5,135 |
| 07 Jun 2005 | 56.00 | 55.83 | -0.17 | -0.30 | 7,054 |
| 06 Jun 2005 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 57.00 | 56.00 | -1.00 | -1.75 | 3,566 |
| 02 Jun 2005 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 57.59 | 57.00 | -0.59 | -1.02 | 430 |
| 31 May 2005 | 57.76 | 57.59 | -0.17 | -0.29 | 3,850 |
| 30 May 2005 | 57.76 | 57.76 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 57.76 | 57.76 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 57.76 | 57.76 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 58.32 | 57.76 | -0.56 | -0.96 | 15,622 |
| 26 May 2005 | 58.32 | 58.32 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 58.51 | 58.32 | -0.19 | -0.32 | 1,888 |
| 24 May 2005 | 58.56 | 58.51 | -0.05 | -0.08 | 101,673 |
| 23 May 2005 | 58.56 | 58.56 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 58.56 | 58.56 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 58.56 | 58.56 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 58.51 | 58.56 | 0.05 | 0.08 | 142,560 |
| 19 May 2005 | 58.51 | 58.51 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 58.51 | 58.51 | 0.00 | 0.00 | 17,353 |
| 17 May 2005 | 59.01 | 58.51 | -0.50 | -0.85 | 300,463 |
| 16 May 2005 | 59.01 | 59.01 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 59.01 | 59.01 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 59.01 | 59.01 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 55.81 | 59.01 | 3.20 | 5.73 | 89,070 |
| 12 May 2005 | 55.81 | 55.81 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 55.69 | 55.81 | 0.12 | 0.22 | 2,956 |
| 10 May 2005 | 55.02 | 55.69 | 0.67 | 1.22 | 8,887 |
| 09 May 2005 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 55.02 | 55.02 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 54.70 | 55.02 | 0.32 | 0.58 | 1,500,075 |
| 05 May 2005 | 54.70 | 54.70 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 54.42 | 54.70 | 0.28 | 0.52 | 8,049 |
| 03 May 2005 | 54.00 | 54.42 | 0.42 | 0.78 | 2,860 |
| 02 May 2005 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 233 news.
Showing 233 news.
Page: 123456789101112131415161718192021222324
MASSY’s 20:1 stock split effected 09th March, 2022
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
