Security:
REPUBLIC FINANCIAL HOLDINGS LIMITED
Symbol:
RFHL
Sector:
BANKING
Status:
Active
Financial Year End:
September 30
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $114.00 | $114.00 | $0.00 | 0.00% |
| Best Bid | Best Ask | Volume | Value |
| $113.00 | $114.00 | 0 | $0.00 |
| High | Low | 52 Wk High | 52 Wk Low |
| $0.00 | $0.00 | $120.98 | $105.00 |
| WTD | MTD | QTD | YTD |
| 0.00% | 0.61% | 0.61% | 0.61% |
| Issued Share Capital | Market Capitalization | ||
| 163,781,513 | $ 18,671,092,482.00 |
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 | 18 Feb 2025 | 19 Feb 2025 | 28 Feb 2025 | TTD | $0.55 |
| Final | 20 Nov 2024 | 21 Nov 2024 | 04 Dec 2024 | TTD | $3.55 |
| Interim | 15 Aug 2024 | 16 Aug 2024 | 30 Aug 2024 | TTD | $1.00 |
| Interim | 09 May 2024 | 10 May 2024 | 29 May 2024 | TTD | $0.60 |
| Interim | 09 Feb 2024 | 15 Feb 2024 | 29 Feb 2024 | TTD | $0.55 |
| Final | 14 Nov 2023 | 16 Nov 2023 | 01 Dec 2023 | TTD | $4.10 |
| Interim | 10 May 2023 | 12 May 2023 | 31 May 2023 | TTD | $1.10 |
| Final | 15 Nov 2022 | 17 Nov 2022 | 01 Dec 2022 | TTD | $3.45 |
| Interim | 11 May 2022 | 13 May 2022 | 31 May 2022 | TTD | $1.05 |
| Final | 16 Nov 2021 | 18 Nov 2021 | 01 Dec 2021 | TTD | $3.00 |
| Interim | 11 May 2021 | 14 May 2021 | 31 May 2021 | TTD | $1.00 |
| Final | 16 Nov 2020 | 18 Nov 2020 | 01 Dec 2020 | TTD | $2.10 |
| Interim | 13 May 2020 | 15 May 2020 | 05 Jun 2020 | TTD | $0.60 |
| Final | 14 Nov 2019 | 18 Nov 2019 | 02 Dec 2019 | TTD | $3.25 |
| Interim | 09 May 2019 | 13 May 2019 | 31 May 2019 | TTD | $1.25 |
| Final | 15 Nov 2018 | 19 Nov 2018 | 03 Dec 2018 | TTD | $3.15 |
| Interim | 09 May 2018 | 11 May 2018 | 01 Jun 2018 | TTD | $1.25 |
| Final | 16 Nov 2017 | 20 Nov 2017 | 04 Dec 2017 | TTD | $3.15 |
| Interim | 10 May 2017 | 12 May 2017 | 01 Jun 2017 | TTD | $1.25 |
| Final | 10 Nov 2016 | 14 Nov 2016 | 01 Dec 2016 | TTD | $3.10 |
| Interim | 11 May 2016 | 13 May 2016 | 01 Jun 2016 | TTD | $1.25 |
| Final | 12 Nov 2015 | 16 Nov 2015 | 01 Dec 2015 | TTD | $3.10 |
| Interim | 08 May 2015 | 12 May 2015 | 28 May 2015 | TTD | $1.25 |
| Final | 13 Nov 2014 | 17 Nov 2014 | 01 Dec 2014 | TTD | $3.00 |
| Interim | 09 May 2014 | 13 May 2014 | 29 May 2014 | TTD | $1.25 |
| Final | 14 Nov 2013 | 18 Nov 2013 | 02 Dec 2013 | TTD | $3.00 |
| Interim | 10 May 2013 | 14 May 2013 | 31 May 2013 | TTD | $1.25 |
| Final | 15 Nov 2012 | 19 Nov 2012 | 03 Dec 2012 | TTD | $3.00 |
| Interim | 11 May 2012 | 15 May 2012 | 29 May 2012 | TTD | $1.25 |
| Final | 14 Nov 2011 | 16 Nov 2011 | 02 Dec 2011 | TTD | $2.75 |
| Interim | 12 May 2011 | 16 May 2011 | 27 May 2011 | TTD | $1.25 |
| Final | 15 Nov 2010 | 17 Nov 2010 | 03 Dec 2010 | TTD | $2.40 |
| Interim | 06 May 2010 | 10 May 2010 | 28 May 2010 | TTD | $1.15 |
| Final | 16 Nov 2009 | 18 Nov 2009 | 30 Nov 2009 | TTD | $2.23 |
| Interim | 04 May 2009 | 06 May 2009 | 29 May 2009 | TTD | $1.15 |
| Final | 12 Nov 2008 | 14 Nov 2008 | 28 Nov 2008 | TTD | $2.23 |
| Interim | 08 May 2008 | 12 May 2008 | 29 May 2008 | TTD | $1.15 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2025 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 114.00 | 114.00 | 0.00 | 0.00 | 15,000 |
| 21 Feb 2025 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 112.99 | 114.00 | 1.01 | 0.89 | 3,500 |
| 19 Feb 2025 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 113.31 | 113.77 | 0.46 | 0.41 | 85,108 |
| 11 Feb 2025 | 113.31 | 113.31 | 0.00 | 0.00 | 3,502 |
| 10 Feb 2025 | 113.31 | 113.31 | 0.00 | 0.00 | 2,786 |
| 07 Feb 2025 | 113.31 | 113.31 | 0.00 | 0.00 | 746 |
| 06 Feb 2025 | 113.56 | 113.31 | -0.25 | -0.22 | 15,964 |
| 05 Feb 2025 | 112.65 | 113.56 | 0.91 | 0.81 | 290 |
| 04 Feb 2025 | 113.20 | 112.65 | -0.55 | -0.49 | 2,031 |
| 03 Feb 2025 | 113.31 | 113.20 | -0.11 | -0.10 | 2,060 |
| 31 Jan 2025 | 113.41 | 113.31 | -0.10 | -0.09 | 10,983 |
| 30 Jan 2025 | 113.25 | 113.41 | 0.16 | 0.14 | 2,485 |
| 29 Jan 2025 | 113.85 | 113.25 | -0.60 | -0.53 | 552 |
| 28 Jan 2025 | 113.94 | 113.85 | -0.09 | -0.08 | 5,013 |
| 27 Jan 2025 | 114.00 | 113.94 | -0.06 | -0.05 | 3,134 |
| 24 Jan 2025 | 113.98 | 114.00 | 0.02 | 0.02 | 1,447 |
| 23 Jan 2025 | 113.85 | 113.98 | 0.13 | 0.11 | 10,744 |
| 22 Jan 2025 | 113.83 | 113.85 | 0.02 | 0.02 | 4,549 |
| 21 Jan 2025 | 113.87 | 113.83 | -0.04 | -0.04 | 8,905 |
| 20 Jan 2025 | 113.59 | 113.87 | 0.28 | 0.25 | 3,077 |
| 17 Jan 2025 | 113.59 | 113.59 | 0.00 | 0.00 | 3,714 |
| 16 Jan 2025 | 113.60 | 113.59 | -0.01 | -0.01 | 2,430 |
| 15 Jan 2025 | 113.60 | 113.60 | 0.00 | 0.00 | 6,555 |
| 14 Jan 2025 | 113.86 | 113.60 | -0.26 | -0.23 | 1,735 |
| 13 Jan 2025 | 113.53 | 113.86 | 0.33 | 0.29 | 2,867 |
| 10 Jan 2025 | 113.78 | 113.53 | -0.25 | -0.22 | 3,845 |
| 09 Jan 2025 | 113.51 | 113.78 | 0.27 | 0.24 | 2,395 |
| 08 Jan 2025 | 113.51 | 113.51 | 0.00 | 0.00 | 2,141 |
| 07 Jan 2025 | 113.84 | 113.51 | -0.33 | -0.29 | 2,480 |
| 06 Jan 2025 | 113.67 | 113.84 | 0.17 | 0.15 | 680 |
| 03 Jan 2025 | 112.99 | 113.67 | 0.68 | 0.60 | 8,660 |
| 02 Jan 2025 | 113.31 | 112.99 | -0.32 | -0.28 | 1,958 |
| 31 Dec 2024 | 112.83 | 113.31 | 0.48 | 0.43 | 5,579 |
| 30 Dec 2024 | 112.83 | 112.83 | 0.00 | 0.00 | 44,973 |
| 27 Dec 2024 | 112.83 | 112.83 | 0.00 | 0.00 | 4,523 |
| 24 Dec 2024 | 112.85 | 112.83 | -0.02 | -0.02 | 2,399 |
| 23 Dec 2024 | 112.83 | 112.85 | 0.02 | 0.02 | 670 |
| 20 Dec 2024 | 112.89 | 112.83 | -0.06 | -0.05 | 11,857 |
| 19 Dec 2024 | 112.86 | 112.89 | 0.03 | 0.03 | 3,232 |
| 18 Dec 2024 | 114.00 | 112.86 | -1.14 | -1.00 | 6,431 |
| 17 Dec 2024 | 114.99 | 114.00 | -0.99 | -0.86 | 17,450 |
| 16 Dec 2024 | 112.78 | 114.99 | 2.21 | 1.96 | 23,047 |
| 13 Dec 2024 | 114.95 | 112.78 | -2.17 | -1.89 | 1,240 |
| 12 Dec 2024 | 112.89 | 114.95 | 2.06 | 1.82 | 618,573 |
| 11 Dec 2024 | 113.21 | 112.89 | -0.32 | -0.28 | 772 |
| 10 Dec 2024 | 113.51 | 113.21 | -0.30 | -0.26 | 578 |
| 09 Dec 2024 | 112.50 | 113.51 | 1.01 | 0.90 | 303,109 |
| 06 Dec 2024 | 114.96 | 112.50 | -2.46 | -2.14 | 6,992 |
| 05 Dec 2024 | 114.96 | 114.96 | 0.00 | 0.00 | 1,299 |
| 04 Dec 2024 | 112.77 | 114.96 | 2.19 | 1.94 | 50,065 |
| 03 Dec 2024 | 112.66 | 112.77 | 0.11 | 0.10 | 25,105 |
| 02 Dec 2024 | 113.00 | 112.66 | -0.34 | -0.30 | 3,043 |
| 29 Nov 2024 | 113.00 | 113.00 | 0.00 | 0.00 | 1,162 |
| 28 Nov 2024 | 112.50 | 113.00 | 0.50 | 0.44 | 147 |
| 27 Nov 2024 | 112.97 | 112.50 | -0.47 | -0.42 | 1,807 |
| 26 Nov 2024 | 114.82 | 112.97 | -1.85 | -1.61 | 931 |
| 25 Nov 2024 | 114.91 | 114.82 | -0.09 | -0.08 | 25,386 |
| 22 Nov 2024 | 114.14 | 114.91 | 0.77 | 0.67 | 20,718 |
| 21 Nov 2024 | 115.36 | 114.14 | -1.22 | -1.06 | 2,577 |
| 20 Nov 2024 | 115.50 | 115.36 | -0.14 | -0.12 | 1,818 |
| 19 Nov 2024 | 115.00 | 115.50 | 0.50 | 0.43 | 4,963 |
| 18 Nov 2024 | 116.94 | 115.00 | -1.94 | -1.66 | 404 |
| 15 Nov 2024 | 113.57 | 116.94 | 3.37 | 2.97 | 42,244 |
| 14 Nov 2024 | 113.27 | 113.57 | 0.30 | 0.26 | 22,988 |
| 13 Nov 2024 | 112.96 | 113.27 | 0.31 | 0.27 | 4,480 |
| 12 Nov 2024 | 113.30 | 112.96 | -0.34 | -0.30 | 11,789 |
| 11 Nov 2024 | 112.11 | 113.30 | 1.19 | 1.06 | 14,473 |
| 08 Nov 2024 | 112.00 | 112.11 | 0.11 | 0.10 | 2,733 |
| 07 Nov 2024 | 112.70 | 112.00 | -0.70 | -0.62 | 2,222 |
| 06 Nov 2024 | 112.02 | 112.70 | 0.68 | 0.61 | 3,187 |
| 05 Nov 2024 | 112.00 | 112.02 | 0.02 | 0.02 | 21,718 |
| 04 Nov 2024 | 111.99 | 112.00 | 0.01 | 0.01 | 112 |
| 01 Nov 2024 | 111.91 | 111.99 | 0.08 | 0.07 | 6,063 |
| 30 Oct 2024 | 111.99 | 111.91 | -0.08 | -0.07 | 1,997 |
| 29 Oct 2024 | 111.93 | 111.99 | 0.06 | 0.05 | 905 |
| 28 Oct 2024 | 111.99 | 111.93 | -0.06 | -0.05 | 7,658 |
| 25 Oct 2024 | 111.95 | 111.99 | 0.04 | 0.04 | 10,515 |
| 24 Oct 2024 | 111.60 | 111.95 | 0.35 | 0.31 | 1,092 |
| 23 Oct 2024 | 111.12 | 111.60 | 0.48 | 0.43 | 4,848 |
| 22 Oct 2024 | 111.92 | 111.12 | -0.80 | -0.71 | 4,505 |
| 21 Oct 2024 | 111.74 | 111.92 | 0.18 | 0.16 | 50,088 |
| 18 Oct 2024 | 111.61 | 111.74 | 0.13 | 0.12 | 60,002 |
| 17 Oct 2024 | 111.67 | 111.61 | -0.06 | -0.05 | 20,022 |
| 16 Oct 2024 | 111.92 | 111.67 | -0.25 | -0.22 | 786 |
| 15 Oct 2024 | 111.89 | 111.92 | 0.03 | 0.03 | 13,033 |
| 14 Oct 2024 | 110.47 | 111.89 | 1.42 | 1.29 | 3,536 |
| 11 Oct 2024 | 111.00 | 110.47 | -0.53 | -0.48 | 1,749 |
| 10 Oct 2024 | 110.29 | 111.00 | 0.71 | 0.64 | 329 |
| 09 Oct 2024 | 111.49 | 110.29 | -1.20 | -1.08 | 3,589 |
| 08 Oct 2024 | 110.52 | 111.49 | 0.97 | 0.88 | 388 |
| 07 Oct 2024 | 111.90 | 110.52 | -1.38 | -1.23 | 5,129 |
| 04 Oct 2024 | 111.92 | 111.90 | -0.02 | -0.02 | 905 |
| 03 Oct 2024 | 111.92 | 111.92 | 0.00 | 0.00 | 372 |
| 02 Oct 2024 | 111.99 | 111.92 | -0.07 | -0.06 | 3,091 |
| 01 Oct 2024 | 111.93 | 111.99 | 0.06 | 0.05 | 5,764 |
| 30 Sep 2024 | 111.90 | 111.93 | 0.03 | 0.03 | 379 |
| 27 Sep 2024 | 111.98 | 111.90 | -0.08 | -0.07 | 360 |
| 26 Sep 2024 | 112.09 | 111.98 | -0.11 | -0.10 | 1,589 |
| 25 Sep 2024 | 111.04 | 112.09 | 1.05 | 0.95 | 2,888 |
| 23 Sep 2024 | 112.04 | 111.04 | -1.00 | -0.89 | 3,978 |
| 20 Sep 2024 | 112.01 | 112.04 | 0.03 | 0.03 | 8,880 |
| 19 Sep 2024 | 112.08 | 112.01 | -0.07 | -0.06 | 3,096 |
| 18 Sep 2024 | 112.04 | 112.08 | 0.04 | 0.04 | 1,604 |
| 17 Sep 2024 | 111.91 | 112.04 | 0.13 | 0.12 | 2,781 |
| 16 Sep 2024 | 112.00 | 111.91 | -0.09 | -0.08 | 2,036 |
| 13 Sep 2024 | 112.00 | 112.00 | 0.00 | 0.00 | 4,793 |
| 12 Sep 2024 | 112.00 | 112.00 | 0.00 | 0.00 | 782 |
| 11 Sep 2024 | 112.01 | 112.00 | -0.01 | -0.01 | 3,506 |
| 10 Sep 2024 | 112.15 | 112.01 | -0.14 | -0.12 | 1,726 |
| 09 Sep 2024 | 112.23 | 112.15 | -0.08 | -0.07 | 3,809 |
| 06 Sep 2024 | 112.00 | 112.23 | 0.23 | 0.21 | 2,170 |
| 05 Sep 2024 | 111.60 | 112.00 | 0.40 | 0.36 | 2,962 |
| 04 Sep 2024 | 112.00 | 111.60 | -0.40 | -0.36 | 13,415 |
| 03 Sep 2024 | 111.99 | 112.00 | 0.01 | 0.01 | 2,662 |
| 02 Sep 2024 | 112.00 | 111.99 | -0.01 | -0.01 | 1,565 |
| 30 Aug 2024 | 112.03 | 112.00 | -0.03 | -0.03 | 1,407 |
| 29 Aug 2024 | 112.00 | 112.03 | 0.03 | 0.03 | 1,245 |
| 28 Aug 2024 | 112.07 | 112.00 | -0.07 | -0.06 | 4,698 |
| 27 Aug 2024 | 112.67 | 112.07 | -0.60 | -0.53 | 1,780 |
| 26 Aug 2024 | 112.61 | 112.67 | 0.06 | 0.05 | 2,409 |
| 23 Aug 2024 | 112.96 | 112.61 | -0.35 | -0.31 | 2,205 |
| 22 Aug 2024 | 112.62 | 112.96 | 0.34 | 0.30 | 3,891 |
| 21 Aug 2024 | 112.29 | 112.62 | 0.33 | 0.29 | 8,320 |
| 20 Aug 2024 | 112.00 | 112.29 | 0.29 | 0.26 | 2,431 |
| 19 Aug 2024 | 112.38 | 112.00 | -0.38 | -0.34 | 2,299 |
| 16 Aug 2024 | 113.10 | 112.38 | -0.72 | -0.64 | 3,718 |
| 15 Aug 2024 | 113.10 | 113.10 | 0.00 | 0.00 | 3,063 |
| 14 Aug 2024 | 113.28 | 113.10 | -0.18 | -0.16 | 21,447 |
| 13 Aug 2024 | 113.96 | 113.28 | -0.68 | -0.60 | 2,479 |
| 12 Aug 2024 | 114.54 | 113.96 | -0.58 | -0.51 | 2,470 |
| 09 Aug 2024 | 112.15 | 114.54 | 2.39 | 2.13 | 787 |
| 08 Aug 2024 | 112.15 | 112.15 | 0.00 | 0.00 | 59 |
| 07 Aug 2024 | 112.68 | 112.15 | -0.53 | -0.47 | 717 |
| 06 Aug 2024 | 112.31 | 112.68 | 0.37 | 0.33 | 1,872 |
| 05 Aug 2024 | 112.09 | 112.31 | 0.22 | 0.20 | 1,035 |
| 02 Aug 2024 | 112.59 | 112.09 | -0.50 | -0.44 | 939 |
| 31 Jul 2024 | 112.75 | 112.59 | -0.16 | -0.14 | 1,795 |
| 30 Jul 2024 | 112.93 | 112.75 | -0.18 | -0.16 | 1,816 |
| 29 Jul 2024 | 112.83 | 112.93 | 0.10 | 0.09 | 3,737 |
| 26 Jul 2024 | 114.83 | 112.83 | -2.00 | -1.74 | 4,285 |
| 25 Jul 2024 | 114.91 | 114.83 | -0.08 | -0.07 | 1,565 |
| 24 Jul 2024 | 115.02 | 114.91 | -0.11 | -0.10 | 2,059 |
| 23 Jul 2024 | 115.00 | 115.02 | 0.02 | 0.02 | 3,867 |
| 22 Jul 2024 | 114.75 | 115.00 | 0.25 | 0.22 | 2,855 |
| 19 Jul 2024 | 115.01 | 114.75 | -0.26 | -0.23 | 353 |
| 18 Jul 2024 | 115.01 | 115.01 | 0.00 | 0.00 | 636 |
| 17 Jul 2024 | 115.03 | 115.01 | -0.02 | -0.02 | 372 |
| 16 Jul 2024 | 115.00 | 115.03 | 0.03 | 0.03 | 2,371 |
| 15 Jul 2024 | 117.77 | 115.00 | -2.77 | -2.35 | 703 |
| 12 Jul 2024 | 115.89 | 117.77 | 1.88 | 1.62 | 9,893 |
| 11 Jul 2024 | 115.07 | 115.89 | 0.82 | 0.71 | 5,260 |
| 10 Jul 2024 | 115.10 | 115.07 | -0.03 | -0.03 | 5,237 |
| 09 Jul 2024 | 115.84 | 115.10 | -0.74 | -0.64 | 1,302 |
| 08 Jul 2024 | 115.36 | 115.84 | 0.48 | 0.42 | 6,414 |
| 05 Jul 2024 | 116.51 | 115.36 | -1.15 | -0.99 | 871 |
| 04 Jul 2024 | 116.05 | 116.51 | 0.46 | 0.40 | 3,454 |
| 03 Jul 2024 | 116.55 | 116.05 | -0.50 | -0.43 | 3,494 |
| 02 Jul 2024 | 117.00 | 116.55 | -0.45 | -0.38 | 739 |
| 01 Jul 2024 | 117.34 | 117.00 | -0.34 | -0.29 | 1,102 |
| 28 Jun 2024 | 117.10 | 117.34 | 0.24 | 0.20 | 8,399 |
| 27 Jun 2024 | 115.94 | 117.10 | 1.16 | 1.00 | 22,375 |
| 26 Jun 2024 | 115.88 | 115.94 | 0.06 | 0.05 | 4,283 |
| 25 Jun 2024 | 113.13 | 115.88 | 2.75 | 2.43 | 8,192 |
| 24 Jun 2024 | 111.98 | 113.13 | 1.15 | 1.03 | 5,357 |
| 21 Jun 2024 | 111.50 | 111.98 | 0.48 | 0.43 | 5,429 |
| 20 Jun 2024 | 110.00 | 111.50 | 1.50 | 1.36 | 741 |
| 18 Jun 2024 | 108.99 | 110.00 | 1.01 | 0.93 | 12,006 |
| 17 Jun 2024 | 108.02 | 108.99 | 0.97 | 0.90 | 605 |
| 14 Jun 2024 | 108.10 | 108.02 | -0.08 | -0.07 | 3,378 |
| 13 Jun 2024 | 108.04 | 108.10 | 0.06 | 0.06 | 6,318 |
| 12 Jun 2024 | 107.16 | 108.04 | 0.88 | 0.82 | 4,131 |
| 11 Jun 2024 | 106.41 | 107.16 | 0.75 | 0.70 | 10,324 |
| 10 Jun 2024 | 106.06 | 106.41 | 0.35 | 0.33 | 5,450 |
| 07 Jun 2024 | 107.34 | 106.06 | -1.28 | -1.19 | 9,460 |
| 06 Jun 2024 | 114.32 | 107.34 | -6.98 | -6.11 | 3,856 |
| 05 Jun 2024 | 115.20 | 114.32 | -0.88 | -0.76 | 13,919 |
| 04 Jun 2024 | 115.50 | 115.20 | -0.30 | -0.26 | 4,672 |
| 03 Jun 2024 | 115.98 | 115.50 | -0.48 | -0.41 | 1,556 |
| 29 May 2024 | 115.79 | 115.98 | 0.19 | 0.16 | 1,415 |
| 28 May 2024 | 116.00 | 115.79 | -0.21 | -0.18 | 2,716 |
| 27 May 2024 | 116.28 | 116.00 | -0.28 | -0.24 | 352 |
| 24 May 2024 | 117.17 | 116.28 | -0.89 | -0.76 | 1,050 |
| 23 May 2024 | 117.50 | 117.17 | -0.33 | -0.28 | 8,254 |
| 22 May 2024 | 117.69 | 117.50 | -0.19 | -0.16 | 302 |
| 21 May 2024 | 117.50 | 117.69 | 0.19 | 0.16 | 3,522 |
| 20 May 2024 | 117.86 | 117.50 | -0.36 | -0.31 | 297 |
| 17 May 2024 | 117.82 | 117.86 | 0.04 | 0.03 | 763 |
| 16 May 2024 | 118.00 | 117.82 | -0.18 | -0.15 | 655 |
| 15 May 2024 | 117.63 | 118.00 | 0.37 | 0.31 | 4,760 |
| 14 May 2024 | 117.99 | 117.63 | -0.36 | -0.31 | 6,831 |
| 13 May 2024 | 117.97 | 117.99 | 0.02 | 0.02 | 10,013 |
| 10 May 2024 | 117.97 | 117.97 | 0.00 | 0.00 | 865 |
| 09 May 2024 | 118.00 | 117.97 | -0.03 | -0.03 | 632 |
| 08 May 2024 | 118.01 | 118.00 | -0.01 | -0.01 | 7,053 |
| 07 May 2024 | 118.05 | 118.01 | -0.04 | -0.03 | 11,642 |
| 06 May 2024 | 118.61 | 118.05 | -0.56 | -0.47 | 16,093 |
| 03 May 2024 | 118.63 | 118.61 | -0.02 | -0.02 | 8,067 |
| 02 May 2024 | 118.75 | 118.63 | -0.12 | -0.10 | 10,033 |
| 01 May 2024 | 118.40 | 118.75 | 0.35 | 0.30 | 5,767 |
| 30 Apr 2024 | 118.22 | 118.40 | 0.18 | 0.15 | 7,857 |
| 29 Apr 2024 | 118.33 | 118.22 | -0.11 | -0.09 | 758 |
| 26 Apr 2024 | 118.33 | 118.33 | 0.00 | 0.00 | 178 |
| 25 Apr 2024 | 118.14 | 118.33 | 0.19 | 0.16 | 12,219 |
| 24 Apr 2024 | 118.27 | 118.14 | -0.13 | -0.11 | 10,827 |
| 23 Apr 2024 | 118.21 | 118.27 | 0.06 | 0.05 | 5,047 |
| 22 Apr 2024 | 118.94 | 118.21 | -0.73 | -0.61 | 681 |
| 19 Apr 2024 | 118.96 | 118.94 | -0.02 | -0.02 | 5,588 |
| 18 Apr 2024 | 118.99 | 118.96 | -0.03 | -0.03 | 3,939 |
| 17 Apr 2024 | 118.94 | 118.99 | 0.05 | 0.04 | 17,367 |
| 16 Apr 2024 | 118.93 | 118.94 | 0.01 | 0.01 | 619 |
| 15 Apr 2024 | 118.99 | 118.93 | -0.06 | -0.05 | 1,513 |
| 12 Apr 2024 | 118.68 | 118.99 | 0.31 | 0.26 | 5,985 |
| 11 Apr 2024 | 119.00 | 118.68 | -0.32 | -0.27 | 11,160 |
| 09 Apr 2024 | 119.03 | 119.00 | -0.03 | -0.03 | 8,927 |
| 08 Apr 2024 | 120.06 | 119.03 | -1.03 | -0.86 | 28,448 |
| 05 Apr 2024 | 119.73 | 120.06 | 0.33 | 0.28 | 44,227 |
| 04 Apr 2024 | 119.48 | 119.73 | 0.25 | 0.21 | 1,954 |
| 03 Apr 2024 | 119.76 | 119.48 | -0.28 | -0.23 | 848 |
| 02 Apr 2024 | 119.90 | 119.76 | -0.14 | -0.12 | 2,297 |
| 28 Mar 2024 | 119.84 | 119.90 | 0.06 | 0.05 | 27,022 |
| 27 Mar 2024 | 119.55 | 119.84 | 0.29 | 0.24 | 3,026 |
| 26 Mar 2024 | 119.50 | 119.55 | 0.05 | 0.04 | 7,791 |
| 25 Mar 2024 | 119.88 | 119.50 | -0.38 | -0.32 | 3,758 |
| 22 Mar 2024 | 119.98 | 119.88 | -0.10 | -0.08 | 4,739 |
| 21 Mar 2024 | 119.00 | 119.98 | 0.98 | 0.82 | 9,799 |
| 20 Mar 2024 | 118.88 | 119.00 | 0.12 | 0.10 | 488 |
| 19 Mar 2024 | 119.13 | 118.88 | -0.25 | -0.21 | 9,029 |
| 18 Mar 2024 | 120.00 | 119.13 | -0.87 | -0.72 | 2,241 |
| 15 Mar 2024 | 120.00 | 120.00 | 0.00 | 0.00 | 7,241 |
| 14 Mar 2024 | 119.71 | 120.00 | 0.29 | 0.24 | 400 |
| 13 Mar 2024 | 120.00 | 119.71 | -0.29 | -0.24 | 11,873 |
| 12 Mar 2024 | 120.08 | 120.00 | -0.08 | -0.07 | 4,391 |
| 11 Mar 2024 | 119.82 | 120.08 | 0.26 | 0.22 | 18,989 |
| 08 Mar 2024 | 119.90 | 119.82 | -0.08 | -0.07 | 5,378 |
| 07 Mar 2024 | 119.20 | 119.90 | 0.70 | 0.59 | 5,420 |
| 06 Mar 2024 | 120.00 | 119.20 | -0.80 | -0.67 | 9,635 |
| 05 Mar 2024 | 119.40 | 120.00 | 0.60 | 0.50 | 942 |
| 04 Mar 2024 | 120.01 | 119.40 | -0.61 | -0.51 | 7,702 |
| 01 Mar 2024 | 120.00 | 120.01 | 0.01 | 0.01 | 3,564 |
| 29 Feb 2024 | 120.04 | 120.00 | -0.04 | -0.03 | 2,125 |
| 28 Feb 2024 | 120.05 | 120.04 | -0.01 | -0.01 | 3,844 |
| 27 Feb 2024 | 120.05 | 120.05 | 0.00 | 0.00 | 2,044 |
| 26 Feb 2024 | 120.01 | 120.05 | 0.04 | 0.03 | 6,230 |
| 23 Feb 2024 | 120.03 | 120.01 | -0.02 | -0.02 | 6,049 |
| 22 Feb 2024 | 120.26 | 120.03 | -0.23 | -0.19 | 2,461 |
| 21 Feb 2024 | 120.03 | 120.26 | 0.23 | 0.19 | 3,870 |
| 20 Feb 2024 | 120.00 | 120.03 | 0.03 | 0.02 | 2,088 |
| 19 Feb 2024 | 120.67 | 120.00 | -0.67 | -0.56 | 1,635 |
| 16 Feb 2024 | 120.02 | 120.67 | 0.65 | 0.54 | 3,714 |
| 15 Feb 2024 | 120.02 | 120.02 | 0.00 | 0.00 | 1,260 |
| 14 Feb 2024 | 121.67 | 120.02 | -1.65 | -1.36 | 288 |
| 09 Feb 2024 | 120.11 | 121.67 | 1.56 | 1.30 | 3,842 |
| 08 Feb 2024 | 120.02 | 120.11 | 0.09 | 0.07 | 1,592 |
| 07 Feb 2024 | 117.97 | 120.02 | 2.05 | 1.74 | 10,323 |
| 06 Feb 2024 | 120.21 | 117.97 | -2.24 | -1.86 | 2,613 |
| 05 Feb 2024 | 119.61 | 120.21 | 0.60 | 0.50 | 5,544 |
| 02 Feb 2024 | 119.54 | 119.61 | 0.07 | 0.06 | 7,201 |
| 01 Feb 2024 | 119.47 | 119.54 | 0.07 | 0.06 | 2,204 |
| 31 Jan 2024 | 119.68 | 119.47 | -0.21 | -0.18 | 729 |
| 30 Jan 2024 | 120.23 | 119.68 | -0.55 | -0.46 | 3,616 |
| 29 Jan 2024 | 120.04 | 120.23 | 0.19 | 0.16 | 5,207 |
| 26 Jan 2024 | 120.36 | 120.04 | -0.32 | -0.27 | 1,690 |
| 25 Jan 2024 | 120.68 | 120.36 | -0.32 | -0.27 | 2,275 |
| 24 Jan 2024 | 120.72 | 120.68 | -0.04 | -0.03 | 3,093 |
| 23 Jan 2024 | 120.94 | 120.72 | -0.22 | -0.18 | 4,306 |
| 22 Jan 2024 | 121.85 | 120.94 | -0.91 | -0.75 | 1,408 |
| 19 Jan 2024 | 120.79 | 121.85 | 1.06 | 0.88 | 3,631 |
| 18 Jan 2024 | 121.23 | 120.79 | -0.44 | -0.36 | 1,643 |
| 17 Jan 2024 | 121.96 | 121.23 | -0.73 | -0.60 | 1,107 |
| 16 Jan 2024 | 121.48 | 121.96 | 0.48 | 0.40 | 13,757 |
| 15 Jan 2024 | 122.22 | 121.48 | -0.74 | -0.61 | 725 |
| 12 Jan 2024 | 122.20 | 122.22 | 0.02 | 0.02 | 4,628 |
| 11 Jan 2024 | 122.58 | 122.20 | -0.38 | -0.31 | 1,728 |
| 10 Jan 2024 | 122.93 | 122.58 | -0.35 | -0.28 | 1,803 |
| 09 Jan 2024 | 122.95 | 122.93 | -0.02 | -0.02 | 2,848 |
| 08 Jan 2024 | 123.00 | 122.95 | -0.05 | -0.04 | 2,516 |
| 05 Jan 2024 | 122.98 | 123.00 | 0.02 | 0.02 | 1,832 |
| 04 Jan 2024 | 122.83 | 122.98 | 0.15 | 0.12 | 6,788 |
| 03 Jan 2024 | 122.73 | 122.83 | 0.10 | 0.08 | 6,107 |
| 02 Jan 2024 | 122.73 | 122.73 | 0.00 | 0.00 | 27 |
| 29 Dec 2023 | 122.84 | 122.73 | -0.11 | -0.09 | 7,943 |
| 28 Dec 2023 | 122.84 | 122.84 | 0.00 | 0.00 | 1,642 |
| 27 Dec 2023 | 123.00 | 122.84 | -0.16 | -0.13 | 832 |
| 22 Dec 2023 | 122.84 | 123.00 | 0.16 | 0.13 | 75,553 |
| 21 Dec 2023 | 122.07 | 122.84 | 0.77 | 0.63 | 113,312 |
| 20 Dec 2023 | 122.17 | 122.07 | -0.10 | -0.08 | 41,708 |
| 19 Dec 2023 | 123.97 | 122.17 | -1.80 | -1.45 | 7,520 |
| 18 Dec 2023 | 123.45 | 123.97 | 0.52 | 0.42 | 3,115 |
| 15 Dec 2023 | 123.26 | 123.45 | 0.19 | 0.15 | 2,024 |
| 14 Dec 2023 | 124.00 | 123.26 | -0.74 | -0.60 | 16,151 |
| 13 Dec 2023 | 122.56 | 124.00 | 1.44 | 1.17 | 16,240 |
| 12 Dec 2023 | 122.00 | 122.56 | 0.56 | 0.46 | 13,146 |
| 11 Dec 2023 | 121.12 | 122.00 | 0.88 | 0.73 | 419 |
| 08 Dec 2023 | 120.61 | 121.12 | 0.51 | 0.42 | 18,041 |
| 07 Dec 2023 | 120.30 | 120.61 | 0.31 | 0.26 | 6,724 |
| 06 Dec 2023 | 120.11 | 120.30 | 0.19 | 0.16 | 11,397 |
| 05 Dec 2023 | 120.13 | 120.11 | -0.02 | -0.02 | 3,773 |
| 04 Dec 2023 | 120.17 | 120.13 | -0.04 | -0.03 | 4,560 |
| 01 Dec 2023 | 119.98 | 120.17 | 0.19 | 0.16 | 3,479 |
| 30 Nov 2023 | 120.13 | 119.98 | -0.15 | -0.12 | 1,874 |
| 29 Nov 2023 | 120.24 | 120.13 | -0.11 | -0.09 | 530 |
| 28 Nov 2023 | 120.02 | 120.24 | 0.22 | 0.18 | 91,964 |
| 27 Nov 2023 | 120.43 | 120.02 | -0.41 | -0.34 | 1,241 |
| 24 Nov 2023 | 120.45 | 120.43 | -0.02 | -0.02 | 3,528 |
| 23 Nov 2023 | 119.97 | 120.45 | 0.48 | 0.40 | 15,222 |
| 22 Nov 2023 | 120.43 | 119.97 | -0.46 | -0.38 | 780 |
| 21 Nov 2023 | 122.64 | 120.43 | -2.21 | -1.80 | 317 |
| 20 Nov 2023 | 122.58 | 122.64 | 0.06 | 0.05 | 689 |
| 17 Nov 2023 | 123.42 | 122.58 | -0.84 | -0.68 | 16,262 |
| 16 Nov 2023 | 124.53 | 123.42 | -1.11 | -0.89 | 964 |
| 15 Nov 2023 | 124.02 | 124.53 | 0.51 | 0.41 | 5,230 |
| 14 Nov 2023 | 126.20 | 124.02 | -2.18 | -1.73 | 7,600 |
| 10 Nov 2023 | 124.49 | 126.20 | 1.71 | 1.37 | 8,462 |
| 09 Nov 2023 | 121.67 | 124.49 | 2.82 | 2.32 | 42,915 |
| 08 Nov 2023 | 121.05 | 121.67 | 0.62 | 0.51 | 3,506 |
| 07 Nov 2023 | 119.81 | 121.05 | 1.24 | 1.03 | 9,820 |
| 06 Nov 2023 | 119.95 | 119.81 | -0.14 | -0.12 | 2,313 |
| 03 Nov 2023 | 119.34 | 119.95 | 0.61 | 0.51 | 30,355 |
| 02 Nov 2023 | 118.51 | 119.34 | 0.83 | 0.70 | 2,541 |
| 01 Nov 2023 | 118.33 | 118.51 | 0.18 | 0.15 | 3,803 |
| 31 Oct 2023 | 118.40 | 118.33 | -0.07 | -0.06 | 3,716 |
| 30 Oct 2023 | 119.81 | 118.40 | -1.41 | -1.18 | 4,340 |
| 27 Oct 2023 | 118.28 | 119.81 | 1.53 | 1.29 | 52,557 |
| 26 Oct 2023 | 118.74 | 118.28 | -0.46 | -0.39 | 6,042 |
| 25 Oct 2023 | 118.88 | 118.74 | -0.14 | -0.12 | 89 |
| 24 Oct 2023 | 118.74 | 118.88 | 0.14 | 0.12 | 2,925 |
| 23 Oct 2023 | 120.19 | 118.74 | -1.45 | -1.21 | 1,493 |
| 20 Oct 2023 | 118.90 | 120.19 | 1.29 | 1.08 | 17,662 |
| 19 Oct 2023 | 117.82 | 118.90 | 1.08 | 0.92 | 11,174 |
| 18 Oct 2023 | 115.94 | 117.82 | 1.88 | 1.62 | 3,798 |
| 17 Oct 2023 | 118.77 | 115.94 | -2.83 | -2.38 | 5,011 |
| 16 Oct 2023 | 119.61 | 118.77 | -0.84 | -0.70 | 720 |
| 13 Oct 2023 | 119.65 | 119.61 | -0.04 | -0.03 | 430 |
| 12 Oct 2023 | 119.63 | 119.65 | 0.02 | 0.02 | 1,147 |
| 11 Oct 2023 | 119.88 | 119.63 | -0.25 | -0.21 | 1,712 |
| 10 Oct 2023 | 119.76 | 119.88 | 0.12 | 0.10 | 14,984 |
| 09 Oct 2023 | 119.99 | 119.76 | -0.23 | -0.19 | 499 |
| 06 Oct 2023 | 120.00 | 119.99 | -0.01 | -0.01 | 183 |
| 05 Oct 2023 | 120.16 | 120.00 | -0.16 | -0.13 | 14,807 |
| 04 Oct 2023 | 120.31 | 120.16 | -0.15 | -0.12 | 2,111 |
| 03 Oct 2023 | 120.41 | 120.31 | -0.10 | -0.08 | 3,436 |
| 02 Oct 2023 | 121.02 | 120.41 | -0.61 | -0.50 | 3,673 |
| 29 Sep 2023 | 121.09 | 121.02 | -0.07 | -0.06 | 1,029 |
| 28 Sep 2023 | 121.42 | 121.09 | -0.33 | -0.27 | 257 |
| 27 Sep 2023 | 121.99 | 121.42 | -0.57 | -0.47 | 1,042 |
| 26 Sep 2023 | 121.33 | 121.99 | 0.66 | 0.54 | 99 |
| 22 Sep 2023 | 121.45 | 121.33 | -0.12 | -0.10 | 15,854 |
| 21 Sep 2023 | 121.14 | 121.45 | 0.31 | 0.26 | 906 |
| 20 Sep 2023 | 120.54 | 121.14 | 0.60 | 0.50 | 4,587 |
| 19 Sep 2023 | 124.31 | 120.54 | -3.77 | -3.03 | 536 |
| 18 Sep 2023 | 123.96 | 124.31 | 0.35 | 0.28 | 1,777 |
| 15 Sep 2023 | 124.01 | 123.96 | -0.05 | -0.04 | 1,227 |
| 14 Sep 2023 | 125.15 | 124.01 | -1.14 | -0.91 | 5,509 |
| 13 Sep 2023 | 125.29 | 125.15 | -0.14 | -0.11 | 8,835 |
| 12 Sep 2023 | 125.03 | 125.29 | 0.26 | 0.21 | 940 |
| 11 Sep 2023 | 125.05 | 125.03 | -0.02 | -0.02 | 3,036 |
| 08 Sep 2023 | 125.12 | 125.05 | -0.07 | -0.06 | 443 |
| 07 Sep 2023 | 125.25 | 125.12 | -0.13 | -0.10 | 2,950 |
| 06 Sep 2023 | 124.99 | 125.25 | 0.26 | 0.21 | 342 |
| 05 Sep 2023 | 124.93 | 124.99 | 0.06 | 0.05 | 2,168 |
| 04 Sep 2023 | 125.00 | 124.93 | -0.07 | -0.06 | 11,165 |
| 01 Sep 2023 | 125.04 | 125.00 | -0.04 | -0.03 | 4,740 |
| 30 Aug 2023 | 125.05 | 125.04 | -0.01 | -0.01 | 5,107 |
| 29 Aug 2023 | 125.02 | 125.05 | 0.03 | 0.02 | 14,242 |
| 28 Aug 2023 | 125.02 | 125.02 | 0.00 | 0.00 | 4,318 |
| 25 Aug 2023 | 125.94 | 125.02 | -0.92 | -0.73 | 13,719 |
| 24 Aug 2023 | 125.20 | 125.94 | 0.74 | 0.59 | 2,537 |
| 23 Aug 2023 | 125.01 | 125.20 | 0.19 | 0.15 | 55,107 |
| 22 Aug 2023 | 126.77 | 125.01 | -1.76 | -1.39 | 10,167 |
| 21 Aug 2023 | 125.07 | 126.77 | 1.70 | 1.36 | 136 |
| 18 Aug 2023 | 125.01 | 125.07 | 0.06 | 0.05 | 5,897 |
| 17 Aug 2023 | 126.93 | 125.01 | -1.92 | -1.51 | 830 |
| 16 Aug 2023 | 125.96 | 126.93 | 0.97 | 0.77 | 36,297 |
| 15 Aug 2023 | 126.25 | 125.96 | -0.29 | -0.23 | 22,829 |
| 14 Aug 2023 | 126.99 | 126.25 | -0.74 | -0.58 | 9,559 |
| 11 Aug 2023 | 126.99 | 126.99 | 0.00 | 0.00 | 2,519 |
| 10 Aug 2023 | 127.01 | 126.99 | -0.02 | -0.02 | 2,786 |
| 09 Aug 2023 | 127.02 | 127.01 | -0.01 | -0.01 | 1,867 |
| 08 Aug 2023 | 127.00 | 127.02 | 0.02 | 0.02 | 963 |
| 07 Aug 2023 | 127.15 | 127.00 | -0.15 | -0.12 | 5,550 |
| 04 Aug 2023 | 127.15 | 127.15 | 0.00 | 0.00 | 6,824 |
| 03 Aug 2023 | 127.26 | 127.15 | -0.11 | -0.09 | 663 |
| 02 Aug 2023 | 127.54 | 127.26 | -0.28 | -0.22 | 4,343 |
| 31 Jul 2023 | 127.76 | 127.54 | -0.22 | -0.17 | 1,267 |
| 28 Jul 2023 | 127.93 | 127.76 | -0.17 | -0.13 | 5,678 |
| 27 Jul 2023 | 128.00 | 127.93 | -0.07 | -0.05 | 42 |
| 26 Jul 2023 | 128.44 | 128.00 | -0.44 | -0.34 | 3,663 |
| 25 Jul 2023 | 129.00 | 128.44 | -0.56 | -0.43 | 834 |
| 24 Jul 2023 | 129.00 | 129.00 | 0.00 | 0.00 | 83,081 |
| 21 Jul 2023 | 128.89 | 129.00 | 0.11 | 0.09 | 8,910 |
| 20 Jul 2023 | 127.83 | 128.89 | 1.06 | 0.83 | 12,865 |
| 19 Jul 2023 | 127.80 | 127.83 | 0.03 | 0.02 | 2,811 |
| 18 Jul 2023 | 127.84 | 127.80 | -0.04 | -0.03 | 5,904 |
| 17 Jul 2023 | 128.99 | 127.84 | -1.15 | -0.89 | 456 |
| 14 Jul 2023 | 127.86 | 128.99 | 1.13 | 0.88 | 115,294 |
| 13 Jul 2023 | 127.51 | 127.86 | 0.35 | 0.27 | 10,958 |
| 12 Jul 2023 | 127.56 | 127.51 | -0.05 | -0.04 | 646 |
| 11 Jul 2023 | 127.98 | 127.56 | -0.42 | -0.33 | 2,568 |
| 10 Jul 2023 | 127.81 | 127.98 | 0.17 | 0.13 | 1,007 |
| 07 Jul 2023 | 127.47 | 127.81 | 0.34 | 0.27 | 310 |
| 06 Jul 2023 | 127.36 | 127.47 | 0.11 | 0.09 | 3,258 |
| 05 Jul 2023 | 127.47 | 127.36 | -0.11 | -0.09 | 371 |
| 04 Jul 2023 | 127.25 | 127.47 | 0.22 | 0.17 | 55,910 |
| 03 Jul 2023 | 127.41 | 127.25 | -0.16 | -0.13 | 559 |
| 30 Jun 2023 | 127.40 | 127.41 | 0.01 | 0.01 | 361 |
| 29 Jun 2023 | 127.41 | 127.40 | -0.01 | -0.01 | 1,776 |
| 28 Jun 2023 | 127.71 | 127.41 | -0.30 | -0.23 | 3,684 |
| 27 Jun 2023 | 127.93 | 127.71 | -0.22 | -0.17 | 3,625 |
| 26 Jun 2023 | 128.00 | 127.93 | -0.07 | -0.05 | 1,176 |
| 23 Jun 2023 | 128.89 | 128.00 | -0.89 | -0.69 | 28,797 |
| 22 Jun 2023 | 128.91 | 128.89 | -0.02 | -0.02 | 35,516 |
| 21 Jun 2023 | 128.61 | 128.91 | 0.30 | 0.23 | 658 |
| 20 Jun 2023 | 129.11 | 128.61 | -0.50 | -0.39 | 273 |
| 16 Jun 2023 | 129.06 | 129.11 | 0.05 | 0.04 | 2,719 |
| 15 Jun 2023 | 129.27 | 129.06 | -0.21 | -0.16 | 4,590 |
| 14 Jun 2023 | 129.12 | 129.27 | 0.15 | 0.12 | 2,814 |
| 13 Jun 2023 | 129.05 | 129.12 | 0.07 | 0.05 | 4,951 |
| 12 Jun 2023 | 128.93 | 129.05 | 0.12 | 0.09 | 1,616 |
| 09 Jun 2023 | 127.58 | 128.93 | 1.35 | 1.06 | 41,761 |
| 07 Jun 2023 | 127.49 | 127.58 | 0.09 | 0.07 | 14,065 |
| 06 Jun 2023 | 127.71 | 127.49 | -0.22 | -0.17 | 3,215 |
| 05 Jun 2023 | 127.13 | 127.71 | 0.58 | 0.46 | 299 |
| 02 Jun 2023 | 129.00 | 127.13 | -1.87 | -1.45 | 3,477 |
| 01 Jun 2023 | 129.29 | 129.00 | -0.29 | -0.22 | 312 |
| 31 May 2023 | 129.36 | 129.29 | -0.07 | -0.05 | 1,856 |
| 29 May 2023 | 130.02 | 129.36 | -0.66 | -0.51 | 2,489 |
| 26 May 2023 | 130.20 | 130.02 | -0.18 | -0.14 | 554 |
| 25 May 2023 | 130.26 | 130.20 | -0.06 | -0.05 | 996 |
| 24 May 2023 | 131.67 | 130.26 | -1.41 | -1.07 | 56,562 |
| 23 May 2023 | 132.01 | 131.67 | -0.34 | -0.26 | 423 |
| 22 May 2023 | 132.00 | 132.01 | 0.01 | 0.01 | 1,596 |
| 19 May 2023 | 133.87 | 132.00 | -1.87 | -1.40 | 315 |
| 18 May 2023 | 134.00 | 133.87 | -0.13 | -0.10 | 934 |
| 17 May 2023 | 134.00 | 134.00 | 0.00 | 0.00 | 270 |
| 16 May 2023 | 134.11 | 134.00 | -0.11 | -0.08 | 1,285 |
| 15 May 2023 | 134.01 | 134.11 | 0.10 | 0.07 | 241 |
| 12 May 2023 | 134.03 | 134.01 | -0.02 | -0.01 | 4,319 |
| 11 May 2023 | 134.04 | 134.03 | -0.01 | -0.01 | 303 |
| 10 May 2023 | 134.24 | 134.04 | -0.20 | -0.15 | 556 |
| 09 May 2023 | 135.30 | 134.24 | -1.06 | -0.78 | 4,168 |
| 08 May 2023 | 135.38 | 135.30 | -0.08 | -0.06 | 6,936 |
| 05 May 2023 | 135.43 | 135.38 | -0.05 | -0.04 | 3,509 |
| 04 May 2023 | 135.31 | 135.43 | 0.12 | 0.09 | 3,710 |
| 03 May 2023 | 135.58 | 135.31 | -0.27 | -0.20 | 178 |
| 02 May 2023 | 135.17 | 135.58 | 0.41 | 0.30 | 7,390 |
| 01 May 2023 | 135.49 | 135.17 | -0.32 | -0.24 | 4,639 |
| 28 Apr 2023 | 135.44 | 135.49 | 0.05 | 0.04 | 4,897 |
| 27 Apr 2023 | 135.50 | 135.44 | -0.06 | -0.04 | 789 |
| 26 Apr 2023 | 135.55 | 135.50 | -0.05 | -0.04 | 249 |
| 25 Apr 2023 | 135.44 | 135.55 | 0.11 | 0.08 | 1,281 |
| 24 Apr 2023 | 137.19 | 135.44 | -1.75 | -1.28 | 238 |
| 21 Apr 2023 | 135.41 | 137.19 | 1.78 | 1.31 | 26,278 |
| 20 Apr 2023 | 135.42 | 135.41 | -0.01 | -0.01 | 4,812 |
| 19 Apr 2023 | 136.82 | 135.42 | -1.40 | -1.02 | 1,600 |
| 18 Apr 2023 | 137.24 | 136.82 | -0.42 | -0.31 | 2,908 |
| 17 Apr 2023 | 137.26 | 137.24 | -0.02 | -0.01 | 1,714 |
| 14 Apr 2023 | 137.42 | 137.26 | -0.16 | -0.12 | 799 |
| 13 Apr 2023 | 139.11 | 137.42 | -1.69 | -1.21 | 824 |
| 12 Apr 2023 | 138.00 | 139.11 | 1.11 | 0.80 | 4,676 |
| 11 Apr 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 4,863 |
| 06 Apr 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 116,528 |
| 05 Apr 2023 | 137.90 | 138.00 | 0.10 | 0.07 | 11,399 |
| 04 Apr 2023 | 137.54 | 137.90 | 0.36 | 0.26 | 19,247 |
| 03 Apr 2023 | 138.00 | 137.54 | -0.46 | -0.33 | 1,602 |
| 31 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 23,150 |
| 29 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 8,554 |
| 28 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 12,009 |
| 27 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 3,021 |
| 24 Mar 2023 | 138.02 | 138.00 | -0.02 | -0.01 | 1,820 |
| 23 Mar 2023 | 138.00 | 138.02 | 0.02 | 0.01 | 3,102 |
| 22 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 4,672 |
| 21 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 1,078 |
| 20 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 5,168 |
| 17 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 7,696 |
| 16 Mar 2023 | 137.89 | 138.00 | 0.11 | 0.08 | 1,671 |
| 15 Mar 2023 | 137.85 | 137.89 | 0.04 | 0.03 | 38,051 |
| 14 Mar 2023 | 137.47 | 137.85 | 0.38 | 0.28 | 5,636 |
| 13 Mar 2023 | 137.69 | 137.47 | -0.22 | -0.16 | 169 |
| 10 Mar 2023 | 136.55 | 137.69 | 1.14 | 0.83 | 2,568 |
| 09 Mar 2023 | 137.99 | 136.55 | -1.44 | -1.04 | 789 |
| 08 Mar 2023 | 138.00 | 137.99 | -0.01 | -0.01 | 10,144 |
| 07 Mar 2023 | 138.00 | 138.00 | 0.00 | 0.00 | 15,021 |
| 06 Mar 2023 | 137.99 | 138.00 | 0.01 | 0.01 | 10,352 |
| 03 Mar 2023 | 138.02 | 137.99 | -0.03 | -0.02 | 1,022 |
| 02 Mar 2023 | 137.74 | 138.02 | 0.28 | 0.20 | 2,566 |
| 01 Mar 2023 | 138.54 | 137.74 | -0.80 | -0.58 | 11,372 |
| 28 Feb 2023 | 139.14 | 138.54 | -0.60 | -0.43 | 7,193 |
| 27 Feb 2023 | 138.17 | 139.14 | 0.97 | 0.70 | 16,273 |
| 24 Feb 2023 | 137.92 | 138.17 | 0.25 | 0.18 | 7,968 |
| 23 Feb 2023 | 137.77 | 137.92 | 0.15 | 0.11 | 1,645 |
| 22 Feb 2023 | 137.02 | 137.77 | 0.75 | 0.55 | 6,067 |
| 17 Feb 2023 | 137.93 | 137.02 | -0.91 | -0.66 | 1,090 |
| 16 Feb 2023 | 136.89 | 137.93 | 1.04 | 0.76 | 73,205 |
| 15 Feb 2023 | 136.96 | 136.89 | -0.07 | -0.05 | 21,630 |
| 14 Feb 2023 | 135.00 | 136.96 | 1.96 | 1.45 | 20,278 |
| 13 Feb 2023 | 137.85 | 135.00 | -2.85 | -2.07 | 864 |
| 10 Feb 2023 | 133.89 | 137.85 | 3.96 | 2.96 | 42,786 |
| 09 Feb 2023 | 137.02 | 133.89 | -3.13 | -2.28 | 5,452 |
| 08 Feb 2023 | 134.02 | 137.02 | 3.00 | 2.24 | 25,915 |
| 07 Feb 2023 | 137.41 | 134.02 | -3.39 | -2.47 | 3,463 |
| 06 Feb 2023 | 135.64 | 137.41 | 1.77 | 1.30 | 21,495 |
| 03 Feb 2023 | 134.29 | 135.64 | 1.35 | 1.01 | 20,999 |
| 02 Feb 2023 | 137.64 | 134.29 | -3.35 | -2.43 | 98,145 |
| 01 Feb 2023 | 134.92 | 137.64 | 2.72 | 2.02 | 30,200 |
| 31 Jan 2023 | 137.38 | 134.92 | -2.46 | -1.79 | 4,975 |
| 30 Jan 2023 | 137.46 | 137.38 | -0.08 | -0.06 | 32,417 |
| 27 Jan 2023 | 137.73 | 137.46 | -0.27 | -0.20 | 211 |
| 26 Jan 2023 | 137.30 | 137.73 | 0.43 | 0.31 | 18,697 |
| 25 Jan 2023 | 137.64 | 137.30 | -0.34 | -0.25 | 67 |
| 24 Jan 2023 | 137.50 | 137.64 | 0.14 | 0.10 | 20,025 |
| 23 Jan 2023 | 137.50 | 137.50 | 0.00 | 0.00 | 98 |
| 20 Jan 2023 | 137.54 | 137.50 | -0.04 | -0.03 | 283 |
| 19 Jan 2023 | 137.97 | 137.54 | -0.43 | -0.31 | 4,589 |
| 18 Jan 2023 | 137.97 | 137.97 | 0.00 | 0.00 | 0 |
| 17 Jan 2023 | 137.76 | 137.97 | 0.21 | 0.15 | 16,264 |
| 16 Jan 2023 | 138.00 | 137.76 | -0.24 | -0.17 | 54 |
| 13 Jan 2023 | 137.65 | 138.00 | 0.35 | 0.25 | 75 |
| 12 Jan 2023 | 137.52 | 137.65 | 0.13 | 0.09 | 577 |
| 11 Jan 2023 | 137.50 | 137.52 | 0.02 | 0.01 | 115 |
| 10 Jan 2023 | 136.74 | 137.50 | 0.76 | 0.56 | 231 |
| 09 Jan 2023 | 138.03 | 136.74 | -1.29 | -0.93 | 1,817 |
| 06 Jan 2023 | 138.03 | 138.03 | 0.00 | 0.00 | 0 |
| 05 Jan 2023 | 137.33 | 138.03 | 0.70 | 0.51 | 201 |
| 04 Jan 2023 | 138.99 | 137.33 | -1.66 | -1.19 | 4,034 |
| 03 Jan 2023 | 138.99 | 138.99 | 0.00 | 0.00 | 0 |
| 30 Dec 2022 | 139.00 | 138.99 | -0.01 | -0.01 | 4,830 |
| 29 Dec 2022 | 138.99 | 139.00 | 0.01 | 0.01 | 2,070 |
| 28 Dec 2022 | 136.93 | 138.99 | 2.06 | 1.50 | 203 |
| 23 Dec 2022 | 139.00 | 136.93 | -2.07 | -1.49 | 238 |
| 22 Dec 2022 | 139.54 | 139.00 | -0.54 | -0.39 | 100 |
| 21 Dec 2022 | 134.10 | 139.54 | 5.44 | 4.06 | 20,206 |
| 20 Dec 2022 | 138.45 | 134.10 | -4.35 | -3.14 | 3,362 |
| 19 Dec 2022 | 135.69 | 138.45 | 2.76 | 2.03 | 45,522 |
| 16 Dec 2022 | 135.65 | 135.69 | 0.04 | 0.03 | 5,608 |
| 15 Dec 2022 | 135.67 | 135.65 | -0.02 | -0.01 | 592 |
| 14 Dec 2022 | 135.71 | 135.67 | -0.04 | -0.03 | 373 |
| 13 Dec 2022 | 135.71 | 135.71 | 0.00 | 0.00 | 0 |
| 12 Dec 2022 | 135.71 | 135.71 | 0.00 | 0.00 | 111 |
| 09 Dec 2022 | 135.71 | 135.71 | 0.00 | 0.00 | 20 |
| 08 Dec 2022 | 137.13 | 135.71 | -1.42 | -1.04 | 1,066 |
| 07 Dec 2022 | 137.13 | 137.13 | 0.00 | 0.00 | 220 |
| 06 Dec 2022 | 136.96 | 137.13 | 0.17 | 0.12 | 25 |
| 05 Dec 2022 | 137.13 | 136.96 | -0.17 | -0.12 | 126 |
| 02 Dec 2022 | 139.00 | 137.13 | -1.87 | -1.35 | 75 |
| 01 Dec 2022 | 139.00 | 139.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2022 | 139.55 | 139.00 | -0.55 | -0.39 | 111 |
| 29 Nov 2022 | 139.46 | 139.55 | 0.09 | 0.06 | 105 |
| 28 Nov 2022 | 139.58 | 139.46 | -0.12 | -0.09 | 464 |
| 25 Nov 2022 | 138.73 | 139.58 | 0.85 | 0.61 | 51 |
| 24 Nov 2022 | 136.00 | 138.73 | 2.73 | 2.01 | 35,020 |
| 23 Nov 2022 | 136.00 | 136.00 | 0.00 | 0.00 | 29 |
| 22 Nov 2022 | 136.00 | 136.00 | 0.00 | 0.00 | 163 |
| 21 Nov 2022 | 136.01 | 136.00 | -0.01 | -0.01 | 30 |
| 18 Nov 2022 | 139.99 | 136.01 | -3.98 | -2.84 | 152 |
| 17 Nov 2022 | 139.99 | 139.99 | 0.00 | 0.00 | 0 |
| 16 Nov 2022 | 139.99 | 139.99 | 0.00 | 0.00 | 1,500 |
| 15 Nov 2022 | 139.99 | 139.99 | 0.00 | 0.00 | 0 |
| 14 Nov 2022 | 138.13 | 139.99 | 1.86 | 1.35 | 2,478 |
| 11 Nov 2022 | 137.35 | 138.13 | 0.78 | 0.57 | 20,905 |
| 10 Nov 2022 | 136.48 | 137.35 | 0.87 | 0.64 | 10,437 |
| 09 Nov 2022 | 133.70 | 136.48 | 2.78 | 2.08 | 251 |
| 08 Nov 2022 | 132.69 | 133.70 | 1.01 | 0.76 | 4,189 |
| 07 Nov 2022 | 133.75 | 132.69 | -1.06 | -0.79 | 600 |
| 04 Nov 2022 | 137.62 | 133.75 | -3.87 | -2.81 | 1,079 |
| 03 Nov 2022 | 133.75 | 137.62 | 3.87 | 2.89 | 31,642 |
| 02 Nov 2022 | 134.33 | 133.75 | -0.58 | -0.43 | 958 |
| 01 Nov 2022 | 133.00 | 134.33 | 1.33 | 1.00 | 353 |
| 31 Oct 2022 | 135.03 | 133.00 | -2.03 | -1.50 | 20 |
| 28 Oct 2022 | 135.26 | 135.03 | -0.23 | -0.17 | 527 |
| 27 Oct 2022 | 135.55 | 135.26 | -0.29 | -0.21 | 1,430 |
| 26 Oct 2022 | 135.02 | 135.55 | 0.53 | 0.39 | 565 |
| 25 Oct 2022 | 139.00 | 135.02 | -3.98 | -2.86 | 2,568 |
| 21 Oct 2022 | 139.01 | 139.00 | -0.01 | -0.01 | 1,083 |
| 20 Oct 2022 | 140.00 | 139.01 | -0.99 | -0.71 | 4,122 |
| 19 Oct 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 300 |
| 18 Oct 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 13,389 |
| 17 Oct 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 16,235 |
| 14 Oct 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 64,453 |
| 13 Oct 2022 | 140.04 | 140.00 | -0.04 | -0.03 | 1,917 |
| 12 Oct 2022 | 140.00 | 140.04 | 0.04 | 0.03 | 705 |
| 11 Oct 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 8,132 |
| 10 Oct 2022 | 140.02 | 140.00 | -0.02 | -0.01 | 4,000 |
| 07 Oct 2022 | 140.03 | 140.02 | -0.01 | -0.01 | 1,074 |
| 06 Oct 2022 | 140.00 | 140.03 | 0.03 | 0.02 | 553 |
| 05 Oct 2022 | 140.01 | 140.00 | -0.01 | -0.01 | 73 |
| 04 Oct 2022 | 140.00 | 140.01 | 0.01 | 0.01 | 846 |
| 03 Oct 2022 | 140.01 | 140.00 | -0.01 | -0.01 | 831 |
| 30 Sep 2022 | 140.04 | 140.01 | -0.03 | -0.02 | 46 |
| 29 Sep 2022 | 140.10 | 140.04 | -0.06 | -0.04 | 110 |
| 28 Sep 2022 | 140.02 | 140.10 | 0.08 | 0.06 | 834 |
| 27 Sep 2022 | 140.15 | 140.02 | -0.13 | -0.09 | 2,602 |
| 26 Sep 2022 | 140.27 | 140.15 | -0.12 | -0.09 | 2,067 |
| 23 Sep 2022 | 140.50 | 140.27 | -0.23 | -0.16 | 8,529 |
| 22 Sep 2022 | 140.00 | 140.50 | 0.50 | 0.36 | 6,324 |
| 21 Sep 2022 | 140.06 | 140.00 | -0.06 | -0.04 | 35,760 |
| 20 Sep 2022 | 140.01 | 140.06 | 0.05 | 0.04 | 2,669 |
| 19 Sep 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 32,021 |
| 16 Sep 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 4,100 |
| 15 Sep 2022 | 140.44 | 140.01 | -0.43 | -0.31 | 8,580 |
| 14 Sep 2022 | 140.00 | 140.44 | 0.44 | 0.31 | 5,725 |
| 13 Sep 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 7,025 |
| 12 Sep 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 8,066 |
| 09 Sep 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 155,000 |
| 07 Sep 2022 | 140.03 | 140.00 | -0.03 | -0.02 | 764 |
| 06 Sep 2022 | 140.33 | 140.03 | -0.30 | -0.21 | 245 |
| 05 Sep 2022 | 140.25 | 140.33 | 0.08 | 0.06 | 2,300 |
| 02 Sep 2022 | 140.00 | 140.25 | 0.25 | 0.18 | 6,523 |
| 01 Sep 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 150 |
| 30 Aug 2022 | 140.02 | 140.00 | -0.02 | -0.01 | 11,406 |
| 29 Aug 2022 | 140.40 | 140.02 | -0.38 | -0.27 | 434 |
| 26 Aug 2022 | 140.40 | 140.40 | 0.00 | 0.00 | 0 |
| 25 Aug 2022 | 140.04 | 140.40 | 0.36 | 0.26 | 292 |
| 24 Aug 2022 | 140.97 | 140.04 | -0.93 | -0.66 | 944 |
| 23 Aug 2022 | 140.52 | 140.97 | 0.45 | 0.32 | 1,317 |
| 22 Aug 2022 | 140.52 | 140.52 | 0.00 | 0.00 | 400 |
| 19 Aug 2022 | 140.52 | 140.52 | 0.00 | 0.00 | 0 |
| 18 Aug 2022 | 141.00 | 140.52 | -0.48 | -0.34 | 414 |
| 17 Aug 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 131,224 |
| 16 Aug 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 5,212 |
| 15 Aug 2022 | 141.05 | 141.00 | -0.05 | -0.04 | 200 |
| 12 Aug 2022 | 141.00 | 141.05 | 0.05 | 0.04 | 398 |
| 11 Aug 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 45 |
| 10 Aug 2022 | 141.00 | 141.01 | 0.01 | 0.01 | 1,849 |
| 09 Aug 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 564 |
| 08 Aug 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 8 |
| 05 Aug 2022 | 141.01 | 141.01 | 0.00 | 0.00 | 474 |
| 04 Aug 2022 | 141.03 | 141.01 | -0.02 | -0.01 | 815 |
| 03 Aug 2022 | 141.01 | 141.03 | 0.02 | 0.01 | 3,210 |
| 02 Aug 2022 | 141.00 | 141.01 | 0.01 | 0.01 | 575 |
| 29 Jul 2022 | 141.14 | 141.00 | -0.14 | -0.10 | 100 |
| 28 Jul 2022 | 142.00 | 141.14 | -0.86 | -0.61 | 1,316 |
| 27 Jul 2022 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2022 | 142.00 | 142.00 | 0.00 | 0.00 | 53,130 |
| 25 Jul 2022 | 142.00 | 142.00 | 0.00 | 0.00 | 3,109 |
| 22 Jul 2022 | 141.37 | 142.00 | 0.63 | 0.45 | 200 |
| 21 Jul 2022 | 141.32 | 141.37 | 0.05 | 0.04 | 5,359 |
| 20 Jul 2022 | 141.74 | 141.32 | -0.42 | -0.30 | 278 |
| 19 Jul 2022 | 142.00 | 141.74 | -0.26 | -0.18 | 660 |
| 18 Jul 2022 | 141.32 | 142.00 | 0.68 | 0.48 | 210 |
| 15 Jul 2022 | 141.00 | 141.32 | 0.32 | 0.23 | 586 |
| 14 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 900 |
| 12 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 2,940 |
| 11 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 8,810 |
| 08 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 661 |
| 07 Jul 2022 | 141.10 | 141.00 | -0.10 | -0.07 | 50,289 |
| 06 Jul 2022 | 141.00 | 141.10 | 0.10 | 0.07 | 136 |
| 05 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 400 |
| 04 Jul 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 9,731 |
| 30 Jun 2022 | 141.00 | 141.01 | 0.01 | 0.01 | 1,590 |
| 29 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 4,544 |
| 27 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 2,150 |
| 24 Jun 2022 | 140.70 | 141.00 | 0.30 | 0.21 | 100 |
| 23 Jun 2022 | 141.00 | 140.70 | -0.30 | -0.21 | 8,906 |
| 22 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 11,899 |
| 21 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 17 |
| 17 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 6,889 |
| 15 Jun 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 2,530 |
| 14 Jun 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 25,868 |
| 13 Jun 2022 | 141.01 | 141.01 | 0.00 | 0.00 | 760 |
| 10 Jun 2022 | 141.02 | 141.01 | -0.01 | -0.01 | 769 |
| 09 Jun 2022 | 141.00 | 141.02 | 0.02 | 0.01 | 787 |
| 08 Jun 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 1,602 |
| 07 Jun 2022 | 140.99 | 141.01 | 0.02 | 0.01 | 343 |
| 06 Jun 2022 | 140.35 | 140.99 | 0.64 | 0.46 | 37,574 |
| 03 Jun 2022 | 140.00 | 140.35 | 0.35 | 0.25 | 93 |
| 02 Jun 2022 | 140.02 | 140.00 | -0.02 | -0.01 | 3,527 |
| 01 Jun 2022 | 140.12 | 140.02 | -0.10 | -0.07 | 12,710 |
| 31 May 2022 | 140.02 | 140.12 | 0.10 | 0.07 | 2,857 |
| 27 May 2022 | 140.10 | 140.02 | -0.08 | -0.06 | 5,919 |
| 26 May 2022 | 141.00 | 140.10 | -0.90 | -0.64 | 100 |
| 25 May 2022 | 140.47 | 141.00 | 0.53 | 0.38 | 908 |
| 24 May 2022 | 140.47 | 140.47 | 0.00 | 0.00 | 0 |
| 23 May 2022 | 140.01 | 140.47 | 0.46 | 0.33 | 370 |
| 20 May 2022 | 140.00 | 140.01 | 0.01 | 0.01 | 322 |
| 19 May 2022 | 140.01 | 140.00 | -0.01 | -0.01 | 2,429 |
| 18 May 2022 | 140.00 | 140.01 | 0.01 | 0.01 | 600 |
| 17 May 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 10,277 |
| 16 May 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 8,498 |
| 13 May 2022 | 140.00 | 140.00 | 0.00 | 0.00 | 5,082 |
| 12 May 2022 | 140.01 | 140.00 | -0.01 | -0.01 | 955 |
| 11 May 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 7,210 |
| 10 May 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 798 |
| 09 May 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 419 |
| 06 May 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 0 |
| 05 May 2022 | 140.12 | 140.01 | -0.11 | -0.08 | 445 |
| 04 May 2022 | 141.00 | 140.12 | -0.88 | -0.62 | 105 |
| 03 May 2022 | 140.00 | 141.00 | 1.00 | 0.71 | 87 |
| 29 Apr 2022 | 140.06 | 140.00 | -0.06 | -0.04 | 3,091 |
| 28 Apr 2022 | 140.01 | 140.06 | 0.05 | 0.04 | 254 |
| 27 Apr 2022 | 140.02 | 140.01 | -0.01 | -0.01 | 11,734 |
| 26 Apr 2022 | 140.74 | 140.02 | -0.72 | -0.51 | 204 |
| 25 Apr 2022 | 140.71 | 140.74 | 0.03 | 0.02 | 2,271 |
| 22 Apr 2022 | 140.02 | 140.71 | 0.69 | 0.49 | 5,392 |
| 21 Apr 2022 | 140.75 | 140.02 | -0.73 | -0.52 | 574 |
| 20 Apr 2022 | 141.02 | 140.75 | -0.27 | -0.19 | 472 |
| 19 Apr 2022 | 141.02 | 141.02 | 0.00 | 0.00 | 0 |
| 14 Apr 2022 | 141.00 | 141.02 | 0.02 | 0.01 | 5,002 |
| 13 Apr 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 1,232 |
| 12 Apr 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 856 |
| 11 Apr 2022 | 141.14 | 141.00 | -0.14 | -0.10 | 2,979 |
| 08 Apr 2022 | 141.07 | 141.14 | 0.07 | 0.05 | 3,700 |
| 07 Apr 2022 | 141.00 | 141.07 | 0.07 | 0.05 | 2,552 |
| 06 Apr 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2022 | 140.89 | 141.00 | 0.11 | 0.08 | 972 |
| 04 Apr 2022 | 141.00 | 140.89 | -0.11 | -0.08 | 5,197 |
| 01 Apr 2022 | 141.00 | 141.00 | 0.00 | 0.00 | 5,228 |
| 31 Mar 2022 | 141.32 | 141.00 | -0.32 | -0.23 | 4,108 |
| 29 Mar 2022 | 141.08 | 141.32 | 0.24 | 0.17 | 2,682 |
| 28 Mar 2022 | 141.13 | 141.08 | -0.05 | -0.04 | 13,340 |
| 25 Mar 2022 | 141.00 | 141.13 | 0.13 | 0.09 | 2,617 |
| 24 Mar 2022 | 141.01 | 141.00 | -0.01 | -0.01 | 7,479 |
| 23 Mar 2022 | 141.00 | 141.01 | 0.01 | 0.01 | 16,795 |
| 22 Mar 2022 | 141.39 | 141.00 | -0.39 | -0.28 | 928 |
| 21 Mar 2022 | 141.75 | 141.39 | -0.36 | -0.25 | 856 |
| 18 Mar 2022 | 142.00 | 141.75 | -0.25 | -0.18 | 500 |
| 17 Mar 2022 | 140.00 | 142.00 | 2.00 | 1.43 | 134 |
| 16 Mar 2022 | 141.51 | 140.00 | -1.51 | -1.07 | 286 |
| 15 Mar 2022 | 141.25 | 141.51 | 0.26 | 0.18 | 1,213 |
| 14 Mar 2022 | 141.78 | 141.25 | -0.53 | -0.37 | 282 |
| 11 Mar 2022 | 142.00 | 141.78 | -0.22 | -0.15 | 12,803 |
| 10 Mar 2022 | 140.79 | 142.00 | 1.21 | 0.86 | 253 |
| 09 Mar 2022 | 140.00 | 140.79 | 0.79 | 0.56 | 8,649 |
| 08 Mar 2022 | 140.01 | 140.00 | -0.01 | -0.01 | 1,154 |
| 07 Mar 2022 | 140.01 | 140.01 | 0.00 | 0.00 | 0 |
| 04 Mar 2022 | 140.08 | 140.01 | -0.07 | -0.05 | 1,458 |
| 03 Mar 2022 | 142.00 | 140.08 | -1.92 | -1.35 | 125 |
| 02 Mar 2022 | 142.01 | 142.00 | -0.01 | -0.01 | 735 |
| 01 Mar 2022 | 142.01 | 142.01 | 0.00 | 0.00 | 0 |
| 28 Feb 2022 | 142.00 | 142.01 | 0.01 | 0.01 | 19,221 |
| 25 Feb 2022 | 140.26 | 142.00 | 1.74 | 1.24 | 396 |
| 24 Feb 2022 | 142.00 | 140.26 | -1.74 | -1.23 | 84 |
| 23 Feb 2022 | 140.75 | 142.00 | 1.25 | 0.89 | 5,055 |
| 22 Feb 2022 | 142.12 | 140.75 | -1.37 | -0.96 | 329 |
| 21 Feb 2022 | 142.16 | 142.12 | -0.04 | -0.03 | 4,625 |
| 18 Feb 2022 | 142.96 | 142.16 | -0.80 | -0.56 | 36,531 |
| 17 Feb 2022 | 140.08 | 142.96 | 2.88 | 2.06 | 645 |
| 16 Feb 2022 | 141.92 | 140.08 | -1.84 | -1.30 | 2,626 |
| 15 Feb 2022 | 140.00 | 141.92 | 1.92 | 1.37 | 295 |
| 14 Feb 2022 | 141.92 | 140.00 | -1.92 | -1.35 | 14,300 |
| 11 Feb 2022 | 142.90 | 141.92 | -0.98 | -0.69 | 63,068 |
| 10 Feb 2022 | 142.90 | 142.90 | 0.00 | 0.00 | 0 |
| 09 Feb 2022 | 142.86 | 142.90 | 0.04 | 0.03 | 236 |
| 08 Feb 2022 | 143.24 | 142.86 | -0.38 | -0.27 | 3,510 |
| 07 Feb 2022 | 142.86 | 143.24 | 0.38 | 0.27 | 16,765 |
| 04 Feb 2022 | 143.00 | 142.86 | -0.14 | -0.10 | 1,061 |
| 03 Feb 2022 | 143.00 | 143.00 | 0.00 | 0.00 | 2,128 |
| 02 Feb 2022 | 143.00 | 143.00 | 0.00 | 0.00 | 32 |
| 01 Feb 2022 | 142.00 | 143.00 | 1.00 | 0.70 | 62,644 |
| 31 Jan 2022 | 141.99 | 142.00 | 0.01 | 0.01 | 1,000 |
| 28 Jan 2022 | 141.46 | 141.99 | 0.53 | 0.37 | 2,786 |
| 27 Jan 2022 | 141.46 | 141.46 | 0.00 | 0.00 | 0 |
| 26 Jan 2022 | 143.00 | 141.46 | -1.54 | -1.08 | 130 |
| 25 Jan 2022 | 144.52 | 143.00 | -1.52 | -1.05 | 3,081 |
| 24 Jan 2022 | 143.00 | 144.52 | 1.52 | 1.06 | 312 |
| 21 Jan 2022 | 141.31 | 143.00 | 1.69 | 1.20 | 25 |
| 20 Jan 2022 | 142.70 | 141.31 | -1.39 | -0.97 | 40,344 |
| 19 Jan 2022 | 140.75 | 142.70 | 1.95 | 1.39 | 217 |
| 18 Jan 2022 | 140.75 | 140.75 | 0.00 | 0.00 | 0 |
| 17 Jan 2022 | 140.25 | 140.75 | 0.50 | 0.36 | 10 |
| 14 Jan 2022 | 140.25 | 140.25 | 0.00 | 0.00 | 800 |
| 13 Jan 2022 | 140.25 | 140.25 | 0.00 | 0.00 | 0 |
| 12 Jan 2022 | 140.22 | 140.25 | 0.03 | 0.02 | 6,000 |
| 11 Jan 2022 | 140.22 | 140.22 | 0.00 | 0.00 | 0 |
| 10 Jan 2022 | 140.22 | 140.22 | 0.00 | 0.00 | 8,574 |
| 07 Jan 2022 | 140.22 | 140.22 | 0.00 | 0.00 | 0 |
| 06 Jan 2022 | 140.15 | 140.22 | 0.07 | 0.05 | 933 |
| 05 Jan 2022 | 140.16 | 140.15 | -0.01 | -0.01 | 1,856 |
| 04 Jan 2022 | 140.02 | 140.16 | 0.14 | 0.10 | 91 |
| 03 Jan 2022 | 140.16 | 140.02 | -0.14 | -0.10 | 5,444 |
| 31 Dec 2021 | 140.02 | 140.16 | 0.14 | 0.10 | 14,199 |
| 30 Dec 2021 | 139.58 | 140.02 | 0.44 | 0.32 | 27,048 |
| 29 Dec 2021 | 137.85 | 139.58 | 1.73 | 1.25 | 22,011 |
| 28 Dec 2021 | 137.85 | 137.85 | 0.00 | 0.00 | 0 |
| 24 Dec 2021 | 135.85 | 137.85 | 2.00 | 1.47 | 17,775 |
| 23 Dec 2021 | 136.44 | 135.85 | -0.59 | -0.43 | 14,241 |
| 22 Dec 2021 | 138.00 | 136.44 | -1.56 | -1.13 | 32 |
| 21 Dec 2021 | 137.84 | 138.00 | 0.16 | 0.12 | 5,800 |
| 20 Dec 2021 | 136.70 | 137.84 | 1.14 | 0.83 | 7,874 |
| 17 Dec 2021 | 138.00 | 136.70 | -1.30 | -0.94 | 130 |
| 16 Dec 2021 | 138.09 | 138.00 | -0.09 | -0.07 | 120 |
| 15 Dec 2021 | 138.01 | 138.09 | 0.08 | 0.06 | 1,329 |
| 14 Dec 2021 | 138.00 | 138.01 | 0.01 | 0.01 | 10,627 |
| 13 Dec 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 3,794 |
| 10 Dec 2021 | 138.90 | 138.00 | -0.90 | -0.65 | 1,722 |
| 09 Dec 2021 | 138.01 | 138.90 | 0.89 | 0.64 | 1,094 |
| 08 Dec 2021 | 138.32 | 138.01 | -0.31 | -0.22 | 5,410 |
| 07 Dec 2021 | 138.17 | 138.32 | 0.15 | 0.11 | 440 |
| 06 Dec 2021 | 138.00 | 138.17 | 0.17 | 0.12 | 1,379 |
| 03 Dec 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 1,037 |
| 02 Dec 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 1,525 |
| 01 Dec 2021 | 138.02 | 138.00 | -0.02 | -0.01 | 7,274 |
| 30 Nov 2021 | 139.00 | 138.02 | -0.98 | -0.71 | 1,118 |
| 29 Nov 2021 | 138.00 | 139.00 | 1.00 | 0.72 | 1,000 |
| 26 Nov 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 5,438 |
| 25 Nov 2021 | 137.86 | 138.00 | 0.14 | 0.10 | 101 |
| 24 Nov 2021 | 137.86 | 137.86 | 0.00 | 0.00 | 0 |
| 23 Nov 2021 | 136.99 | 137.86 | 0.87 | 0.64 | 39,217 |
| 22 Nov 2021 | 137.67 | 136.99 | -0.68 | -0.49 | 7,490 |
| 19 Nov 2021 | 140.00 | 137.67 | -2.33 | -1.66 | 2,979 |
| 18 Nov 2021 | 137.28 | 140.00 | 2.72 | 1.98 | 114 |
| 17 Nov 2021 | 148.98 | 137.28 | -11.70 | -7.85 | 201 |
| 16 Nov 2021 | 145.00 | 148.98 | 3.98 | 2.74 | 2,787 |
| 15 Nov 2021 | 143.78 | 145.00 | 1.22 | 0.85 | 20 |
| 12 Nov 2021 | 140.00 | 143.78 | 3.78 | 2.70 | 26,813 |
| 11 Nov 2021 | 140.00 | 140.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2021 | 137.53 | 140.00 | 2.47 | 1.80 | 479 |
| 09 Nov 2021 | 136.45 | 137.53 | 1.08 | 0.79 | 1,483 |
| 08 Nov 2021 | 136.44 | 136.45 | 0.01 | 0.01 | 4,266 |
| 05 Nov 2021 | 136.08 | 136.44 | 0.36 | 0.26 | 1,254 |
| 03 Nov 2021 | 136.47 | 136.08 | -0.39 | -0.29 | 474 |
| 02 Nov 2021 | 137.10 | 136.47 | -0.63 | -0.46 | 130 |
| 01 Nov 2021 | 136.47 | 137.10 | 0.63 | 0.46 | 178 |
| 29 Oct 2021 | 135.91 | 136.47 | 0.56 | 0.41 | 535 |
| 28 Oct 2021 | 135.25 | 135.91 | 0.66 | 0.49 | 1,519 |
| 27 Oct 2021 | 135.78 | 135.25 | -0.53 | -0.39 | 951 |
| 26 Oct 2021 | 135.71 | 135.78 | 0.07 | 0.05 | 200 |
| 25 Oct 2021 | 135.71 | 135.71 | 0.00 | 0.00 | 0 |
| 22 Oct 2021 | 135.73 | 135.71 | -0.02 | -0.01 | 5,571 |
| 21 Oct 2021 | 135.73 | 135.73 | 0.00 | 0.00 | 1,067 |
| 20 Oct 2021 | 135.75 | 135.73 | -0.02 | -0.01 | 26,285 |
| 19 Oct 2021 | 135.71 | 135.75 | 0.04 | 0.03 | 530 |
| 18 Oct 2021 | 135.71 | 135.71 | 0.00 | 0.00 | 0 |
| 15 Oct 2021 | 135.70 | 135.71 | 0.01 | 0.01 | 5,358 |
| 14 Oct 2021 | 135.70 | 135.70 | 0.00 | 0.00 | 95 |
| 13 Oct 2021 | 135.70 | 135.70 | 0.00 | 0.00 | 208 |
| 12 Oct 2021 | 135.70 | 135.70 | 0.00 | 0.00 | 0 |
| 11 Oct 2021 | 135.71 | 135.70 | -0.01 | -0.01 | 3,837 |
| 08 Oct 2021 | 135.71 | 135.71 | 0.00 | 0.00 | 13,558 |
| 07 Oct 2021 | 135.67 | 135.71 | 0.04 | 0.03 | 6,017 |
| 06 Oct 2021 | 135.89 | 135.67 | -0.22 | -0.16 | 500 |
| 05 Oct 2021 | 135.71 | 135.89 | 0.18 | 0.13 | 581 |
| 04 Oct 2021 | 135.71 | 135.71 | 0.00 | 0.00 | 0 |
| 01 Oct 2021 | 136.31 | 135.71 | -0.60 | -0.44 | 204 |
| 30 Sep 2021 | 136.41 | 136.31 | -0.10 | -0.07 | 1,780 |
| 29 Sep 2021 | 136.41 | 136.41 | 0.00 | 0.00 | 0 |
| 28 Sep 2021 | 136.41 | 136.41 | 0.00 | 0.00 | 0 |
| 27 Sep 2021 | 136.42 | 136.41 | -0.01 | -0.01 | 2,310 |
| 23 Sep 2021 | 137.58 | 136.42 | -1.16 | -0.84 | 450 |
| 22 Sep 2021 | 138.00 | 137.58 | -0.42 | -0.30 | 424 |
| 21 Sep 2021 | 135.45 | 138.00 | 2.55 | 1.88 | 213 |
| 20 Sep 2021 | 135.45 | 135.45 | 0.00 | 0.00 | 4,491 |
| 17 Sep 2021 | 135.46 | 135.45 | -0.01 | -0.01 | 877 |
| 16 Sep 2021 | 135.45 | 135.46 | 0.01 | 0.01 | 1,849 |
| 15 Sep 2021 | 135.45 | 135.45 | 0.00 | 0.00 | 500 |
| 14 Sep 2021 | 135.45 | 135.45 | 0.00 | 0.00 | 20 |
| 13 Sep 2021 | 135.46 | 135.45 | -0.01 | -0.01 | 195 |
| 10 Sep 2021 | 135.46 | 135.46 | 0.00 | 0.00 | 2,414 |
| 09 Sep 2021 | 135.49 | 135.46 | -0.03 | -0.02 | 237 |
| 08 Sep 2021 | 135.49 | 135.49 | 0.00 | 0.00 | 0 |
| 07 Sep 2021 | 135.75 | 135.49 | -0.26 | -0.19 | 5,912 |
| 06 Sep 2021 | 135.45 | 135.75 | 0.30 | 0.22 | 100 |
| 03 Sep 2021 | 135.45 | 135.45 | 0.00 | 0.00 | 1,500 |
| 02 Sep 2021 | 135.46 | 135.45 | -0.01 | -0.01 | 811 |
| 01 Sep 2021 | 135.54 | 135.46 | -0.08 | -0.06 | 8,198 |
| 30 Aug 2021 | 135.47 | 135.54 | 0.07 | 0.05 | 381 |
| 27 Aug 2021 | 135.45 | 135.47 | 0.02 | 0.01 | 2,390 |
| 26 Aug 2021 | 135.45 | 135.45 | 0.00 | 0.00 | 0 |
| 25 Aug 2021 | 135.48 | 135.45 | -0.03 | -0.02 | 17,318 |
| 24 Aug 2021 | 135.49 | 135.48 | -0.01 | -0.01 | 112 |
| 23 Aug 2021 | 135.94 | 135.49 | -0.45 | -0.33 | 862 |
| 20 Aug 2021 | 135.56 | 135.94 | 0.38 | 0.28 | 329 |
| 19 Aug 2021 | 135.56 | 135.56 | 0.00 | 0.00 | 0 |
| 18 Aug 2021 | 135.57 | 135.56 | -0.01 | -0.01 | 700 |
| 17 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 4,987 |
| 16 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 0 |
| 13 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 2,879 |
| 12 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 0 |
| 11 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 831 |
| 10 Aug 2021 | 135.57 | 135.57 | 0.00 | 0.00 | 238 |
| 09 Aug 2021 | 138.00 | 135.57 | -2.43 | -1.76 | 1,260 |
| 06 Aug 2021 | 135.94 | 138.00 | 2.06 | 1.52 | 10 |
| 05 Aug 2021 | 135.94 | 135.94 | 0.00 | 0.00 | 0 |
| 04 Aug 2021 | 135.50 | 135.94 | 0.44 | 0.32 | 3,033 |
| 03 Aug 2021 | 135.54 | 135.50 | -0.04 | -0.03 | 200 |
| 30 Jul 2021 | 135.55 | 135.54 | -0.01 | -0.01 | 674 |
| 29 Jul 2021 | 135.50 | 135.55 | 0.05 | 0.04 | 73 |
| 28 Jul 2021 | 135.50 | 135.50 | 0.00 | 0.00 | 0 |
| 27 Jul 2021 | 135.50 | 135.50 | 0.00 | 0.00 | 5,229 |
| 26 Jul 2021 | 135.50 | 135.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2021 | 135.50 | 135.50 | 0.00 | 0.00 | 0 |
| 22 Jul 2021 | 135.56 | 135.50 | -0.06 | -0.04 | 1,851 |
| 21 Jul 2021 | 138.00 | 135.56 | -2.44 | -1.77 | 18,367 |
| 20 Jul 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2021 | 138.00 | 138.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2021 | 139.25 | 138.00 | -1.25 | -0.90 | 100 |
| 14 Jul 2021 | 139.00 | 139.25 | 0.25 | 0.18 | 500 |
| 13 Jul 2021 | 135.84 | 139.00 | 3.16 | 2.33 | 360 |
| 12 Jul 2021 | 135.23 | 135.84 | 0.61 | 0.45 | 2,148 |
| 09 Jul 2021 | 135.23 | 135.23 | 0.00 | 0.00 | 0 |
| 08 Jul 2021 | 135.08 | 135.23 | 0.15 | 0.11 | 2,223 |
| 07 Jul 2021 | 135.08 | 135.08 | 0.00 | 0.00 | 0 |
| 06 Jul 2021 | 135.10 | 135.08 | -0.02 | -0.01 | 40 |
| 05 Jul 2021 | 135.10 | 135.10 | 0.00 | 0.00 | 8,462 |
| 02 Jul 2021 | 135.10 | 135.10 | 0.00 | 0.00 | 0 |
| 01 Jul 2021 | 139.93 | 135.10 | -4.83 | -3.45 | 48 |
| 30 Jun 2021 | 135.08 | 139.93 | 4.85 | 3.59 | 10 |
| 29 Jun 2021 | 135.07 | 135.08 | 0.01 | 0.01 | 1,823 |
| 28 Jun 2021 | 135.05 | 135.07 | 0.02 | 0.01 | 10,000 |
| 25 Jun 2021 | 135.05 | 135.05 | 0.00 | 0.00 | 0 |
| 24 Jun 2021 | 135.00 | 135.05 | 0.05 | 0.04 | 1,023 |
| 23 Jun 2021 | 135.07 | 135.00 | -0.07 | -0.05 | 455 |
| 22 Jun 2021 | 135.00 | 135.07 | 0.07 | 0.05 | 2,040 |
| 21 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 6,977 |
| 18 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 1,682 |
| 15 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 5,474 |
| 11 Jun 2021 | 134.96 | 135.00 | 0.04 | 0.03 | 101,812 |
| 10 Jun 2021 | 134.85 | 134.96 | 0.11 | 0.08 | 18,312 |
| 09 Jun 2021 | 134.85 | 134.85 | 0.00 | 0.00 | 0 |
| 08 Jun 2021 | 134.95 | 134.85 | -0.10 | -0.07 | 569 |
| 07 Jun 2021 | 134.95 | 134.95 | 0.00 | 0.00 | 1,389 |
| 04 Jun 2021 | 134.95 | 134.95 | 0.00 | 0.00 | 35 |
| 02 Jun 2021 | 135.00 | 134.95 | -0.05 | -0.04 | 19 |
| 01 Jun 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 48 |
| 28 May 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 2,925 |
| 27 May 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 0 |
| 26 May 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 0 |
| 25 May 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 416 |
| 24 May 2021 | 135.00 | 135.00 | 0.00 | 0.00 | 1,062 |
| 21 May 2021 | 134.11 | 135.00 | 0.89 | 0.66 | 530 |
| 20 May 2021 | 134.56 | 134.11 | -0.45 | -0.33 | 4,959 |
| 19 May 2021 | 134.56 | 134.56 | 0.00 | 0.00 | 2 |
| 18 May 2021 | 132.76 | 134.56 | 1.80 | 1.36 | 1,800 |
| 17 May 2021 | 132.55 | 132.76 | 0.21 | 0.16 | 6,333 |
| 14 May 2021 | 132.64 | 132.55 | -0.09 | -0.07 | 5,371 |
| 12 May 2021 | 132.64 | 132.64 | 0.00 | 0.00 | 0 |
| 11 May 2021 | 132.61 | 132.64 | 0.03 | 0.02 | 148 |
| 10 May 2021 | 132.52 | 132.61 | 0.09 | 0.07 | 4,057 |
| 07 May 2021 | 132.61 | 132.52 | -0.09 | -0.07 | 4,232 |
| 06 May 2021 | 132.78 | 132.61 | -0.17 | -0.13 | 5,922 |
| 05 May 2021 | 133.00 | 132.78 | -0.22 | -0.17 | 1,114 |
| 04 May 2021 | 132.49 | 133.00 | 0.51 | 0.38 | 230 |
| 03 May 2021 | 132.52 | 132.49 | -0.03 | -0.02 | 4,800 |
| 30 Apr 2021 | 132.26 | 132.52 | 0.26 | 0.20 | 8,690 |
| 29 Apr 2021 | 132.26 | 132.26 | 0.00 | 0.00 | 0 |
| 28 Apr 2021 | 132.26 | 132.26 | 0.00 | 0.00 | 500 |
| 27 Apr 2021 | 132.16 | 132.26 | 0.10 | 0.08 | 3,225 |
| 26 Apr 2021 | 132.37 | 132.16 | -0.21 | -0.16 | 3,131 |
| 23 Apr 2021 | 132.36 | 132.37 | 0.01 | 0.01 | 5,072 |
| 22 Apr 2021 | 133.00 | 132.36 | -0.64 | -0.48 | 916 |
| 21 Apr 2021 | 133.97 | 133.00 | -0.97 | -0.72 | 500 |
| 20 Apr 2021 | 134.00 | 133.97 | -0.03 | -0.02 | 5,142 |
| 19 Apr 2021 | 133.00 | 134.00 | 1.00 | 0.75 | 14 |
| 16 Apr 2021 | 133.00 | 133.00 | 0.00 | 0.00 | 25 |
| 15 Apr 2021 | 134.00 | 133.00 | -1.00 | -0.75 | 202 |
| 14 Apr 2021 | 134.00 | 134.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2021 | 134.00 | 134.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2021 | 132.00 | 134.00 | 2.00 | 1.52 | 523 |
| 09 Apr 2021 | 132.00 | 132.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2021 | 132.02 | 132.00 | -0.02 | -0.02 | 45,677 |
| 07 Apr 2021 | 131.92 | 132.02 | 0.10 | 0.08 | 24,293 |
| 06 Apr 2021 | 131.83 | 131.92 | 0.09 | 0.07 | 37,871 |
| 01 Apr 2021 | 131.83 | 131.83 | 0.00 | 0.00 | 200 |
| 31 Mar 2021 | 131.83 | 131.83 | 0.00 | 0.00 | 326 |
| 29 Mar 2021 | 131.83 | 131.83 | 0.00 | 0.00 | 172 |
| 26 Mar 2021 | 131.75 | 131.83 | 0.08 | 0.06 | 2,407 |
| 25 Mar 2021 | 131.75 | 131.75 | 0.00 | 0.00 | 119,234 |
| 24 Mar 2021 | 131.83 | 131.75 | -0.08 | -0.06 | 60,286 |
| 23 Mar 2021 | 132.00 | 131.83 | -0.17 | -0.13 | 15 |
| 22 Mar 2021 | 132.00 | 132.00 | 0.00 | 0.00 | 37 |
| 19 Mar 2021 | 132.12 | 132.00 | -0.12 | -0.09 | 671 |
| 18 Mar 2021 | 132.56 | 132.12 | -0.44 | -0.33 | 247 |
| 17 Mar 2021 | 132.89 | 132.56 | -0.33 | -0.25 | 4,975 |
| 16 Mar 2021 | 132.74 | 132.89 | 0.15 | 0.11 | 330 |
| 15 Mar 2021 | 132.74 | 132.74 | 0.00 | 0.00 | 0 |
| 12 Mar 2021 | 134.56 | 132.74 | -1.82 | -1.35 | 3,852 |
| 11 Mar 2021 | 134.66 | 134.56 | -0.10 | -0.07 | 2,786 |
| 10 Mar 2021 | 134.55 | 134.66 | 0.11 | 0.08 | 2,188 |
| 09 Mar 2021 | 134.56 | 134.55 | -0.01 | -0.01 | 25,695 |
| 08 Mar 2021 | 134.56 | 134.56 | 0.00 | 0.00 | 410 |
| 05 Mar 2021 | 134.55 | 134.56 | 0.01 | 0.01 | 180 |
| 04 Mar 2021 | 134.55 | 134.55 | 0.00 | 0.00 | 8,105 |
| 03 Mar 2021 | 134.51 | 134.55 | 0.04 | 0.03 | 10 |
| 02 Mar 2021 | 134.55 | 134.51 | -0.04 | -0.03 | 15,347 |
| 01 Mar 2021 | 134.55 | 134.55 | 0.00 | 0.00 | 2,259 |
| 26 Feb 2021 | 134.59 | 134.55 | -0.04 | -0.03 | 255 |
| 25 Feb 2021 | 133.57 | 134.59 | 1.02 | 0.76 | 16,829 |
| 24 Feb 2021 | 134.55 | 133.57 | -0.98 | -0.73 | 621 |
| 23 Feb 2021 | 134.95 | 134.55 | -0.40 | -0.30 | 2,971 |
| 22 Feb 2021 | 134.95 | 134.95 | 0.00 | 0.00 | 55,042 |
| 19 Feb 2021 | 134.95 | 134.95 | 0.00 | 0.00 | 0 |
| 18 Feb 2021 | 134.97 | 134.95 | -0.02 | -0.01 | 63,914 |
| 17 Feb 2021 | 134.98 | 134.97 | -0.01 | -0.01 | 18,723 |
| 16 Feb 2021 | 134.98 | 134.98 | 0.00 | 0.00 | 477 |
| 15 Feb 2021 | 134.98 | 134.98 | 0.00 | 0.00 | 0 |
| 12 Feb 2021 | 134.98 | 134.98 | 0.00 | 0.00 | 10 |
| 11 Feb 2021 | 135.00 | 134.98 | -0.02 | -0.01 | 188 |
| 10 Feb 2021 | 134.97 | 135.00 | 0.03 | 0.02 | 142 |
| 09 Feb 2021 | 134.97 | 134.97 | 0.00 | 0.00 | 0 |
| 08 Feb 2021 | 134.97 | 134.97 | 0.00 | 0.00 | 9,570 |
| 05 Feb 2021 | 134.98 | 134.97 | -0.01 | -0.01 | 9,202 |
| 04 Feb 2021 | 134.99 | 134.98 | -0.01 | -0.01 | 48,000 |
| 03 Feb 2021 | 134.99 | 134.99 | 0.00 | 0.00 | 11,465 |
| 02 Feb 2021 | 135.00 | 134.99 | -0.01 | -0.01 | 46,934 |
| 01 Feb 2021 | 136.00 | 135.00 | -1.00 | -0.74 | 76 |
| 29 Jan 2021 | 136.00 | 136.00 | 0.00 | 0.00 | 1,151 |
| 28 Jan 2021 | 136.15 | 136.00 | -0.15 | -0.11 | 19,000 |
| 27 Jan 2021 | 136.01 | 136.15 | 0.14 | 0.10 | 36 |
| 26 Jan 2021 | 136.01 | 136.01 | 0.00 | 0.00 | 108,504 |
| 25 Jan 2021 | 136.18 | 136.01 | -0.17 | -0.12 | 2,670 |
| 22 Jan 2021 | 136.18 | 136.18 | 0.00 | 0.00 | 260 |
| 21 Jan 2021 | 136.72 | 136.18 | -0.54 | -0.39 | 200 |
| 20 Jan 2021 | 136.76 | 136.72 | -0.04 | -0.03 | 9,498 |
| 19 Jan 2021 | 136.82 | 136.76 | -0.06 | -0.04 | 1,645 |
| 18 Jan 2021 | 136.75 | 136.82 | 0.07 | 0.05 | 2,200 |
| 15 Jan 2021 | 140.00 | 136.75 | -3.25 | -2.32 | 1,000 |
| 14 Jan 2021 | 136.82 | 140.00 | 3.18 | 2.32 | 10 |
| 13 Jan 2021 | 135.89 | 136.82 | 0.93 | 0.68 | 110 |
| 12 Jan 2021 | 134.99 | 135.89 | 0.90 | 0.67 | 1,117 |
| 11 Jan 2021 | 134.99 | 134.99 | 0.00 | 0.00 | 0 |
| 08 Jan 2021 | 134.99 | 134.99 | 0.00 | 0.00 | 600 |
| 07 Jan 2021 | 134.99 | 134.99 | 0.00 | 0.00 | 272 |
| 06 Jan 2021 | 135.00 | 134.99 | -0.01 | -0.01 | 6,641 |
| 05 Jan 2021 | 134.99 | 135.00 | 0.01 | 0.01 | 92 |
| 04 Jan 2021 | 134.99 | 134.99 | 0.00 | 0.00 | 0 |
| 31 Dec 2020 | 134.99 | 134.99 | 0.00 | 0.00 | 3,627 |
| 30 Dec 2020 | 134.99 | 134.99 | 0.00 | 0.00 | 5,931 |
| 29 Dec 2020 | 134.99 | 134.99 | 0.00 | 0.00 | 2,738 |
| 28 Dec 2020 | 134.12 | 134.99 | 0.87 | 0.65 | 50 |
| 24 Dec 2020 | 134.99 | 134.12 | -0.87 | -0.64 | 4,567 |
| 23 Dec 2020 | 133.81 | 134.99 | 1.18 | 0.88 | 387 |
| 22 Dec 2020 | 133.82 | 133.81 | -0.01 | -0.01 | 141 |
| 21 Dec 2020 | 133.84 | 133.82 | -0.02 | -0.01 | 9,032 |
| 18 Dec 2020 | 133.82 | 133.84 | 0.02 | 0.01 | 3,896 |
| 17 Dec 2020 | 134.09 | 133.82 | -0.27 | -0.20 | 1,115 |
| 16 Dec 2020 | 133.85 | 134.09 | 0.24 | 0.18 | 5,180 |
| 15 Dec 2020 | 133.85 | 133.85 | 0.00 | 0.00 | 13,654 |
| 14 Dec 2020 | 133.86 | 133.85 | -0.01 | -0.01 | 14,499 |
| 11 Dec 2020 | 133.86 | 133.86 | 0.00 | 0.00 | 0 |
| 10 Dec 2020 | 133.05 | 133.86 | 0.81 | 0.61 | 73 |
| 09 Dec 2020 | 133.05 | 133.05 | 0.00 | 0.00 | 1,159 |
| 08 Dec 2020 | 133.03 | 133.05 | 0.02 | 0.02 | 375 |
| 07 Dec 2020 | 133.03 | 133.03 | 0.00 | 0.00 | 0 |
| 04 Dec 2020 | 133.03 | 133.03 | 0.00 | 0.00 | 3,816 |
| 03 Dec 2020 | 133.01 | 133.03 | 0.02 | 0.02 | 265 |
| 02 Dec 2020 | 133.03 | 133.01 | -0.02 | -0.02 | 1,375 |
| 01 Dec 2020 | 133.03 | 133.03 | 0.00 | 0.00 | 13,468 |
| 30 Nov 2020 | 133.03 | 133.03 | 0.00 | 0.00 | 0 |
| 27 Nov 2020 | 135.90 | 133.03 | -2.87 | -2.11 | 950 |
| 26 Nov 2020 | 135.99 | 135.90 | -0.09 | -0.07 | 40,831 |
| 25 Nov 2020 | 136.00 | 135.99 | -0.01 | -0.01 | 22 |
| 24 Nov 2020 | 136.19 | 136.00 | -0.19 | -0.14 | 1,390 |
| 23 Nov 2020 | 133.64 | 136.19 | 2.55 | 1.91 | 1,251 |
| 20 Nov 2020 | 139.00 | 133.64 | -5.36 | -3.86 | 1,642 |
| 19 Nov 2020 | 139.00 | 139.00 | 0.00 | 0.00 | 20 |
| 18 Nov 2020 | 139.00 | 139.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2020 | 139.00 | 139.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2020 | 140.00 | 139.00 | -1.00 | -0.71 | 370 |
| 13 Nov 2020 | 140.05 | 140.00 | -0.05 | -0.04 | 54 |
| 12 Nov 2020 | 140.97 | 140.05 | -0.92 | -0.65 | 28 |
| 11 Nov 2020 | 141.17 | 140.97 | -0.20 | -0.14 | 150 |
| 10 Nov 2020 | 141.49 | 141.17 | -0.32 | -0.23 | 1,150 |
| 09 Nov 2020 | 141.49 | 141.49 | 0.00 | 0.00 | 0 |
| 06 Nov 2020 | 141.49 | 141.49 | 0.00 | 0.00 | 313 |
| 05 Nov 2020 | 141.30 | 141.49 | 0.19 | 0.13 | 7,757 |
| 04 Nov 2020 | 141.50 | 141.30 | -0.20 | -0.14 | 78 |
| 03 Nov 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 58 |
| 02 Nov 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 20 |
| 30 Oct 2020 | 141.75 | 141.50 | -0.25 | -0.18 | 998 |
| 29 Oct 2020 | 141.75 | 141.75 | 0.00 | 0.00 | 0 |
| 28 Oct 2020 | 141.75 | 141.75 | 0.00 | 0.00 | 0 |
| 27 Oct 2020 | 141.75 | 141.75 | 0.00 | 0.00 | 20 |
| 26 Oct 2020 | 141.75 | 141.75 | 0.00 | 0.00 | 42 |
| 23 Oct 2020 | 141.75 | 141.75 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 141.97 | 141.75 | -0.22 | -0.15 | 70 |
| 21 Oct 2020 | 142.00 | 141.97 | -0.03 | -0.02 | 32,851 |
| 20 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 1,500 |
| 16 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 8,290 |
| 15 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 625 |
| 13 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 11,320 |
| 08 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 88,774 |
| 06 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 29,339 |
| 01 Oct 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 10 |
| 30 Sep 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2020 | 142.08 | 142.00 | -0.08 | -0.06 | 2,460 |
| 28 Sep 2020 | 142.02 | 142.08 | 0.06 | 0.04 | 916 |
| 25 Sep 2020 | 142.02 | 142.02 | 0.00 | 0.00 | 300 |
| 23 Sep 2020 | 142.02 | 142.02 | 0.00 | 0.00 | 7,553 |
| 22 Sep 2020 | 142.00 | 142.02 | 0.02 | 0.01 | 3,771 |
| 21 Sep 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 168 |
| 18 Sep 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 2,928 |
| 17 Sep 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 10 |
| 16 Sep 2020 | 142.52 | 142.00 | -0.52 | -0.36 | 1,440 |
| 15 Sep 2020 | 142.52 | 142.52 | 0.00 | 0.00 | 16,154 |
| 14 Sep 2020 | 142.52 | 142.52 | 0.00 | 0.00 | 0 |
| 11 Sep 2020 | 142.52 | 142.52 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 142.89 | 142.52 | -0.37 | -0.26 | 372 |
| 09 Sep 2020 | 142.89 | 142.89 | 0.00 | 0.00 | 0 |
| 08 Sep 2020 | 142.89 | 142.89 | 0.00 | 0.00 | 0 |
| 07 Sep 2020 | 141.56 | 142.89 | 1.33 | 0.94 | 453 |
| 04 Sep 2020 | 141.50 | 141.56 | 0.06 | 0.04 | 80 |
| 03 Sep 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 636 |
| 28 Aug 2020 | 141.50 | 141.50 | 0.00 | 0.00 | 7,000 |
| 27 Aug 2020 | 141.47 | 141.50 | 0.03 | 0.02 | 17,458 |
| 26 Aug 2020 | 141.50 | 141.47 | -0.03 | -0.02 | 6,969 |
| 25 Aug 2020 | 140.00 | 141.50 | 1.50 | 1.07 | 147,819 |
| 24 Aug 2020 | 141.26 | 140.00 | -1.26 | -0.89 | 17 |
| 21 Aug 2020 | 141.25 | 141.26 | 0.01 | 0.01 | 14,000 |
| 20 Aug 2020 | 141.28 | 141.25 | -0.03 | -0.02 | 25,975 |
| 19 Aug 2020 | 141.26 | 141.28 | 0.02 | 0.01 | 150 |
| 18 Aug 2020 | 141.27 | 141.26 | -0.01 | -0.01 | 3,012 |
| 17 Aug 2020 | 141.27 | 141.27 | 0.00 | 0.00 | 4,015 |
| 14 Aug 2020 | 141.25 | 141.27 | 0.02 | 0.01 | 76,659 |
| 13 Aug 2020 | 141.00 | 141.25 | 0.25 | 0.18 | 714 |
| 12 Aug 2020 | 141.27 | 141.00 | -0.27 | -0.19 | 451 |
| 11 Aug 2020 | 141.27 | 141.27 | 0.00 | 0.00 | 41,219 |
| 10 Aug 2020 | 141.38 | 141.27 | -0.11 | -0.08 | 10 |
| 07 Aug 2020 | 141.00 | 141.38 | 0.38 | 0.27 | 2,281 |
| 06 Aug 2020 | 140.63 | 141.00 | 0.37 | 0.26 | 356 |
| 05 Aug 2020 | 139.22 | 140.63 | 1.41 | 1.01 | 2,793 |
| 04 Aug 2020 | 139.22 | 139.22 | 0.00 | 0.00 | 0 |
| 03 Aug 2020 | 139.50 | 139.22 | -0.28 | -0.20 | 130 |
| 31 Jul 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 13,076 |
| 30 Jul 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 56 |
| 29 Jul 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 28 Jul 2020 | 139.47 | 139.50 | 0.03 | 0.02 | 35 |
| 27 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 1,985 |
| 24 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 69 |
| 23 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 25 |
| 22 Jul 2020 | 139.49 | 139.47 | -0.02 | -0.01 | 3,692 |
| 21 Jul 2020 | 139.51 | 139.49 | -0.02 | -0.01 | 1,914 |
| 20 Jul 2020 | 139.48 | 139.51 | 0.03 | 0.02 | 785 |
| 17 Jul 2020 | 139.47 | 139.48 | 0.01 | 0.01 | 3,233 |
| 16 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 450 |
| 15 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 95 |
| 14 Jul 2020 | 139.48 | 139.47 | -0.01 | -0.01 | 3,005 |
| 13 Jul 2020 | 139.52 | 139.48 | -0.04 | -0.03 | 1,572 |
| 10 Jul 2020 | 139.47 | 139.52 | 0.05 | 0.04 | 500 |
| 09 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 0 |
| 08 Jul 2020 | 139.47 | 139.47 | 0.00 | 0.00 | 0 |
| 07 Jul 2020 | 139.45 | 139.47 | 0.02 | 0.01 | 1,260 |
| 06 Jul 2020 | 139.26 | 139.45 | 0.19 | 0.14 | 155 |
| 03 Jul 2020 | 139.27 | 139.26 | -0.01 | -0.01 | 5,764 |
| 02 Jul 2020 | 139.45 | 139.27 | -0.18 | -0.13 | 52 |
| 01 Jul 2020 | 139.50 | 139.45 | -0.05 | -0.04 | 5 |
| 30 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 2,619 |
| 26 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 25 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 24 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 2,378 |
| 23 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 2,096 |
| 18 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 17 Jun 2020 | 139.50 | 139.50 | 0.00 | 0.00 | 0 |
| 16 Jun 2020 | 133.00 | 139.50 | 6.50 | 4.89 | 1,291 |
| 15 Jun 2020 | 133.00 | 133.00 | 0.00 | 0.00 | 10,100 |
| 12 Jun 2020 | 133.00 | 133.00 | 0.00 | 0.00 | 2,265 |
| 10 Jun 2020 | 132.78 | 133.00 | 0.22 | 0.17 | 110 |
| 09 Jun 2020 | 132.78 | 132.78 | 0.00 | 0.00 | 0 |
| 08 Jun 2020 | 132.76 | 132.78 | 0.02 | 0.02 | 1,997 |
| 05 Jun 2020 | 132.76 | 132.76 | 0.00 | 0.00 | 0 |
| 04 Jun 2020 | 133.40 | 132.76 | -0.64 | -0.48 | 30,229 |
| 03 Jun 2020 | 132.75 | 133.40 | 0.65 | 0.49 | 504 |
| 02 Jun 2020 | 133.48 | 132.75 | -0.73 | -0.55 | 3,910 |
| 01 Jun 2020 | 132.73 | 133.48 | 0.75 | 0.57 | 500 |
| 29 May 2020 | 132.73 | 132.73 | 0.00 | 0.00 | 0 |
| 28 May 2020 | 132.73 | 132.73 | 0.00 | 0.00 | 14,029 |
| 27 May 2020 | 132.72 | 132.73 | 0.01 | 0.01 | 100 |
| 26 May 2020 | 132.72 | 132.72 | 0.00 | 0.00 | 0 |
| 22 May 2020 | 132.72 | 132.72 | 0.00 | 0.00 | 135 |
| 21 May 2020 | 132.55 | 132.72 | 0.17 | 0.13 | 100 |
| 20 May 2020 | 132.55 | 132.55 | 0.00 | 0.00 | 0 |
| 19 May 2020 | 132.54 | 132.55 | 0.01 | 0.01 | 1,757 |
| 18 May 2020 | 132.50 | 132.54 | 0.04 | 0.03 | 400 |
| 15 May 2020 | 132.50 | 132.50 | 0.00 | 0.00 | 0 |
| 14 May 2020 | 132.50 | 132.50 | 0.00 | 0.00 | 72,481 |
| 13 May 2020 | 132.26 | 132.50 | 0.24 | 0.18 | 1,173 |
| 12 May 2020 | 132.20 | 132.26 | 0.06 | 0.05 | 1,651 |
| 11 May 2020 | 132.20 | 132.20 | 0.00 | 0.00 | 0 |
| 08 May 2020 | 132.72 | 132.20 | -0.52 | -0.39 | 13,984 |
| 07 May 2020 | 132.72 | 132.72 | 0.00 | 0.00 | 9,914 |
| 06 May 2020 | 132.71 | 132.72 | 0.01 | 0.01 | 1,765 |
| 05 May 2020 | 132.65 | 132.71 | 0.06 | 0.05 | 6,162 |
| 04 May 2020 | 132.65 | 132.65 | 0.00 | 0.00 | 15,596 |
| 01 May 2020 | 132.65 | 132.65 | 0.00 | 0.00 | 0 |
| 30 Apr 2020 | 132.65 | 132.65 | 0.00 | 0.00 | 6,073 |
| 29 Apr 2020 | 131.47 | 132.65 | 1.18 | 0.90 | 8 |
| 28 Apr 2020 | 132.65 | 131.47 | -1.18 | -0.89 | 46,138 |
| 27 Apr 2020 | 132.19 | 132.65 | 0.46 | 0.35 | 400 |
| 24 Apr 2020 | 132.64 | 132.19 | -0.45 | -0.34 | 6,574 |
| 23 Apr 2020 | 132.64 | 132.64 | 0.00 | 0.00 | 9,324 |
| 22 Apr 2020 | 133.04 | 132.64 | -0.40 | -0.30 | 98 |
| 21 Apr 2020 | 133.05 | 133.04 | -0.01 | -0.01 | 25,639 |
| 20 Apr 2020 | 135.50 | 133.05 | -2.45 | -1.81 | 241 |
| 17 Apr 2020 | 135.00 | 135.50 | 0.50 | 0.37 | 220 |
| 16 Apr 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 49,908 |
| 15 Apr 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 100 |
| 14 Apr 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 18,717 |
| 09 Apr 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 3,791 |
| 08 Apr 2020 | 136.05 | 135.00 | -1.05 | -0.77 | 609 |
| 07 Apr 2020 | 136.05 | 136.05 | 0.00 | 0.00 | 1,500 |
| 06 Apr 2020 | 141.40 | 136.05 | -5.35 | -3.78 | 2,451 |
| 03 Apr 2020 | 141.48 | 141.40 | -0.08 | -0.06 | 37,572 |
| 02 Apr 2020 | 141.49 | 141.48 | -0.01 | -0.01 | 650 |
| 01 Apr 2020 | 141.49 | 141.49 | 0.00 | 0.00 | 523 |
| 31 Mar 2020 | 141.49 | 141.49 | 0.00 | 0.00 | 7,623 |
| 27 Mar 2020 | 141.52 | 141.49 | -0.03 | -0.02 | 33,013 |
| 26 Mar 2020 | 141.52 | 141.52 | 0.00 | 0.00 | 17,778 |
| 25 Mar 2020 | 141.72 | 141.52 | -0.20 | -0.14 | 15,370 |
| 24 Mar 2020 | 143.80 | 141.72 | -2.08 | -1.45 | 12,000 |
| 23 Mar 2020 | 145.16 | 143.80 | -1.36 | -0.94 | 12,451 |
| 20 Mar 2020 | 145.43 | 145.16 | -0.27 | -0.19 | 10,596 |
| 19 Mar 2020 | 145.43 | 145.43 | 0.00 | 0.00 | 45,364 |
| 18 Mar 2020 | 145.43 | 145.43 | 0.00 | 0.00 | 113,785 |
| 17 Mar 2020 | 145.43 | 145.43 | 0.00 | 0.00 | 18,703 |
| 16 Mar 2020 | 145.47 | 145.43 | -0.04 | -0.03 | 21,224 |
| 13 Mar 2020 | 144.81 | 145.47 | 0.66 | 0.46 | 1,931 |
| 12 Mar 2020 | 145.43 | 144.81 | -0.62 | -0.43 | 16,440 |
| 11 Mar 2020 | 145.50 | 145.43 | -0.07 | -0.05 | 29,447 |
| 10 Mar 2020 | 145.48 | 145.50 | 0.02 | 0.01 | 2,004 |
| 09 Mar 2020 | 145.40 | 145.48 | 0.08 | 0.06 | 1,633 |
| 06 Mar 2020 | 145.00 | 145.40 | 0.40 | 0.28 | 67 |
| 05 Mar 2020 | 145.00 | 145.00 | 0.00 | 0.00 | 100 |
| 04 Mar 2020 | 145.01 | 145.00 | -0.01 | -0.01 | 150 |
| 03 Mar 2020 | 145.01 | 145.01 | 0.00 | 0.00 | 3,998 |
| 02 Mar 2020 | 145.01 | 145.01 | 0.00 | 0.00 | 4,603 |
| 28 Feb 2020 | 144.75 | 145.01 | 0.26 | 0.18 | 811 |
| 27 Feb 2020 | 144.75 | 144.75 | 0.00 | 0.00 | 0 |
| 26 Feb 2020 | 144.75 | 144.75 | 0.00 | 0.00 | 4,000 |
| 21 Feb 2020 | 144.75 | 144.75 | 0.00 | 0.00 | 8,726 |
| 20 Feb 2020 | 144.01 | 144.75 | 0.74 | 0.51 | 12 |
| 19 Feb 2020 | 143.26 | 144.01 | 0.75 | 0.52 | 4,490 |
| 18 Feb 2020 | 143.66 | 143.26 | -0.40 | -0.28 | 8,715 |
| 17 Feb 2020 | 143.02 | 143.66 | 0.64 | 0.45 | 1,011 |
| 14 Feb 2020 | 142.98 | 143.02 | 0.04 | 0.03 | 134 |
| 13 Feb 2020 | 142.98 | 142.98 | 0.00 | 0.00 | 0 |
| 12 Feb 2020 | 142.02 | 142.98 | 0.96 | 0.68 | 6,140 |
| 11 Feb 2020 | 142.08 | 142.02 | -0.06 | -0.04 | 1,386 |
| 10 Feb 2020 | 142.03 | 142.08 | 0.05 | 0.04 | 7,985 |
| 07 Feb 2020 | 142.00 | 142.03 | 0.03 | 0.02 | 6,246 |
| 06 Feb 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 25 |
| 05 Feb 2020 | 142.00 | 142.00 | 0.00 | 0.00 | 10 |
| 04 Feb 2020 | 141.36 | 142.00 | 0.64 | 0.45 | 15,000 |
| 03 Feb 2020 | 140.39 | 141.36 | 0.97 | 0.69 | 14,840 |
| 31 Jan 2020 | 140.00 | 140.39 | 0.39 | 0.28 | 13,840 |
| 30 Jan 2020 | 137.97 | 140.00 | 2.03 | 1.47 | 200 |
| 29 Jan 2020 | 137.97 | 137.97 | 0.00 | 0.00 | 0 |
| 28 Jan 2020 | 136.54 | 137.97 | 1.43 | 1.05 | 2,750 |
| 27 Jan 2020 | 136.95 | 136.54 | -0.41 | -0.30 | 1,237 |
| 24 Jan 2020 | 136.02 | 136.95 | 0.93 | 0.68 | 50 |
| 23 Jan 2020 | 136.02 | 136.02 | 0.00 | 0.00 | 0 |
| 22 Jan 2020 | 136.02 | 136.02 | 0.00 | 0.00 | 0 |
| 21 Jan 2020 | 135.75 | 136.02 | 0.27 | 0.20 | 14,857 |
| 20 Jan 2020 | 135.75 | 135.75 | 0.00 | 0.00 | 0 |
| 17 Jan 2020 | 135.75 | 135.75 | 0.00 | 0.00 | 800 |
| 16 Jan 2020 | 135.50 | 135.75 | 0.25 | 0.18 | 100 |
| 15 Jan 2020 | 135.06 | 135.50 | 0.44 | 0.33 | 200 |
| 14 Jan 2020 | 135.01 | 135.06 | 0.05 | 0.04 | 5,404 |
| 13 Jan 2020 | 135.00 | 135.01 | 0.01 | 0.01 | 239 |
| 10 Jan 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 500 |
| 09 Jan 2020 | 135.00 | 135.00 | 0.00 | 0.00 | 350 |
| 08 Jan 2020 | 132.00 | 135.00 | 3.00 | 2.27 | 1,000 |
| 07 Jan 2020 | 131.34 | 132.00 | 0.66 | 0.50 | 50 |
| 06 Jan 2020 | 131.01 | 131.34 | 0.33 | 0.25 | 765 |
| 03 Jan 2020 | 131.01 | 131.01 | 0.00 | 0.00 | 0 |
| 02 Jan 2020 | 131.22 | 131.01 | -0.21 | -0.16 | 640 |
| 31 Dec 2019 | 131.17 | 131.22 | 0.05 | 0.04 | 2,898 |
| 30 Dec 2019 | 131.00 | 131.17 | 0.17 | 0.13 | 3,953 |
| 27 Dec 2019 | 131.00 | 131.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2019 | 131.02 | 131.00 | -0.02 | -0.02 | 314 |
| 23 Dec 2019 | 131.05 | 131.02 | -0.03 | -0.02 | 3,686 |
| 20 Dec 2019 | 131.01 | 131.05 | 0.04 | 0.03 | 700 |
| 19 Dec 2019 | 131.01 | 131.01 | 0.00 | 0.00 | 0 |
| 18 Dec 2019 | 131.00 | 131.01 | 0.01 | 0.01 | 319 |
| 17 Dec 2019 | 131.02 | 131.00 | -0.02 | -0.02 | 772 |
| 16 Dec 2019 | 131.00 | 131.02 | 0.02 | 0.02 | 27,863 |
| 13 Dec 2019 | 131.00 | 131.00 | 0.00 | 0.00 | 11,284 |
| 12 Dec 2019 | 131.00 | 131.00 | 0.00 | 0.00 | 1,125 |
| 11 Dec 2019 | 130.14 | 131.00 | 0.86 | 0.66 | 3,675 |
| 10 Dec 2019 | 130.14 | 130.14 | 0.00 | 0.00 | 0 |
| 09 Dec 2019 | 130.10 | 130.14 | 0.04 | 0.03 | 7,687 |
| 06 Dec 2019 | 130.10 | 130.10 | 0.00 | 0.00 | 832 |
| 05 Dec 2019 | 130.05 | 130.10 | 0.05 | 0.04 | 566 |
| 04 Dec 2019 | 130.05 | 130.05 | 0.00 | 0.00 | 0 |
| 03 Dec 2019 | 130.05 | 130.05 | 0.00 | 0.00 | 0 |
| 02 Dec 2019 | 130.00 | 130.05 | 0.05 | 0.04 | 1,402 |
| 29 Nov 2019 | 125.97 | 130.00 | 4.03 | 3.20 | 1,617 |
| 28 Nov 2019 | 125.91 | 125.97 | 0.06 | 0.05 | 16,212 |
| 27 Nov 2019 | 125.59 | 125.91 | 0.32 | 0.25 | 760 |
| 26 Nov 2019 | 130.00 | 125.59 | -4.41 | -3.39 | 650 |
| 25 Nov 2019 | 130.00 | 130.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2019 | 125.61 | 130.00 | 4.39 | 3.49 | 16,000 |
| 21 Nov 2019 | 125.61 | 125.61 | 0.00 | 0.00 | 0 |
| 20 Nov 2019 | 125.65 | 125.61 | -0.04 | -0.03 | 5,328 |
| 19 Nov 2019 | 125.50 | 125.65 | 0.15 | 0.12 | 2,528 |
| 18 Nov 2019 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 15 Nov 2019 | 125.51 | 125.50 | -0.01 | -0.01 | 280 |
| 14 Nov 2019 | 125.50 | 125.51 | 0.01 | 0.01 | 1,209 |
| 13 Nov 2019 | 125.00 | 125.50 | 0.50 | 0.40 | 122 |
| 12 Nov 2019 | 125.00 | 125.00 | 0.00 | 0.00 | 6,933 |
| 11 Nov 2019 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2019 | 122.94 | 125.00 | 2.06 | 1.68 | 2,218 |
| 07 Nov 2019 | 122.94 | 122.94 | 0.00 | 0.00 | 0 |
| 06 Nov 2019 | 122.93 | 122.94 | 0.01 | 0.01 | 249 |
| 05 Nov 2019 | 122.93 | 122.93 | 0.00 | 0.00 | 0 |
| 04 Nov 2019 | 122.93 | 122.93 | 0.00 | 0.00 | 18,858 |
| 01 Nov 2019 | 123.51 | 122.93 | -0.58 | -0.47 | 1,970 |
| 31 Oct 2019 | 122.12 | 123.51 | 1.39 | 1.14 | 76,209 |
| 30 Oct 2019 | 123.06 | 122.12 | -0.94 | -0.76 | 235 |
| 29 Oct 2019 | 122.93 | 123.06 | 0.13 | 0.11 | 2,232 |
| 25 Oct 2019 | 122.92 | 122.93 | 0.01 | 0.01 | 1,744 |
| 24 Oct 2019 | 122.92 | 122.92 | 0.00 | 0.00 | 0 |
| 23 Oct 2019 | 122.96 | 122.92 | -0.04 | -0.03 | 1,769 |
| 22 Oct 2019 | 122.82 | 122.96 | 0.14 | 0.11 | 1,994 |
| 21 Oct 2019 | 122.00 | 122.82 | 0.82 | 0.67 | 1,719 |
| 18 Oct 2019 | 121.99 | 122.00 | 0.01 | 0.01 | 13 |
| 17 Oct 2019 | 121.99 | 121.99 | 0.00 | 0.00 | 0 |
| 16 Oct 2019 | 122.73 | 121.99 | -0.74 | -0.60 | 2,050 |
| 15 Oct 2019 | 122.75 | 122.73 | -0.02 | -0.02 | 718 |
| 14 Oct 2019 | 122.20 | 122.75 | 0.55 | 0.45 | 500 |
| 11 Oct 2019 | 122.20 | 122.20 | 0.00 | 0.00 | 0 |
| 10 Oct 2019 | 121.89 | 122.20 | 0.31 | 0.25 | 3,774 |
| 09 Oct 2019 | 121.89 | 121.89 | 0.00 | 0.00 | 1,428 |
| 08 Oct 2019 | 122.00 | 121.89 | -0.11 | -0.09 | 1,592 |
| 07 Oct 2019 | 121.85 | 122.00 | 0.15 | 0.12 | 437 |
| 04 Oct 2019 | 121.85 | 121.85 | 0.00 | 0.00 | 940 |
| 03 Oct 2019 | 121.85 | 121.85 | 0.00 | 0.00 | 328 |
| 02 Oct 2019 | 121.82 | 121.85 | 0.03 | 0.02 | 65 |
| 01 Oct 2019 | 121.80 | 121.82 | 0.02 | 0.02 | 3,133 |
| 30 Sep 2019 | 121.85 | 121.80 | -0.05 | -0.04 | 1,422 |
| 27 Sep 2019 | 121.85 | 121.85 | 0.00 | 0.00 | 0 |
| 26 Sep 2019 | 121.71 | 121.85 | 0.14 | 0.12 | 393 |
| 25 Sep 2019 | 121.96 | 121.71 | -0.25 | -0.20 | 8,198 |
| 23 Sep 2019 | 121.85 | 121.96 | 0.11 | 0.09 | 1,471 |
| 20 Sep 2019 | 121.81 | 121.85 | 0.04 | 0.03 | 21,434 |
| 19 Sep 2019 | 121.81 | 121.81 | 0.00 | 0.00 | 108 |
| 18 Sep 2019 | 121.81 | 121.81 | 0.00 | 0.00 | 3,293 |
| 17 Sep 2019 | 121.81 | 121.81 | 0.00 | 0.00 | 350 |
| 16 Sep 2019 | 121.85 | 121.81 | -0.04 | -0.03 | 750 |
| 13 Sep 2019 | 121.68 | 121.85 | 0.17 | 0.14 | 309 |
| 12 Sep 2019 | 121.30 | 121.68 | 0.38 | 0.31 | 1,611 |
| 11 Sep 2019 | 121.30 | 121.30 | 0.00 | 0.00 | 0 |
| 10 Sep 2019 | 121.33 | 121.30 | -0.03 | -0.02 | 6,039 |
| 09 Sep 2019 | 121.33 | 121.33 | 0.00 | 0.00 | 0 |
| 06 Sep 2019 | 121.09 | 121.33 | 0.24 | 0.20 | 1,812 |
| 05 Sep 2019 | 121.33 | 121.09 | -0.24 | -0.20 | 5,650 |
| 04 Sep 2019 | 121.33 | 121.33 | 0.00 | 0.00 | 3,800 |
| 03 Sep 2019 | 121.36 | 121.33 | -0.03 | -0.02 | 524 |
| 02 Sep 2019 | 121.29 | 121.36 | 0.07 | 0.06 | 1,198 |
| 30 Aug 2019 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 29 Aug 2019 | 121.30 | 121.29 | -0.01 | -0.01 | 736 |
| 28 Aug 2019 | 121.09 | 121.30 | 0.21 | 0.17 | 74 |
| 27 Aug 2019 | 121.33 | 121.09 | -0.24 | -0.20 | 931 |
| 26 Aug 2019 | 121.33 | 121.33 | 0.00 | 0.00 | 5,429 |
| 23 Aug 2019 | 121.33 | 121.33 | 0.00 | 0.00 | 210 |
| 22 Aug 2019 | 121.32 | 121.33 | 0.01 | 0.01 | 2,194 |
| 21 Aug 2019 | 121.32 | 121.32 | 0.00 | 0.00 | 0 |
| 20 Aug 2019 | 121.32 | 121.32 | 0.00 | 0.00 | 11,374 |
| 19 Aug 2019 | 121.33 | 121.32 | -0.01 | -0.01 | 2,313 |
| 16 Aug 2019 | 121.33 | 121.33 | 0.00 | 0.00 | 3,526 |
| 15 Aug 2019 | 121.85 | 121.33 | -0.52 | -0.43 | 1,043 |
| 14 Aug 2019 | 121.33 | 121.85 | 0.52 | 0.43 | 1,677 |
| 13 Aug 2019 | 121.23 | 121.33 | 0.10 | 0.08 | 794 |
| 12 Aug 2019 | 121.29 | 121.23 | -0.06 | -0.05 | 2,341 |
| 09 Aug 2019 | 121.29 | 121.29 | 0.00 | 0.00 | 250 |
| 08 Aug 2019 | 121.29 | 121.29 | 0.00 | 0.00 | 900 |
| 07 Aug 2019 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 06 Aug 2019 | 121.33 | 121.29 | -0.04 | -0.03 | 5,564 |
| 05 Aug 2019 | 121.28 | 121.33 | 0.05 | 0.04 | 2,130 |
| 02 Aug 2019 | 121.33 | 121.28 | -0.05 | -0.04 | 3,145 |
| 31 Jul 2019 | 121.22 | 121.33 | 0.11 | 0.09 | 50 |
| 30 Jul 2019 | 121.18 | 121.22 | 0.04 | 0.03 | 8,366 |
| 29 Jul 2019 | 121.01 | 121.18 | 0.17 | 0.14 | 2,479 |
| 26 Jul 2019 | 121.01 | 121.01 | 0.00 | 0.00 | 250 |
| 25 Jul 2019 | 121.01 | 121.01 | 0.00 | 0.00 | 1,271 |
| 24 Jul 2019 | 121.20 | 121.01 | -0.19 | -0.16 | 692 |
| 23 Jul 2019 | 121.01 | 121.20 | 0.19 | 0.16 | 20 |
| 22 Jul 2019 | 121.28 | 121.01 | -0.27 | -0.22 | 1,307 |
| 19 Jul 2019 | 121.33 | 121.28 | -0.05 | -0.04 | 4,572 |
| 18 Jul 2019 | 121.50 | 121.33 | -0.17 | -0.14 | 14,535 |
| 17 Jul 2019 | 121.50 | 121.50 | 0.00 | 0.00 | 1,485 |
| 16 Jul 2019 | 121.01 | 121.50 | 0.49 | 0.40 | 243 |
| 15 Jul 2019 | 121.01 | 121.01 | 0.00 | 0.00 | 0 |
| 12 Jul 2019 | 121.01 | 121.01 | 0.00 | 0.00 | 7,636 |
| 11 Jul 2019 | 121.04 | 121.01 | -0.03 | -0.02 | 13,259 |
| 10 Jul 2019 | 121.75 | 121.04 | -0.71 | -0.58 | 7,260 |
| 09 Jul 2019 | 121.81 | 121.75 | -0.06 | -0.05 | 409 |
| 08 Jul 2019 | 121.75 | 121.81 | 0.06 | 0.05 | 178 |
| 05 Jul 2019 | 121.75 | 121.75 | 0.00 | 0.00 | 1,382 |
| 04 Jul 2019 | 121.04 | 121.75 | 0.71 | 0.59 | 146 |
| 03 Jul 2019 | 121.02 | 121.04 | 0.02 | 0.02 | 3,259 |
| 02 Jul 2019 | 121.00 | 121.02 | 0.02 | 0.02 | 224 |
| 01 Jul 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 40 |
| 28 Jun 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 150 |
| 27 Jun 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 5,631 |
| 26 Jun 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 1,345 |
| 24 Jun 2019 | 121.09 | 121.00 | -0.09 | -0.07 | 474 |
| 21 Jun 2019 | 121.00 | 121.09 | 0.09 | 0.07 | 566 |
| 18 Jun 2019 | 121.00 | 121.00 | 0.00 | 0.00 | 153 |
| 17 Jun 2019 | 120.01 | 121.00 | 0.99 | 0.82 | 700 |
| 14 Jun 2019 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 13 Jun 2019 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 12 Jun 2019 | 121.31 | 120.01 | -1.30 | -1.07 | 576 |
| 11 Jun 2019 | 122.00 | 121.31 | -0.69 | -0.57 | 8,697 |
| 10 Jun 2019 | 121.81 | 122.00 | 0.19 | 0.16 | 1,215 |
| 07 Jun 2019 | 121.81 | 121.81 | 0.00 | 0.00 | 0 |
| 06 Jun 2019 | 121.15 | 121.81 | 0.66 | 0.54 | 3,153 |
| 04 Jun 2019 | 121.12 | 121.15 | 0.03 | 0.02 | 10,643 |
| 03 Jun 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 3,369 |
| 31 May 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 2,194 |
| 29 May 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 11,498 |
| 28 May 2019 | 123.00 | 121.12 | -1.88 | -1.53 | 14,369 |
| 27 May 2019 | 123.00 | 123.00 | 0.00 | 0.00 | 602 |
| 24 May 2019 | 120.19 | 123.00 | 2.81 | 2.34 | 1,010 |
| 23 May 2019 | 120.19 | 120.19 | 0.00 | 0.00 | 0 |
| 22 May 2019 | 121.12 | 120.19 | -0.93 | -0.77 | 17,368 |
| 21 May 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 0 |
| 20 May 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 2,803 |
| 17 May 2019 | 121.00 | 121.12 | 0.12 | 0.10 | 4,682 |
| 16 May 2019 | 120.11 | 121.00 | 0.89 | 0.74 | 677 |
| 15 May 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 0 |
| 14 May 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 0 |
| 13 May 2019 | 120.83 | 120.11 | -0.72 | -0.60 | 4,687 |
| 10 May 2019 | 121.12 | 120.83 | -0.29 | -0.24 | 3,329 |
| 09 May 2019 | 121.12 | 121.12 | 0.00 | 0.00 | 0 |
| 08 May 2019 | 121.15 | 121.12 | -0.03 | -0.02 | 1,804 |
| 07 May 2019 | 123.00 | 121.15 | -1.85 | -1.50 | 2,678 |
| 06 May 2019 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 03 May 2019 | 120.11 | 123.00 | 2.89 | 2.41 | 125 |
| 02 May 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 0 |
| 01 May 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 16,434 |
| 30 Apr 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 860 |
| 29 Apr 2019 | 120.11 | 120.11 | 0.00 | 0.00 | 0 |
| 26 Apr 2019 | 120.12 | 120.11 | -0.01 | -0.01 | 500 |
| 25 Apr 2019 | 120.12 | 120.12 | 0.00 | 0.00 | 1,264 |
| 24 Apr 2019 | 120.03 | 120.12 | 0.09 | 0.07 | 258 |
| 23 Apr 2019 | 120.02 | 120.03 | 0.01 | 0.01 | 3,303 |
| 18 Apr 2019 | 119.89 | 120.02 | 0.13 | 0.11 | 3,090 |
| 17 Apr 2019 | 120.00 | 119.89 | -0.11 | -0.09 | 10,102 |
| 16 Apr 2019 | 120.00 | 120.00 | 0.00 | 0.00 | 1,152 |
| 15 Apr 2019 | 119.92 | 120.00 | 0.08 | 0.07 | 563 |
| 12 Apr 2019 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 11 Apr 2019 | 120.25 | 119.92 | -0.33 | -0.27 | 553 |
| 10 Apr 2019 | 119.73 | 120.25 | 0.52 | 0.43 | 410 |
| 09 Apr 2019 | 119.73 | 119.73 | 0.00 | 0.00 | 0 |
| 08 Apr 2019 | 119.73 | 119.73 | 0.00 | 0.00 | 0 |
| 05 Apr 2019 | 119.79 | 119.73 | -0.06 | -0.05 | 52,811 |
| 04 Apr 2019 | 119.50 | 119.79 | 0.29 | 0.24 | 20 |
| 03 Apr 2019 | 119.79 | 119.50 | -0.29 | -0.24 | 2,221 |
| 02 Apr 2019 | 119.92 | 119.79 | -0.13 | -0.11 | 263 |
| 01 Apr 2019 | 119.00 | 119.92 | 0.92 | 0.77 | 8,610 |
| 29 Mar 2019 | 118.96 | 119.00 | 0.04 | 0.03 | 7,392 |
| 28 Mar 2019 | 118.35 | 118.96 | 0.61 | 0.52 | 20,718 |
| 27 Mar 2019 | 118.35 | 118.35 | 0.00 | 0.00 | 0 |
| 26 Mar 2019 | 118.65 | 118.35 | -0.30 | -0.25 | 6,734 |
| 25 Mar 2019 | 118.59 | 118.65 | 0.06 | 0.05 | 11,814 |
| 22 Mar 2019 | 118.75 | 118.59 | -0.16 | -0.13 | 2,875 |
| 21 Mar 2019 | 118.76 | 118.75 | -0.01 | -0.01 | 224 |
| 20 Mar 2019 | 120.01 | 118.76 | -1.25 | -1.04 | 35 |
| 19 Mar 2019 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 18 Mar 2019 | 120.00 | 120.01 | 0.01 | 0.01 | 1,344 |
| 15 Mar 2019 | 120.00 | 120.00 | 0.00 | 0.00 | 688 |
| 14 Mar 2019 | 120.00 | 120.00 | 0.00 | 0.00 | 445 |
| 13 Mar 2019 | 119.92 | 120.00 | 0.08 | 0.07 | 1,888 |
| 12 Mar 2019 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 11 Mar 2019 | 118.76 | 119.92 | 1.16 | 0.98 | 610 |
| 08 Mar 2019 | 118.76 | 118.76 | 0.00 | 0.00 | 0 |
| 07 Mar 2019 | 118.76 | 118.76 | 0.00 | 0.00 | 0 |
| 06 Mar 2019 | 120.00 | 118.76 | -1.24 | -1.03 | 50 |
| 01 Mar 2019 | 120.00 | 120.00 | 0.00 | 0.00 | 1,321 |
| 28 Feb 2019 | 125.00 | 120.00 | -5.00 | -4.00 | 762 |
| 27 Feb 2019 | 110.03 | 125.00 | 14.97 | 13.61 | 561 |
| 26 Feb 2019 | 110.09 | 110.03 | -0.06 | -0.05 | 12,271 |
| 25 Feb 2019 | 110.38 | 110.09 | -0.29 | -0.26 | 1,188 |
| 22 Feb 2019 | 109.03 | 110.38 | 1.35 | 1.24 | 819 |
| 21 Feb 2019 | 108.11 | 109.03 | 0.92 | 0.85 | 2,089 |
| 20 Feb 2019 | 108.50 | 108.11 | -0.39 | -0.36 | 4,190 |
| 19 Feb 2019 | 108.15 | 108.50 | 0.35 | 0.32 | 314 |
| 18 Feb 2019 | 108.00 | 108.15 | 0.15 | 0.14 | 150 |
| 15 Feb 2019 | 108.00 | 108.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2019 | 108.01 | 108.00 | -0.01 | -0.01 | 692 |
| 13 Feb 2019 | 107.80 | 108.01 | 0.21 | 0.19 | 3,071 |
| 12 Feb 2019 | 107.80 | 107.80 | 0.00 | 0.00 | 1,437 |
| 11 Feb 2019 | 107.66 | 107.80 | 0.14 | 0.13 | 195 |
| 08 Feb 2019 | 107.53 | 107.66 | 0.13 | 0.12 | 235 |
| 07 Feb 2019 | 107.53 | 107.53 | 0.00 | 0.00 | 1,024 |
| 06 Feb 2019 | 107.55 | 107.53 | -0.02 | -0.02 | 9,725 |
| 05 Feb 2019 | 107.49 | 107.55 | 0.06 | 0.06 | 264 |
| 04 Feb 2019 | 107.49 | 107.49 | 0.00 | 0.00 | 0 |
| 01 Feb 2019 | 107.51 | 107.49 | -0.02 | -0.02 | 17,968 |
| 31 Jan 2019 | 107.51 | 107.51 | 0.00 | 0.00 | 1,792 |
| 30 Jan 2019 | 107.51 | 107.51 | 0.00 | 0.00 | 0 |
| 29 Jan 2019 | 107.51 | 107.51 | 0.00 | 0.00 | 876 |
| 28 Jan 2019 | 107.46 | 107.51 | 0.05 | 0.05 | 25,575 |
| 25 Jan 2019 | 107.45 | 107.46 | 0.01 | 0.01 | 17,687 |
| 24 Jan 2019 | 107.46 | 107.45 | -0.01 | -0.01 | 1,050 |
| 23 Jan 2019 | 107.45 | 107.46 | 0.01 | 0.01 | 4,430 |
| 22 Jan 2019 | 107.46 | 107.45 | -0.01 | -0.01 | 5 |
| 21 Jan 2019 | 107.41 | 107.46 | 0.05 | 0.05 | 5,940 |
| 18 Jan 2019 | 107.35 | 107.41 | 0.06 | 0.06 | 21,839 |
| 17 Jan 2019 | 107.36 | 107.35 | -0.01 | -0.01 | 80,732 |
| 16 Jan 2019 | 107.26 | 107.36 | 0.10 | 0.09 | 332 |
| 15 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 0 |
| 14 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 100 |
| 11 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 1,168 |
| 10 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 147 |
| 09 Jan 2019 | 107.49 | 107.26 | -0.23 | -0.21 | 50,236 |
| 08 Jan 2019 | 107.49 | 107.49 | 0.00 | 0.00 | 0 |
| 07 Jan 2019 | 107.26 | 107.49 | 0.23 | 0.21 | 4,790 |
| 04 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 1,356 |
| 03 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 188 |
| 02 Jan 2019 | 107.26 | 107.26 | 0.00 | 0.00 | 0 |
| 31 Dec 2018 | 107.26 | 107.26 | 0.00 | 0.00 | 1,073 |
| 28 Dec 2018 | 107.26 | 107.26 | 0.00 | 0.00 | 412 |
| 27 Dec 2018 | 107.25 | 107.26 | 0.01 | 0.01 | 30 |
| 24 Dec 2018 | 107.08 | 107.25 | 0.17 | 0.16 | 29,928 |
| 21 Dec 2018 | 107.08 | 107.08 | 0.00 | 0.00 | 41,226 |
| 20 Dec 2018 | 107.07 | 107.08 | 0.01 | 0.01 | 20,869 |
| 19 Dec 2018 | 107.01 | 107.07 | 0.06 | 0.06 | 14,266 |
| 18 Dec 2018 | 107.00 | 107.01 | 0.01 | 0.01 | 740 |
| 17 Dec 2018 | 101.63 | 107.00 | 5.37 | 5.28 | 1,443 |
| 14 Dec 2018 | 107.06 | 101.63 | -5.43 | -5.07 | 540 |
| 13 Dec 2018 | 107.18 | 107.06 | -0.12 | -0.11 | 731 |
| 12 Dec 2018 | 107.26 | 107.18 | -0.08 | -0.07 | 315 |
| 11 Dec 2018 | 107.26 | 107.26 | 0.00 | 0.00 | 15,613 |
| 10 Dec 2018 | 107.25 | 107.26 | 0.01 | 0.01 | 50 |
| 07 Dec 2018 | 107.26 | 107.25 | -0.01 | -0.01 | 3,161 |
| 06 Dec 2018 | 107.00 | 107.26 | 0.26 | 0.24 | 1,000 |
| 05 Dec 2018 | 107.00 | 107.00 | 0.00 | 0.00 | 8,944 |
| 04 Dec 2018 | 107.00 | 107.00 | 0.00 | 0.00 | 1,010 |
| 03 Dec 2018 | 107.06 | 107.00 | -0.06 | -0.06 | 22,969 |
| 30 Nov 2018 | 107.04 | 107.06 | 0.02 | 0.02 | 251 |
| 29 Nov 2018 | 106.72 | 107.04 | 0.32 | 0.30 | 80,885 |
| 28 Nov 2018 | 107.27 | 106.72 | -0.55 | -0.51 | 5,343 |
| 27 Nov 2018 | 107.27 | 107.27 | 0.00 | 0.00 | 3,220 |
| 26 Nov 2018 | 107.27 | 107.27 | 0.00 | 0.00 | 0 |
| 23 Nov 2018 | 107.26 | 107.27 | 0.01 | 0.01 | 8,199 |
| 22 Nov 2018 | 107.22 | 107.26 | 0.04 | 0.04 | 800 |
| 21 Nov 2018 | 107.18 | 107.22 | 0.04 | 0.04 | 17,843 |
| 20 Nov 2018 | 107.27 | 107.18 | -0.09 | -0.08 | 271 |
| 19 Nov 2018 | 107.27 | 107.27 | 0.00 | 0.00 | 0 |
| 16 Nov 2018 | 103.67 | 107.27 | 3.60 | 3.47 | 6,083 |
| 15 Nov 2018 | 103.67 | 103.67 | 0.00 | 0.00 | 0 |
| 14 Nov 2018 | 111.00 | 103.67 | -7.33 | -6.60 | 4,921 |
| 13 Nov 2018 | 109.90 | 111.00 | 1.10 | 1.00 | 10 |
| 12 Nov 2018 | 107.05 | 109.90 | 2.85 | 2.66 | 3,865 |
| 09 Nov 2018 | 107.05 | 107.05 | 0.00 | 0.00 | 0 |
| 08 Nov 2018 | 107.05 | 107.05 | 0.00 | 0.00 | 0 |
| 07 Nov 2018 | 109.33 | 107.05 | -2.28 | -2.09 | 830 |
| 05 Nov 2018 | 106.63 | 109.33 | 2.70 | 2.53 | 189 |
| 02 Nov 2018 | 106.85 | 106.63 | -0.22 | -0.21 | 5,986 |
| 01 Nov 2018 | 106.85 | 106.85 | 0.00 | 0.00 | 0 |
| 31 Oct 2018 | 106.85 | 106.85 | 0.00 | 0.00 | 0 |
| 30 Oct 2018 | 106.85 | 106.85 | 0.00 | 0.00 | 0 |
| 29 Oct 2018 | 110.00 | 106.85 | -3.15 | -2.86 | 469 |
| 26 Oct 2018 | 106.50 | 110.00 | 3.50 | 3.29 | 18 |
| 25 Oct 2018 | 106.36 | 106.50 | 0.14 | 0.13 | 4,383 |
| 24 Oct 2018 | 106.35 | 106.36 | 0.01 | 0.01 | 20 |
| 23 Oct 2018 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 22 Oct 2018 | 106.00 | 106.35 | 0.35 | 0.33 | 135 |
| 19 Oct 2018 | 105.99 | 106.00 | 0.01 | 0.01 | 48,007 |
| 18 Oct 2018 | 106.00 | 105.99 | -0.01 | -0.01 | 590 |
| 17 Oct 2018 | 106.00 | 106.00 | 0.00 | 0.00 | 611 |
| 16 Oct 2018 | 106.00 | 106.00 | 0.00 | 0.00 | 70,412 |
| 15 Oct 2018 | 106.01 | 106.00 | -0.01 | -0.01 | 3,058 |
| 12 Oct 2018 | 103.76 | 106.01 | 2.25 | 2.17 | 9,667 |
| 11 Oct 2018 | 103.76 | 103.76 | 0.00 | 0.00 | 0 |
| 10 Oct 2018 | 103.76 | 103.76 | 0.00 | 0.00 | 0 |
| 09 Oct 2018 | 103.74 | 103.76 | 0.02 | 0.02 | 435 |
| 08 Oct 2018 | 103.70 | 103.74 | 0.04 | 0.04 | 3,715 |
| 05 Oct 2018 | 103.70 | 103.70 | 0.00 | 0.00 | 0 |
| 04 Oct 2018 | 103.69 | 103.70 | 0.01 | 0.01 | 466 |
| 03 Oct 2018 | 103.70 | 103.69 | -0.01 | -0.01 | 3,124 |
| 02 Oct 2018 | 103.69 | 103.70 | 0.01 | 0.01 | 414 |
| 01 Oct 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 162,361 |
| 28 Sep 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 0 |
| 27 Sep 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 26,016 |
| 26 Sep 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 24,154 |
| 25 Sep 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 0 |
| 21 Sep 2018 | 103.69 | 103.69 | 0.00 | 0.00 | 187 |
| 20 Sep 2018 | 103.68 | 103.69 | 0.01 | 0.01 | 91 |
| 19 Sep 2018 | 103.68 | 103.68 | 0.00 | 0.00 | 0 |
| 18 Sep 2018 | 103.67 | 103.68 | 0.01 | 0.01 | 6,099 |
| 17 Sep 2018 | 103.68 | 103.67 | -0.01 | -0.01 | 9 |
| 14 Sep 2018 | 103.65 | 103.68 | 0.03 | 0.03 | 51,911 |
| 13 Sep 2018 | 103.65 | 103.65 | 0.00 | 0.00 | 0 |
| 12 Sep 2018 | 103.65 | 103.65 | 0.00 | 0.00 | 0 |
| 11 Sep 2018 | 103.61 | 103.65 | 0.04 | 0.04 | 10,604 |
| 10 Sep 2018 | 103.57 | 103.61 | 0.04 | 0.04 | 68,729 |
| 07 Sep 2018 | 103.56 | 103.57 | 0.01 | 0.01 | 1,902 |
| 06 Sep 2018 | 103.52 | 103.56 | 0.04 | 0.04 | 474 |
| 05 Sep 2018 | 103.53 | 103.52 | -0.01 | -0.01 | 350 |
| 04 Sep 2018 | 103.52 | 103.53 | 0.01 | 0.01 | 1,722 |
| 03 Sep 2018 | 103.50 | 103.52 | 0.02 | 0.02 | 10 |
| 30 Aug 2018 | 103.50 | 103.50 | 0.00 | 0.00 | 0 |
| 29 Aug 2018 | 103.50 | 103.50 | 0.00 | 0.00 | 1,409 |
| 28 Aug 2018 | 103.50 | 103.50 | 0.00 | 0.00 | 1,580 |
| 27 Aug 2018 | 103.50 | 103.50 | 0.00 | 0.00 | 0 |
| 24 Aug 2018 | 103.50 | 103.50 | 0.00 | 0.00 | 400 |
| 23 Aug 2018 | 103.01 | 103.50 | 0.49 | 0.48 | 3,446 |
| 22 Aug 2018 | 103.01 | 103.01 | 0.00 | 0.00 | 21,028 |
| 21 Aug 2018 | 103.00 | 103.01 | 0.01 | 0.01 | 1,494 |
| 20 Aug 2018 | 103.00 | 103.00 | 0.00 | 0.00 | 1,020 |
| 17 Aug 2018 | 103.00 | 103.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2018 | 103.00 | 103.00 | 0.00 | 0.00 | 474 |
| 15 Aug 2018 | 103.00 | 103.00 | 0.00 | 0.00 | 900 |
| 14 Aug 2018 | 102.98 | 103.00 | 0.02 | 0.02 | 7,796 |
| 13 Aug 2018 | 102.92 | 102.98 | 0.06 | 0.06 | 1,200 |
| 10 Aug 2018 | 102.92 | 102.92 | 0.00 | 0.00 | 1,845 |
| 09 Aug 2018 | 102.92 | 102.92 | 0.00 | 0.00 | 474 |
| 08 Aug 2018 | 102.95 | 102.92 | -0.03 | -0.03 | 1,030 |
| 07 Aug 2018 | 102.92 | 102.95 | 0.03 | 0.03 | 970 |
| 06 Aug 2018 | 102.83 | 102.92 | 0.09 | 0.09 | 145 |
| 03 Aug 2018 | 102.83 | 102.83 | 0.00 | 0.00 | 0 |
| 02 Aug 2018 | 102.82 | 102.83 | 0.01 | 0.01 | 79 |
| 31 Jul 2018 | 102.81 | 102.82 | 0.01 | 0.01 | 80 |
| 30 Jul 2018 | 102.81 | 102.81 | 0.00 | 0.00 | 100 |
| 27 Jul 2018 | 102.81 | 102.81 | 0.00 | 0.00 | 10,546 |
| 26 Jul 2018 | 102.81 | 102.81 | 0.00 | 0.00 | 532 |
| 25 Jul 2018 | 102.80 | 102.81 | 0.01 | 0.01 | 2,120 |
| 24 Jul 2018 | 102.81 | 102.80 | -0.01 | -0.01 | 770 |
| 23 Jul 2018 | 102.77 | 102.81 | 0.04 | 0.04 | 200 |
| 20 Jul 2018 | 102.79 | 102.77 | -0.02 | -0.02 | 6,441 |
| 19 Jul 2018 | 102.79 | 102.79 | 0.00 | 0.00 | 0 |
| 18 Jul 2018 | 102.77 | 102.79 | 0.02 | 0.02 | 3,266 |
| 17 Jul 2018 | 102.80 | 102.77 | -0.03 | -0.03 | 3,494 |
| 16 Jul 2018 | 102.77 | 102.80 | 0.03 | 0.03 | 912 |
| 13 Jul 2018 | 102.77 | 102.77 | 0.00 | 0.00 | 534 |
| 12 Jul 2018 | 102.76 | 102.77 | 0.01 | 0.01 | 500 |
| 11 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 0 |
| 10 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 32 |
| 09 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 150 |
| 06 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 1,922 |
| 05 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 1,150 |
| 04 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 768 |
| 03 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 3,814 |
| 02 Jul 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 0 |
| 29 Jun 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 3,180 |
| 28 Jun 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 1,338 |
| 27 Jun 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 0 |
| 26 Jun 2018 | 102.76 | 102.76 | 0.00 | 0.00 | 0 |
| 25 Jun 2018 | 102.75 | 102.76 | 0.01 | 0.01 | 100 |
| 22 Jun 2018 | 102.75 | 102.75 | 0.00 | 0.00 | 1,369 |
| 21 Jun 2018 | 102.76 | 102.75 | -0.01 | -0.01 | 1,782 |
| 20 Jun 2018 | 102.66 | 102.76 | 0.10 | 0.10 | 28 |
| 18 Jun 2018 | 102.66 | 102.66 | 0.00 | 0.00 | 0 |
| 14 Jun 2018 | 102.66 | 102.66 | 0.00 | 0.00 | 0 |
| 13 Jun 2018 | 102.65 | 102.66 | 0.01 | 0.01 | 2,109 |
| 12 Jun 2018 | 102.65 | 102.65 | 0.00 | 0.00 | 0 |
| 11 Jun 2018 | 102.66 | 102.65 | -0.01 | -0.01 | 50 |
| 08 Jun 2018 | 102.66 | 102.66 | 0.00 | 0.00 | 9,747 |
| 07 Jun 2018 | 102.66 | 102.66 | 0.00 | 0.00 | 0 |
| 06 Jun 2018 | 102.66 | 102.66 | 0.00 | 0.00 | 170 |
| 05 Jun 2018 | 102.65 | 102.66 | 0.01 | 0.01 | 2,900 |
| 04 Jun 2018 | 102.65 | 102.65 | 0.00 | 0.00 | 500 |
| 01 Jun 2018 | 102.63 | 102.65 | 0.02 | 0.02 | 357 |
| 29 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 0 |
| 28 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 0 |
| 25 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 0 |
| 24 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 2,884 |
| 23 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 102.63 | 102.63 | 0.00 | 0.00 | 200,798 |
| 21 May 2018 | 102.66 | 102.63 | -0.03 | -0.03 | 22,241 |
| 18 May 2018 | 102.37 | 102.66 | 0.29 | 0.28 | 2,500 |
| 17 May 2018 | 101.71 | 102.37 | 0.66 | 0.65 | 1,209 |
| 16 May 2018 | 101.71 | 101.71 | 0.00 | 0.00 | 0 |
| 15 May 2018 | 101.50 | 101.71 | 0.21 | 0.21 | 1,000 |
| 14 May 2018 | 101.69 | 101.50 | -0.19 | -0.19 | 19,096 |
| 11 May 2018 | 101.68 | 101.69 | 0.01 | 0.01 | 7,889 |
| 10 May 2018 | 101.68 | 101.68 | 0.00 | 0.00 | 2,688 |
| 09 May 2018 | 101.65 | 101.68 | 0.03 | 0.03 | 242 |
| 08 May 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 0 |
| 07 May 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 0 |
| 04 May 2018 | 101.60 | 101.65 | 0.05 | 0.05 | 2,397 |
| 03 May 2018 | 101.60 | 101.60 | 0.00 | 0.00 | 0 |
| 02 May 2018 | 101.60 | 101.60 | 0.00 | 0.00 | 1,466 |
| 01 May 2018 | 101.58 | 101.60 | 0.02 | 0.02 | 4,631 |
| 30 Apr 2018 | 101.46 | 101.58 | 0.12 | 0.12 | 2,125 |
| 27 Apr 2018 | 101.59 | 101.46 | -0.13 | -0.13 | 8,656 |
| 26 Apr 2018 | 101.59 | 101.59 | 0.00 | 0.00 | 0 |
| 25 Apr 2018 | 101.58 | 101.59 | 0.01 | 0.01 | 368 |
| 24 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 436 |
| 23 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 475 |
| 20 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 10 |
| 19 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 0 |
| 18 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 2,197 |
| 17 Apr 2018 | 101.65 | 101.58 | -0.07 | -0.07 | 6,543 |
| 16 Apr 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 488 |
| 13 Apr 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 1,927 |
| 12 Apr 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 401 |
| 11 Apr 2018 | 101.65 | 101.65 | 0.00 | 0.00 | 806 |
| 10 Apr 2018 | 101.58 | 101.65 | 0.07 | 0.07 | 1,025 |
| 09 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 8,289 |
| 06 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 0 |
| 05 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 600 |
| 04 Apr 2018 | 101.58 | 101.58 | 0.00 | 0.00 | 15,598 |
| 03 Apr 2018 | 101.55 | 101.58 | 0.03 | 0.03 | 173 |
| 29 Mar 2018 | 101.55 | 101.55 | 0.00 | 0.00 | 0 |
| 28 Mar 2018 | 101.55 | 101.55 | 0.00 | 0.00 | 0 |
| 27 Mar 2018 | 101.55 | 101.55 | 0.00 | 0.00 | 130 |
| 26 Mar 2018 | 101.55 | 101.55 | 0.00 | 0.00 | 235 |
| 23 Mar 2018 | 101.55 | 101.55 | 0.00 | 0.00 | 842 |
| 22 Mar 2018 | 101.53 | 101.55 | 0.02 | 0.02 | 5,065 |
| 21 Mar 2018 | 101.53 | 101.53 | 0.00 | 0.00 | 1,941 |
| 20 Mar 2018 | 101.53 | 101.53 | 0.00 | 0.00 | 1,245 |
| 19 Mar 2018 | 101.52 | 101.53 | 0.01 | 0.01 | 3,520 |
| 16 Mar 2018 | 101.53 | 101.52 | -0.01 | -0.01 | 6,325 |
| 15 Mar 2018 | 101.53 | 101.53 | 0.00 | 0.00 | 0 |
| 14 Mar 2018 | 101.52 | 101.53 | 0.01 | 0.01 | 13,819 |
| 13 Mar 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 3,400 |
| 12 Mar 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 610 |
| 09 Mar 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 0 |
| 08 Mar 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 3,512 |
| 07 Mar 2018 | 101.51 | 101.52 | 0.01 | 0.01 | 1,445 |
| 06 Mar 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 0 |
| 05 Mar 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 1,600 |
| 02 Mar 2018 | 101.50 | 101.51 | 0.01 | 0.01 | 15,356 |
| 01 Mar 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 101.51 | 101.50 | -0.01 | -0.01 | 944 |
| 27 Feb 2018 | 101.52 | 101.51 | -0.01 | -0.01 | 12,547 |
| 26 Feb 2018 | 101.51 | 101.52 | 0.01 | 0.01 | 150 |
| 23 Feb 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 0 |
| 22 Feb 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 3,650 |
| 21 Feb 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 2,696 |
| 20 Feb 2018 | 101.51 | 101.51 | 0.00 | 0.00 | 0 |
| 19 Feb 2018 | 101.52 | 101.51 | -0.01 | -0.01 | 3,281 |
| 16 Feb 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 3,189 |
| 15 Feb 2018 | 101.50 | 101.52 | 0.02 | 0.02 | 34,343 |
| 14 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 09 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 330 |
| 08 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 1,025 |
| 07 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 06 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 588 |
| 05 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 15,051 |
| 31 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 41,534 |
| 30 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 735 |
| 29 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 26 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 919 |
| 25 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 1,664 |
| 24 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 26,120 |
| 23 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 10 |
| 22 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 1,159 |
| 19 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 3,900 |
| 18 Jan 2018 | 101.51 | 101.50 | -0.01 | -0.01 | 2,400 |
| 17 Jan 2018 | 101.50 | 101.51 | 0.01 | 0.01 | 150 |
| 16 Jan 2018 | 101.52 | 101.50 | -0.02 | -0.02 | 2,581 |
| 15 Jan 2018 | 101.50 | 101.52 | 0.02 | 0.02 | 907 |
| 12 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 10 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2018 | 101.52 | 101.50 | -0.02 | -0.02 | 6,565 |
| 05 Jan 2018 | 101.52 | 101.52 | 0.00 | 0.00 | 0 |
| 04 Jan 2018 | 101.50 | 101.52 | 0.02 | 0.02 | 2,473 |
| 03 Jan 2018 | 101.50 | 101.50 | 0.00 | 0.00 | 521 |
| 02 Jan 2018 | 101.51 | 101.50 | -0.01 | -0.01 | 951 |
| 29 Dec 2017 | 101.50 | 101.51 | 0.01 | 0.01 | 178 |
| 28 Dec 2017 | 101.51 | 101.50 | -0.01 | -0.01 | 2,341 |
| 27 Dec 2017 | 101.50 | 101.51 | 0.01 | 0.01 | 583 |
| 22 Dec 2017 | 100.95 | 101.50 | 0.55 | 0.54 | 19,660 |
| 21 Dec 2017 | 100.00 | 100.95 | 0.95 | 0.95 | 95,155 |
| 20 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 354 |
| 19 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 5 |
| 18 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 21,000 |
| 15 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 197 |
| 14 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 5,657 |
| 13 Dec 2017 | 100.27 | 100.00 | -0.27 | -0.27 | 549 |
| 12 Dec 2017 | 100.62 | 100.27 | -0.35 | -0.35 | 288 |
| 11 Dec 2017 | 100.50 | 100.62 | 0.12 | 0.12 | 963 |
| 08 Dec 2017 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2017 | 102.00 | 100.50 | -1.50 | -1.47 | 252 |
| 06 Dec 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2017 | 101.50 | 102.00 | 0.50 | 0.49 | 48 |
| 01 Dec 2017 | 101.50 | 101.50 | 0.00 | 0.00 | 1,360 |
| 30 Nov 2017 | 100.52 | 101.50 | 0.98 | 0.97 | 25 |
| 29 Nov 2017 | 101.69 | 100.52 | -1.17 | -1.15 | 405 |
| 28 Nov 2017 | 101.69 | 101.69 | 0.00 | 0.00 | 0 |
| 27 Nov 2017 | 101.69 | 101.69 | 0.00 | 0.00 | 0 |
| 24 Nov 2017 | 101.69 | 101.69 | 0.00 | 0.00 | 0 |
| 23 Nov 2017 | 101.69 | 101.69 | 0.00 | 0.00 | 0 |
| 22 Nov 2017 | 101.69 | 101.69 | 0.00 | 0.00 | 0 |
| 21 Nov 2017 | 101.70 | 101.69 | -0.01 | -0.01 | 229 |
| 20 Nov 2017 | 101.75 | 101.70 | -0.05 | -0.05 | 15 |
| 17 Nov 2017 | 101.75 | 101.75 | 0.00 | 0.00 | 0 |
| 16 Nov 2017 | 101.78 | 101.75 | -0.03 | -0.03 | 19 |
| 15 Nov 2017 | 101.78 | 101.78 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 101.78 | 101.78 | 0.00 | 0.00 | 0 |
| 13 Nov 2017 | 101.82 | 101.78 | -0.04 | -0.04 | 3,465 |
| 10 Nov 2017 | 101.76 | 101.82 | 0.06 | 0.06 | 3,460 |
| 09 Nov 2017 | 101.76 | 101.76 | 0.00 | 0.00 | 81 |
| 08 Nov 2017 | 101.76 | 101.76 | 0.00 | 0.00 | 17,762 |
| 07 Nov 2017 | 101.76 | 101.76 | 0.00 | 0.00 | 100 |
| 06 Nov 2017 | 101.00 | 101.76 | 0.76 | 0.75 | 1,473 |
| 03 Nov 2017 | 101.76 | 101.00 | -0.76 | -0.75 | 10 |
| 02 Nov 2017 | 101.79 | 101.76 | -0.03 | -0.03 | 1,873 |
| 01 Nov 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 31 |
| 31 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 0 |
| 30 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 0 |
| 27 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 0 |
| 26 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 0 |
| 25 Oct 2017 | 101.78 | 101.79 | 0.01 | 0.01 | 4,151 |
| 24 Oct 2017 | 101.79 | 101.78 | -0.01 | -0.01 | 1,975 |
| 23 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 256 |
| 20 Oct 2017 | 101.79 | 101.79 | 0.00 | 0.00 | 530 |
| 19 Oct 2017 | 101.76 | 101.79 | 0.03 | 0.03 | 10,572 |
| 17 Oct 2017 | 101.76 | 101.76 | 0.00 | 0.00 | 984 |
| 16 Oct 2017 | 101.80 | 101.76 | -0.04 | -0.04 | 21,577 |
| 12 Oct 2017 | 101.80 | 101.80 | 0.00 | 0.00 | 5,000 |
| 11 Oct 2017 | 101.85 | 101.80 | -0.05 | -0.05 | 5,000 |
| 10 Oct 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 0 |
| 09 Oct 2017 | 101.89 | 101.85 | -0.04 | -0.04 | 5,000 |
| 06 Oct 2017 | 101.89 | 101.89 | 0.00 | 0.00 | 0 |
| 05 Oct 2017 | 101.89 | 101.89 | 0.00 | 0.00 | 54 |
| 04 Oct 2017 | 101.89 | 101.89 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 101.90 | 101.89 | -0.01 | -0.01 | 300 |
| 02 Oct 2017 | 101.75 | 101.90 | 0.15 | 0.15 | 134 |
| 29 Sep 2017 | 101.79 | 101.75 | -0.04 | -0.04 | 1,395 |
| 28 Sep 2017 | 101.80 | 101.79 | -0.01 | -0.01 | 1,781 |
| 27 Sep 2017 | 101.80 | 101.80 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 101.91 | 101.80 | -0.11 | -0.11 | 967 |
| 22 Sep 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 0 |
| 21 Sep 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 0 |
| 20 Sep 2017 | 101.92 | 101.91 | -0.01 | -0.01 | 3,633 |
| 19 Sep 2017 | 101.99 | 101.92 | -0.07 | -0.07 | 2,500 |
| 18 Sep 2017 | 101.99 | 101.99 | 0.00 | 0.00 | 0 |
| 15 Sep 2017 | 101.92 | 101.99 | 0.07 | 0.07 | 4,571 |
| 14 Sep 2017 | 101.94 | 101.92 | -0.02 | -0.02 | 97,510 |
| 13 Sep 2017 | 101.94 | 101.94 | 0.00 | 0.00 | 0 |
| 12 Sep 2017 | 101.90 | 101.94 | 0.04 | 0.04 | 9,809 |
| 11 Sep 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 8,621 |
| 08 Sep 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 1,537 |
| 07 Sep 2017 | 101.92 | 101.90 | -0.02 | -0.02 | 600 |
| 06 Sep 2017 | 101.91 | 101.92 | 0.01 | 0.01 | 1,246 |
| 05 Sep 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 55 |
| 04 Sep 2017 | 102.00 | 101.91 | -0.09 | -0.09 | 1,140 |
| 01 Sep 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 100 |
| 29 Aug 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 101.90 | 102.00 | 0.10 | 0.10 | 100 |
| 25 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 100 |
| 24 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 2,838 |
| 23 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 1,000 |
| 21 Aug 2017 | 101.91 | 101.90 | -0.01 | -0.01 | 500 |
| 18 Aug 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 0 |
| 17 Aug 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 1,340 |
| 16 Aug 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 1,939 |
| 15 Aug 2017 | 101.92 | 101.91 | -0.01 | -0.01 | 65 |
| 14 Aug 2017 | 101.90 | 101.92 | 0.02 | 0.02 | 1,905 |
| 11 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 460 |
| 10 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 09 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 13,285 |
| 08 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 1,368 |
| 07 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 04 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 6,583 |
| 03 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 200 |
| 02 Aug 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 31 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 15,752 |
| 28 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 9 |
| 27 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 26 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 63,757 |
| 25 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 6,625 |
| 24 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 650 |
| 21 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 38 |
| 20 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 19 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 431 |
| 18 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 8 |
| 17 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 51,950 |
| 14 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 2,000 |
| 13 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 6,527 |
| 12 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 3,152 |
| 11 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 316 |
| 10 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 119 |
| 07 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 2,065 |
| 06 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 05 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 29,622 |
| 04 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 03 Jul 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 30 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 650 |
| 29 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 14,582 |
| 28 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 3 |
| 22 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 3,734 |
| 21 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 60,801 |
| 16 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 20,621 |
| 14 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 101,997 |
| 13 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 1,570 |
| 12 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 3,875 |
| 09 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 59,396 |
| 08 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 07 Jun 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 06 Jun 2017 | 101.91 | 101.90 | -0.01 | -0.01 | 2,020 |
| 05 Jun 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 0 |
| 01 Jun 2017 | 101.92 | 101.91 | -0.01 | -0.01 | 1,100 |
| 31 May 2017 | 101.92 | 101.92 | 0.00 | 0.00 | 0 |
| 29 May 2017 | 101.92 | 101.92 | 0.00 | 0.00 | 0 |
| 26 May 2017 | 101.92 | 101.92 | 0.00 | 0.00 | 0 |
| 25 May 2017 | 101.92 | 101.92 | 0.00 | 0.00 | 0 |
| 24 May 2017 | 101.89 | 101.92 | 0.03 | 0.03 | 56,190 |
| 23 May 2017 | 101.85 | 101.89 | 0.04 | 0.04 | 46,897 |
| 22 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 0 |
| 19 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 0 |
| 18 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 2 |
| 17 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 325 |
| 16 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 250 |
| 15 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 17 |
| 12 May 2017 | 101.85 | 101.85 | 0.00 | 0.00 | 0 |
| 11 May 2017 | 101.91 | 101.85 | -0.06 | -0.06 | 53,684 |
| 10 May 2017 | 101.91 | 101.91 | 0.00 | 0.00 | 187 |
| 09 May 2017 | 101.92 | 101.91 | -0.01 | -0.01 | 1,600 |
| 08 May 2017 | 101.99 | 101.92 | -0.07 | -0.07 | 6,024 |
| 05 May 2017 | 102.00 | 101.99 | -0.01 | -0.01 | 1,588 |
| 04 May 2017 | 101.99 | 102.00 | 0.01 | 0.01 | 962 |
| 03 May 2017 | 101.99 | 101.99 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 102.00 | 101.99 | -0.01 | -0.01 | 10 |
| 01 May 2017 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2017 | 101.90 | 102.00 | 0.10 | 0.10 | 60,818 |
| 27 Apr 2017 | 101.98 | 101.90 | -0.08 | -0.08 | 11,909 |
| 26 Apr 2017 | 101.98 | 101.98 | 0.00 | 0.00 | 0 |
| 25 Apr 2017 | 102.00 | 101.98 | -0.02 | -0.02 | 1,047 |
| 24 Apr 2017 | 101.90 | 102.00 | 0.10 | 0.10 | 120 |
| 21 Apr 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 0 |
| 20 Apr 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 13,356 |
| 19 Apr 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 3,524 |
| 18 Apr 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 8,739 |
| 13 Apr 2017 | 101.90 | 101.90 | 0.00 | 0.00 | 30,679 |
| 12 Apr 2017 | 101.94 | 101.90 | -0.04 | -0.04 | 20 |
| 11 Apr 2017 | 101.94 | 101.94 | 0.00 | 0.00 | 584 |
| 10 Apr 2017 | 101.94 | 101.94 | 0.00 | 0.00 | 0 |
| 07 Apr 2017 | 101.93 | 101.94 | 0.01 | 0.01 | 17,023 |
| 06 Apr 2017 | 101.95 | 101.93 | -0.02 | -0.02 | 20,385 |
| 05 Apr 2017 | 101.95 | 101.95 | 0.00 | 0.00 | 0 |
| 04 Apr 2017 | 101.99 | 101.95 | -0.04 | -0.04 | 203 |
| 03 Apr 2017 | 101.99 | 101.99 | 0.00 | 0.00 | 300 |
| 29 Mar 2017 | 104.99 | 102.00 | -2.99 | -2.85 | 500 |
| 28 Mar 2017 | 104.99 | 104.99 | 0.00 | 0.00 | 0 |
| 27 Mar 2017 | 105.48 | 104.99 | -0.49 | -0.46 | 50 |
| 24 Mar 2017 | 105.48 | 105.48 | 0.00 | 0.00 | 0 |
| 23 Mar 2017 | 105.48 | 105.48 | 0.00 | 0.00 | 20 |
| 22 Mar 2017 | 105.99 | 105.48 | -0.51 | -0.48 | 1,000 |
| 21 Mar 2017 | 105.99 | 105.99 | 0.00 | 0.00 | 0 |
| 20 Mar 2017 | 105.99 | 105.99 | 0.00 | 0.00 | 0 |
| 17 Mar 2017 | 105.99 | 105.99 | 0.00 | 0.00 | 0 |
| 16 Mar 2017 | 106.00 | 105.99 | -0.01 | -0.01 | 188 |
| 15 Mar 2017 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2017 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2017 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2017 | 106.35 | 106.00 | -0.35 | -0.33 | 30 |
| 09 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 07 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 06 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 03 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 0 |
| 02 Mar 2017 | 106.35 | 106.35 | 0.00 | 0.00 | 684 |
| 01 Mar 2017 | 104.42 | 106.35 | 1.93 | 1.85 | 100 |
| 24 Feb 2017 | 106.35 | 104.42 | -1.93 | -1.81 | 6,050 |
| 23 Feb 2017 | 103.00 | 106.35 | 3.35 | 3.25 | 52,450 |
| 22 Feb 2017 | 103.00 | 103.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2017 | 103.25 | 103.00 | -0.25 | -0.24 | 1,548 |
| 20 Feb 2017 | 104.00 | 103.25 | -0.75 | -0.72 | 249 |
| 17 Feb 2017 | 105.99 | 104.00 | -1.99 | -1.88 | 100 |
| 16 Feb 2017 | 105.99 | 105.99 | 0.00 | 0.00 | 0 |
| 15 Feb 2017 | 106.69 | 105.99 | -0.70 | -0.66 | 544 |
| 14 Feb 2017 | 106.69 | 106.69 | 0.00 | 0.00 | 0 |
| 13 Feb 2017 | 106.69 | 106.69 | 0.00 | 0.00 | 0 |
| 10 Feb 2017 | 106.74 | 106.69 | -0.05 | -0.05 | 206 |
| 09 Feb 2017 | 106.74 | 106.74 | 0.00 | 0.00 | 0 |
| 08 Feb 2017 | 106.74 | 106.74 | 0.00 | 0.00 | 0 |
| 07 Feb 2017 | 106.74 | 106.74 | 0.00 | 0.00 | 0 |
| 06 Feb 2017 | 107.98 | 106.74 | -1.24 | -1.15 | 548 |
| 03 Feb 2017 | 107.98 | 107.98 | 0.00 | 0.00 | 0 |
| 02 Feb 2017 | 107.98 | 107.98 | 0.00 | 0.00 | 0 |
| 01 Feb 2017 | 107.98 | 107.98 | 0.00 | 0.00 | 0 |
| 31 Jan 2017 | 108.19 | 107.98 | -0.21 | -0.19 | 46 |
| 30 Jan 2017 | 108.28 | 108.19 | -0.09 | -0.08 | 6,719 |
| 27 Jan 2017 | 108.34 | 108.28 | -0.06 | -0.06 | 9,302 |
| 26 Jan 2017 | 108.34 | 108.34 | 0.00 | 0.00 | 0 |
| 25 Jan 2017 | 108.38 | 108.34 | -0.04 | -0.04 | 1,744 |
| 24 Jan 2017 | 108.38 | 108.38 | 0.00 | 0.00 | 0 |
| 23 Jan 2017 | 108.38 | 108.38 | 0.00 | 0.00 | 0 |
| 20 Jan 2017 | 108.38 | 108.38 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 108.39 | 108.38 | -0.01 | -0.01 | 453 |
| 18 Jan 2017 | 108.43 | 108.39 | -0.04 | -0.04 | 2,000 |
| 17 Jan 2017 | 108.43 | 108.43 | 0.00 | 0.00 | 0 |
| 16 Jan 2017 | 108.43 | 108.43 | 0.00 | 0.00 | 63 |
| 13 Jan 2017 | 108.43 | 108.43 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 108.43 | 108.43 | 0.00 | 0.00 | 0 |
| 11 Jan 2017 | 108.44 | 108.43 | -0.01 | -0.01 | 3,076 |
| 10 Jan 2017 | 108.43 | 108.44 | 0.01 | 0.01 | 1,030 |
| 09 Jan 2017 | 108.43 | 108.43 | 0.00 | 0.00 | 0 |
| 06 Jan 2017 | 108.44 | 108.43 | -0.01 | -0.01 | 15,472 |
| 05 Jan 2017 | 108.44 | 108.44 | 0.00 | 0.00 | 92 |
| 04 Jan 2017 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 03 Jan 2017 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 44,125 |
| 29 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 9,037 |
| 28 Dec 2016 | 108.45 | 108.44 | -0.01 | -0.01 | 8,193 |
| 23 Dec 2016 | 108.45 | 108.45 | 0.00 | 0.00 | 0 |
| 22 Dec 2016 | 108.44 | 108.45 | 0.00 | 0.00 | 75,484 |
| 21 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 108.44 | 108.44 | 0.00 | 0.00 | 0 |
| 14 Dec 2016 | 108.46 | 108.44 | -0.01 | -0.01 | 1,000 |
| 13 Dec 2016 | 108.46 | 108.46 | 0.00 | 0.00 | 0 |
| 12 Dec 2016 | 108.46 | 108.46 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 108.46 | 108.46 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 108.49 | 108.46 | -0.03 | -0.03 | 494 |
| 07 Dec 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 0 |
| 05 Dec 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 0 |
| 02 Dec 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 7 |
| 30 Nov 2016 | 108.49 | 108.49 | 0.00 | 0.00 | 0 |
| 29 Nov 2016 | 108.49 | 108.49 | -0.51 | -0.47 | 91 |
| 28 Nov 2016 | 108.71 | 108.49 | 0.50 | 0.46 | 29,164 |
| 25 Nov 2016 | 109.00 | 108.71 | -0.50 | -0.46 | 20,000 |
| 24 Nov 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 68 |
| 18 Nov 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 107.99 | 109.00 | 0.22 | 0.20 | 90 |
| 16 Nov 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 15 Nov 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 10 Nov 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 09 Nov 2016 | 107.00 | 107.99 | 1.78 | 1.66 | 26,524 |
| 08 Nov 2016 | 108.78 | 107.00 | -1.78 | -1.64 | 5,270 |
| 07 Nov 2016 | 108.79 | 108.78 | -0.01 | -0.01 | 450 |
| 04 Nov 2016 | 108.99 | 108.79 | -0.20 | -0.18 | 10 |
| 03 Nov 2016 | 108.99 | 108.99 | 0.00 | 0.00 | 0 |
| 02 Nov 2016 | 108.99 | 108.99 | 0.00 | 0.00 | 0 |
| 01 Nov 2016 | 109.00 | 108.99 | -0.01 | -0.01 | 68 |
| 31 Oct 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2016 | 110.00 | 109.00 | -0.99 | -0.90 | 41 |
| 25 Oct 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2016 | 110.98 | 110.00 | -0.99 | -0.89 | 1,510 |
| 18 Oct 2016 | 110.98 | 110.98 | 0.00 | 0.00 | 0 |
| 17 Oct 2016 | 110.98 | 110.98 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 110.98 | 110.98 | 0.00 | 0.00 | 0 |
| 13 Oct 2016 | 111.00 | 110.98 | -0.02 | -0.02 | 50 |
| 12 Oct 2016 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2016 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2016 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2016 | 110.55 | 111.00 | 0.00 | 0.00 | 1,000 |
| 05 Oct 2016 | 109.99 | 110.55 | 1.01 | 0.92 | 18,151 |
| 04 Oct 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 9,280 |
| 03 Oct 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 30 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 29 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 28 Sep 2016 | 110.00 | 109.99 | -0.01 | -0.01 | 5,000 |
| 27 Sep 2016 | 109.99 | 110.00 | 0.01 | 0.01 | 1,419 |
| 26 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 110.00 | 109.99 | -0.01 | -0.01 | 500 |
| 22 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 50 |
| 21 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2016 | 110.11 | 110.00 | -4.00 | -3.51 | 181 |
| 19 Sep 2016 | 110.11 | 110.11 | 0.00 | 0.00 | 0 |
| 16 Sep 2016 | 110.00 | 110.11 | 4.00 | 3.64 | 4,076 |
| 15 Sep 2016 | 109.99 | 110.00 | 0.01 | 0.01 | 60,000 |
| 14 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 13 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 0 |
| 12 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 25 |
| 09 Sep 2016 | 109.99 | 109.99 | 0.00 | 0.00 | 100 |
| 08 Sep 2016 | 110.00 | 109.99 | -0.01 | -0.01 | 1,793 |
| 07 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 5,310 |
| 05 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 237 |
| 02 Sep 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2016 | 109.99 | 110.00 | 0.00 | 0.00 | 3,676 |
| 30 Aug 2016 | 109.98 | 109.99 | 0.02 | 0.02 | 11,000 |
| 29 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 62 |
| 25 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 24 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 10,108 |
| 23 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 22 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 10,000 |
| 19 Aug 2016 | 109.95 | 109.98 | 0.00 | 0.00 | 2,150 |
| 18 Aug 2016 | 109.98 | 109.95 | 0.00 | 0.00 | 10,100 |
| 17 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 16 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 15 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 12 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 11 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 10 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 08 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 05 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 04 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 03 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 02 Aug 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 29 Jul 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 28 Jul 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 27 Jul 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 0 |
| 26 Jul 2016 | 109.98 | 109.98 | 0.00 | 0.00 | 11 |
| 25 Jul 2016 | 110.00 | 109.98 | -0.02 | -0.02 | 108 |
| 22 Jul 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2016 | 108.10 | 110.00 | -0.50 | -0.45 | 5,361 |
| 14 Jul 2016 | 107.15 | 108.10 | 3.35 | 3.13 | 2,495 |
| 13 Jul 2016 | 107.15 | 107.15 | 0.00 | 0.00 | 1,664 |
| 12 Jul 2016 | 107.15 | 107.15 | 0.00 | 0.00 | 16 |
| 11 Jul 2016 | 107.16 | 107.15 | -0.15 | -0.14 | 115 |
| 08 Jul 2016 | 107.15 | 107.16 | 0.15 | 0.14 | 24,087 |
| 07 Jul 2016 | 107.16 | 107.15 | -0.01 | -0.01 | 115 |
| 05 Jul 2016 | 107.17 | 107.16 | -0.01 | -0.01 | 100 |
| 04 Jul 2016 | 107.18 | 107.17 | -0.01 | -0.01 | 91 |
| 01 Jul 2016 | 107.18 | 107.18 | 0.00 | 0.00 | 0 |
| 30 Jun 2016 | 107.18 | 107.18 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 107.19 | 107.18 | -0.01 | -0.01 | 20 |
| 28 Jun 2016 | 107.24 | 107.19 | -0.05 | -0.05 | 30 |
| 27 Jun 2016 | 107.24 | 107.24 | 0.00 | 0.00 | 0 |
| 24 Jun 2016 | 107.25 | 107.24 | -0.01 | -0.01 | 16,460 |
| 23 Jun 2016 | 107.39 | 107.25 | -0.14 | -0.13 | 5,600 |
| 22 Jun 2016 | 107.43 | 107.39 | -0.04 | -0.04 | 57,704 |
| 21 Jun 2016 | 107.43 | 107.43 | 0.00 | 0.00 | 0 |
| 17 Jun 2016 | 107.42 | 107.43 | 0.00 | 0.00 | 18 |
| 16 Jun 2016 | 107.49 | 107.42 | -0.05 | -0.05 | 76,222 |
| 15 Jun 2016 | 107.49 | 107.49 | 0.00 | 0.00 | 0 |
| 14 Jun 2016 | 107.49 | 107.49 | 0.00 | 0.00 | 0 |
| 13 Jun 2016 | 107.50 | 107.49 | -0.02 | -0.02 | 1,673 |
| 10 Jun 2016 | 107.89 | 107.50 | -0.39 | -0.36 | 100 |
| 09 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 08 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 07 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 06 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 03 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 02 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 01 Jun 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 20 |
| 31 May 2016 | 107.89 | 107.89 | -0.01 | -0.01 | 1,606 |
| 27 May 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 25 May 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 24 May 2016 | 107.89 | 107.89 | 0.00 | 0.00 | 0 |
| 23 May 2016 | 107.90 | 107.89 | 0.00 | 0.00 | 27,964 |
| 20 May 2016 | 107.99 | 107.90 | -0.09 | -0.08 | 4,600 |
| 19 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 18 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 17 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 16 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 12 May 2016 | 107.99 | 107.99 | 0.00 | 0.00 | 0 |
| 11 May 2016 | 108.79 | 107.99 | -0.80 | -0.74 | 32 |
| 10 May 2016 | 108.79 | 108.79 | 0.00 | 0.00 | 0 |
| 09 May 2016 | 108.79 | 108.79 | 0.00 | 0.00 | 0 |
| 06 May 2016 | 108.79 | 108.79 | 0.00 | 0.00 | 0 |
| 05 May 2016 | 108.88 | 108.79 | -0.01 | -0.01 | 14 |
| 04 May 2016 | 108.95 | 108.88 | -0.15 | -0.14 | 2,909 |
| 03 May 2016 | 108.99 | 108.95 | -0.04 | -0.04 | 800 |
| 02 May 2016 | 108.99 | 108.99 | 0.00 | 0.00 | 0 |
| 29 Apr 2016 | 109.00 | 108.99 | -0.01 | -0.01 | 25 |
| 28 Apr 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2016 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 110.00 | 109.00 | -1.00 | -0.91 | 75 |
| 21 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2016 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2016 | 110.98 | 110.00 | -0.98 | -0.88 | 2,500 |
| 11 Apr 2016 | 111.00 | 110.98 | -0.02 | -0.02 | 327 |
| 08 Apr 2016 | 111.00 | 111.00 | 0.00 | 0.00 | 36 |
| 07 Apr 2016 | 111.48 | 111.00 | -0.48 | -0.43 | 2,500 |
| 06 Apr 2016 | 111.49 | 111.48 | -0.01 | -0.01 | 35 |
| 05 Apr 2016 | 111.49 | 111.49 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 111.49 | 111.49 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 111.49 | 111.49 | 0.00 | 0.00 | 0 |
| 31 Mar 2016 | 111.99 | 111.49 | -0.50 | -0.45 | 176 |
| 29 Mar 2016 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 24 Mar 2016 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 23 Mar 2016 | 112.01 | 111.99 | -0.01 | -0.01 | 150 |
| 22 Mar 2016 | 112.19 | 112.01 | -0.19 | -0.17 | 13,447 |
| 21 Mar 2016 | 112.19 | 112.19 | 0.00 | 0.00 | 0 |
| 18 Mar 2016 | 112.19 | 112.19 | 0.00 | 0.00 | 0 |
| 17 Mar 2016 | 112.19 | 112.19 | 0.00 | 0.00 | 208,447 |
| 16 Mar 2016 | 112.19 | 112.19 | -0.01 | -0.01 | 363 |
| 15 Mar 2016 | 112.24 | 112.19 | 0.02 | 0.02 | 9,094 |
| 14 Mar 2016 | 112.24 | 112.24 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 112.24 | 112.24 | 0.00 | 0.00 | 0 |
| 10 Mar 2016 | 112.18 | 112.24 | 0.00 | 0.00 | 538 |
| 09 Mar 2016 | 112.18 | 112.18 | 0.00 | 0.00 | 5,512 |
| 08 Mar 2016 | 112.18 | 112.18 | 0.00 | 0.00 | 170 |
| 07 Mar 2016 | 112.16 | 112.18 | 0.02 | 0.02 | 7,210 |
| 04 Mar 2016 | 112.16 | 112.16 | 0.00 | 0.00 | 0 |
| 03 Mar 2016 | 112.15 | 112.16 | 0.01 | 0.01 | 10,367 |
| 02 Mar 2016 | 112.13 | 112.15 | 0.01 | 0.01 | 275 |
| 01 Mar 2016 | 112.13 | 112.13 | -0.01 | -0.01 | 1,570 |
| 29 Feb 2016 | 112.13 | 112.13 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 112.12 | 112.13 | 0.03 | 0.03 | 580 |
| 25 Feb 2016 | 112.12 | 112.12 | 0.00 | 0.00 | 0 |
| 24 Feb 2016 | 112.15 | 112.12 | -0.03 | -0.03 | 10,341 |
| 23 Feb 2016 | 112.15 | 112.15 | 0.00 | 0.00 | 0 |
| 22 Feb 2016 | 112.12 | 112.15 | 0.03 | 0.03 | 1,112 |
| 19 Feb 2016 | 112.12 | 112.12 | 0.00 | 0.00 | 0 |
| 18 Feb 2016 | 112.10 | 112.12 | 0.00 | 0.00 | 848 |
| 17 Feb 2016 | 112.12 | 112.12 | -0.02 | -0.02 | 6,538 |
| 16 Feb 2016 | 112.05 | 112.10 | -0.02 | -0.02 | 831 |
| 15 Feb 2016 | 112.04 | 112.05 | -0.02 | -0.02 | 1,105 |
| 12 Feb 2016 | 112.03 | 112.04 | 0.01 | 0.01 | 6,487 |
| 11 Feb 2016 | 112.02 | 112.03 | 0.01 | 0.01 | 9,291 |
| 10 Feb 2016 | 112.02 | 112.02 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 112.00 | 112.02 | 0.02 | 0.02 | 10,306 |
| 04 Feb 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 1,000 |
| 03 Feb 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 669 |
| 01 Feb 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 764 |
| 29 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 2,730 |
| 28 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 18,250 |
| 26 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 8,970 |
| 25 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 9 |
| 22 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 8,556 |
| 21 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 4,000 |
| 20 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 582 |
| 19 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 11,090 |
| 18 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 534 |
| 15 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 1,157 |
| 13 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 400 |
| 12 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 8,616 |
| 11 Jan 2016 | 112.00 | 112.00 | 0.00 | 0.00 | 1,226 |
| 08 Jan 2016 | 111.99 | 112.00 | 0.01 | 0.01 | 54,335 |
| 07 Jan 2016 | 111.97 | 111.99 | 0.02 | 0.02 | 172 |
| 06 Jan 2016 | 111.95 | 111.97 | 0.02 | 0.02 | 7,825 |
| 05 Jan 2016 | 111.93 | 111.95 | 0.02 | 0.02 | 5,111 |
| 04 Jan 2016 | 111.93 | 111.93 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 111.93 | 111.93 | 0.00 | 0.00 | 0 |
| 30 Dec 2015 | 111.91 | 111.93 | 0.02 | 0.02 | 21,365 |
| 29 Dec 2015 | 111.91 | 111.91 | 0.00 | 0.00 | 0 |
| 28 Dec 2015 | 111.89 | 111.91 | 0.02 | 0.02 | 500 |
| 24 Dec 2015 | 111.89 | 111.89 | 0.00 | 0.00 | 8,921 |
| 23 Dec 2015 | 111.89 | 111.89 | 0.00 | 0.00 | 10,658 |
| 22 Dec 2015 | 111.89 | 111.89 | 0.00 | 0.00 | 51,590 |
| 21 Dec 2015 | 111.89 | 111.89 | 0.00 | 0.00 | 53,329 |
| 18 Dec 2015 | 111.95 | 111.89 | -0.06 | -0.05 | 10,000 |
| 17 Dec 2015 | 111.95 | 111.95 | 0.00 | 0.00 | 0 |
| 16 Dec 2015 | 111.95 | 111.95 | 0.00 | 0.00 | 0 |
| 15 Dec 2015 | 111.99 | 111.95 | -0.04 | -0.04 | 57 |
| 14 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 10 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 09 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 08 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 04 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 466 |
| 02 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 5 |
| 01 Dec 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 30 Nov 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 112.00 | 111.99 | -0.01 | -0.01 | 1,000 |
| 26 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 20 |
| 25 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 279 |
| 24 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 209 |
| 20 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 100,427 |
| 19 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 1,383 |
| 18 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 20,050 |
| 17 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2015 | 111.99 | 112.00 | 0.01 | 0.01 | 50 |
| 12 Nov 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 11 Nov 2015 | 111.99 | 111.99 | 0.00 | 0.00 | 0 |
| 09 Nov 2015 | 112.00 | 111.99 | -0.01 | -0.01 | 5,840 |
| 06 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 1,050 |
| 05 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 111.99 | 112.00 | 0.01 | 0.01 | 26,588 |
| 03 Nov 2015 | 112.00 | 111.99 | -0.01 | -0.01 | 5,839 |
| 02 Nov 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 200 |
| 30 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 142 |
| 29 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 9,936 |
| 28 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 4,347 |
| 27 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 1,113 |
| 26 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 18,175 |
| 23 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 725 |
| 21 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 459 |
| 19 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 28 |
| 16 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 400 |
| 15 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 435 |
| 13 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 10,050 |
| 12 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 5,680 |
| 07 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 53,511 |
| 06 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 400 |
| 05 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 3,731 |
| 02 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 19,360 |
| 30 Sep 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 52,060 |
| 29 Sep 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 1,020 |
| 28 Sep 2015 | 112.00 | 112.00 | 0.00 | 0.00 | 444 |
| 25 Sep 2015 | 112.90 | 112.00 | -0.90 | -0.80 | 30,000 |
| 23 Sep 2015 | 112.93 | 112.90 | -0.03 | -0.03 | 2,000 |
| 22 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 18 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 17 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 16 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 15 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 14 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 11 Sep 2015 | 112.93 | 112.93 | 0.00 | 0.00 | 0 |
| 10 Sep 2015 | 112.98 | 112.93 | -0.04 | -0.04 | 435 |
| 09 Sep 2015 | 112.98 | 112.98 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 112.99 | 112.98 | -0.02 | -0.02 | 481 |
| 07 Sep 2015 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 03 Sep 2015 | 113.00 | 112.99 | -0.01 | -0.01 | 2,077 |
| 02 Sep 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 9,515 |
| 27 Aug 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2015 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2015 | 113.99 | 113.00 | -0.99 | -0.87 | 100 |
| 21 Aug 2015 | 113.99 | 113.99 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 114.47 | 113.99 | -0.01 | -0.01 | 6,423 |
| 19 Aug 2015 | 114.47 | 114.47 | 0.00 | 0.00 | 0 |
| 18 Aug 2015 | 114.90 | 114.47 | -0.90 | -0.78 | 186 |
| 17 Aug 2015 | 114.97 | 114.90 | -0.07 | -0.06 | 75 |
| 14 Aug 2015 | 114.97 | 114.97 | 0.00 | 0.00 | 0 |
| 13 Aug 2015 | 114.97 | 114.97 | 0.00 | 0.00 | 3,367 |
| 12 Aug 2015 | 114.97 | 114.97 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 114.97 | 114.97 | 0.00 | 0.00 | 0 |
| 10 Aug 2015 | 114.98 | 114.97 | -0.01 | -0.01 | 40 |
| 07 Aug 2015 | 114.98 | 114.98 | 0.00 | 0.00 | 0 |
| 06 Aug 2015 | 114.98 | 114.98 | 0.00 | 0.00 | 5,896 |
| 05 Aug 2015 | 114.98 | 114.98 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 114.98 | 114.98 | 0.00 | 0.00 | 0 |
| 03 Aug 2015 | 114.99 | 114.98 | -0.01 | -0.01 | 4,944 |
| 31 Jul 2015 | 114.99 | 114.99 | 0.00 | 0.00 | 0 |
| 30 Jul 2015 | 114.99 | 114.99 | 0.00 | 0.00 | 4 |
| 29 Jul 2015 | 114.99 | 114.99 | 0.00 | 0.00 | 0 |
| 28 Jul 2015 | 114.99 | 114.99 | 0.00 | 0.00 | 150 |
| 27 Jul 2015 | 114.99 | 114.99 | 0.00 | 0.00 | 0 |
| 24 Jul 2015 | 115.00 | 114.99 | -0.01 | -0.01 | 6,938 |
| 23 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 50 |
| 22 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2015 | 115.01 | 115.00 | -0.01 | -0.01 | 975 |
| 17 Jul 2015 | 115.00 | 115.01 | 0.01 | 0.01 | 4,090 |
| 16 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 530 |
| 14 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 2,270 |
| 13 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 156 |
| 10 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2015 | 115.01 | 115.00 | -0.01 | -0.01 | 817 |
| 08 Jul 2015 | 115.01 | 115.01 | 0.00 | 0.00 | 200 |
| 07 Jul 2015 | 115.00 | 115.01 | 0.01 | 0.01 | 7,825 |
| 06 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 9,081 |
| 03 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 6,354 |
| 02 Jul 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 25 |
| 01 Jul 2015 | 115.01 | 115.00 | -0.01 | -0.01 | 442 |
| 30 Jun 2015 | 115.01 | 115.01 | 0.00 | 0.00 | 2,443 |
| 29 Jun 2015 | 115.00 | 115.01 | 0.01 | 0.01 | 37,154 |
| 26 Jun 2015 | 114.99 | 115.00 | 0.00 | 0.00 | 1,509 |
| 25 Jun 2015 | 114.93 | 114.99 | 0.07 | 0.06 | 265,805 |
| 24 Jun 2015 | 114.93 | 114.93 | 0.00 | 0.00 | 0 |
| 23 Jun 2015 | 114.93 | 114.93 | 0.00 | 0.00 | 0 |
| 22 Jun 2015 | 114.93 | 114.93 | 0.00 | 0.00 | 0 |
| 18 Jun 2015 | 114.93 | 114.93 | 0.00 | 0.00 | 0 |
| 17 Jun 2015 | 114.96 | 114.93 | -0.03 | -0.03 | 1,000 |
| 16 Jun 2015 | 114.96 | 114.96 | 0.00 | 0.00 | 0 |
| 15 Jun 2015 | 114.96 | 114.96 | 0.00 | 0.00 | 0 |
| 12 Jun 2015 | 114.97 | 114.96 | -0.01 | -0.01 | 1,478 |
| 11 Jun 2015 | 115.00 | 114.97 | -0.03 | -0.03 | 3,579 |
| 10 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 29 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 28 May 2015 | 114.99 | 115.00 | 0.01 | 0.01 | 560 |
| 27 May 2015 | 115.00 | 114.99 | -0.01 | -0.01 | 2,300 |
| 26 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 25 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 200 |
| 22 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 1,923 |
| 21 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 20 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 448 |
| 19 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 15 |
| 18 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 11,120 |
| 15 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 10,614 |
| 14 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 14,539 |
| 13 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 612 |
| 12 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 1,413 |
| 11 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 7,726 |
| 07 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 200 |
| 06 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 2,650 |
| 05 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 200 |
| 04 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 50 |
| 01 May 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 11,113 |
| 30 Apr 2015 | 115.00 | 115.00 | 0.00 | 0.00 | 14,042 |
| 29 Apr 2015 | 115.72 | 115.00 | -0.72 | -0.62 | 4,335 |
| 28 Apr 2015 | 115.72 | 115.72 | 0.00 | 0.00 | 0 |
| 27 Apr 2015 | 115.72 | 115.72 | 0.00 | 0.00 | 0 |
| 24 Apr 2015 | 115.72 | 115.72 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 115.80 | 115.72 | -0.08 | -0.07 | 2,502 |
| 22 Apr 2015 | 115.84 | 115.80 | -0.04 | -0.04 | 15,630 |
| 21 Apr 2015 | 115.88 | 115.84 | -0.04 | -0.04 | 500 |
| 20 Apr 2015 | 115.95 | 115.88 | -0.07 | -0.06 | 1,355 |
| 17 Apr 2015 | 115.99 | 115.95 | -0.04 | -0.03 | 763 |
| 16 Apr 2015 | 115.99 | 115.99 | 0.00 | 0.00 | 0 |
| 15 Apr 2015 | 116.00 | 115.99 | -0.01 | -0.01 | 2,368 |
| 14 Apr 2015 | 116.01 | 116.00 | -0.01 | -0.01 | 825 |
| 13 Apr 2015 | 116.01 | 116.01 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 116.00 | 116.01 | 0.01 | 0.01 | 344 |
| 09 Apr 2015 | 117.79 | 116.00 | -1.79 | -1.52 | 25,527 |
| 08 Apr 2015 | 117.84 | 117.79 | -0.04 | -0.03 | 6,000 |
| 07 Apr 2015 | 117.87 | 117.84 | -0.04 | -0.03 | 11,965 |
| 02 Apr 2015 | 117.93 | 117.87 | -0.06 | -0.05 | 30,535 |
| 01 Apr 2015 | 117.93 | 117.93 | 0.00 | 0.00 | 0 |
| 31 Mar 2015 | 117.93 | 117.93 | 0.00 | 0.00 | 3,342 |
| 27 Mar 2015 | 117.93 | 117.93 | 0.00 | 0.00 | 0 |
| 26 Mar 2015 | 117.99 | 117.93 | -0.06 | -0.05 | 474 |
| 25 Mar 2015 | 117.99 | 117.99 | 0.00 | 0.00 | 3 |
| 24 Mar 2015 | 117.99 | 117.99 | 0.00 | 0.00 | 0 |
| 23 Mar 2015 | 118.00 | 117.99 | -0.01 | -0.01 | 49,933 |
| 20 Mar 2015 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2015 | 118.21 | 118.00 | -0.21 | -0.18 | 21,855 |
| 18 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 17 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 16 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 13 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 790 |
| 12 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 10 |
| 11 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 10 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 355 |
| 09 Mar 2015 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 06 Mar 2015 | 118.20 | 118.21 | 0.00 | 0.00 | 32,120 |
| 05 Mar 2015 | 118.22 | 118.20 | -0.01 | -0.01 | 31,842 |
| 04 Mar 2015 | 118.35 | 118.22 | -0.13 | -0.11 | 1 |
| 03 Mar 2015 | 118.38 | 118.35 | -0.03 | -0.03 | 1,300 |
| 02 Mar 2015 | 118.38 | 118.38 | 0.00 | 0.00 | 0 |
| 27 Feb 2015 | 118.38 | 118.38 | 0.00 | 0.00 | 0 |
| 26 Feb 2015 | 118.40 | 118.38 | -0.02 | -0.02 | 1,000 |
| 25 Feb 2015 | 118.40 | 118.40 | 0.00 | 0.00 | 0 |
| 24 Feb 2015 | 118.49 | 118.40 | -0.09 | -0.08 | 223 |
| 23 Feb 2015 | 118.59 | 118.49 | -0.10 | -0.08 | 62,721 |
| 20 Feb 2015 | 118.59 | 118.59 | 0.00 | 0.00 | 0 |
| 19 Feb 2015 | 118.59 | 118.59 | 0.00 | 0.00 | 0 |
| 18 Feb 2015 | 118.59 | 118.59 | 0.00 | 0.00 | 0 |
| 13 Feb 2015 | 118.69 | 118.59 | -0.10 | -0.08 | 302 |
| 12 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 11 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 10 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 06 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 05 Feb 2015 | 118.69 | 118.69 | 0.00 | 0.00 | 0 |
| 04 Feb 2015 | 118.74 | 118.69 | -0.05 | -0.04 | 132 |
| 03 Feb 2015 | 118.74 | 118.74 | 0.00 | 0.00 | 0 |
| 02 Feb 2015 | 118.74 | 118.74 | 0.00 | 0.00 | 0 |
| 30 Jan 2015 | 118.74 | 118.74 | 0.00 | 0.00 | 0 |
| 29 Jan 2015 | 118.75 | 118.74 | -0.01 | -0.01 | 16 |
| 28 Jan 2015 | 118.75 | 118.75 | 0.00 | 0.00 | 0 |
| 27 Jan 2015 | 118.88 | 118.75 | -0.13 | -0.11 | 829 |
| 26 Jan 2015 | 118.90 | 118.88 | -0.02 | -0.02 | 185 |
| 23 Jan 2015 | 118.90 | 118.90 | 0.00 | 0.00 | 0 |
| 22 Jan 2015 | 119.58 | 118.90 | -0.68 | -0.57 | 2,160 |
| 21 Jan 2015 | 119.58 | 119.58 | 0.00 | 0.00 | 0 |
| 20 Jan 2015 | 119.58 | 119.58 | 0.00 | 0.00 | 0 |
| 19 Jan 2015 | 119.58 | 119.58 | 0.00 | 0.00 | 0 |
| 16 Jan 2015 | 119.65 | 119.58 | -0.07 | -0.06 | 200 |
| 15 Jan 2015 | 119.67 | 119.65 | -0.02 | -0.02 | 11,558 |
| 14 Jan 2015 | 119.74 | 119.67 | -0.07 | -0.06 | 9 |
| 13 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 12 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 09 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 08 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 07 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 06 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 05 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 02 Jan 2015 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 31 Dec 2014 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 30 Dec 2014 | 119.74 | 119.74 | -0.01 | -0.01 | 147,666 |
| 29 Dec 2014 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 24 Dec 2014 | 119.74 | 119.74 | 0.01 | 0.01 | 50,000 |
| 23 Dec 2014 | 119.74 | 119.74 | 0.00 | 0.00 | 0 |
| 22 Dec 2014 | 119.75 | 119.74 | -0.01 | -0.01 | 114 |
| 19 Dec 2014 | 119.75 | 119.75 | 0.00 | 0.00 | 0 |
| 18 Dec 2014 | 119.76 | 119.75 | -0.01 | -0.01 | 232,666 |
| 17 Dec 2014 | 119.76 | 119.76 | 0.00 | 0.00 | 0 |
| 16 Dec 2014 | 119.79 | 119.76 | -0.03 | -0.03 | 100 |
| 15 Dec 2014 | 119.80 | 119.79 | -0.01 | -0.01 | 5,000 |
| 12 Dec 2014 | 119.80 | 119.80 | 0.00 | 0.00 | 0 |
| 11 Dec 2014 | 119.94 | 119.80 | -0.14 | -0.12 | 53,680 |
| 10 Dec 2014 | 119.94 | 119.94 | 0.00 | 0.00 | 0 |
| 09 Dec 2014 | 119.94 | 119.94 | 0.00 | 0.00 | 20 |
| 08 Dec 2014 | 119.96 | 119.94 | -0.02 | -0.02 | 400 |
| 05 Dec 2014 | 119.96 | 119.96 | 0.00 | 0.00 | 0 |
| 04 Dec 2014 | 119.96 | 119.96 | 0.00 | 0.00 | 0 |
| 03 Dec 2014 | 119.96 | 119.96 | 0.00 | 0.00 | 0 |
| 02 Dec 2014 | 119.96 | 119.96 | 0.00 | 0.00 | 0 |
| 01 Dec 2014 | 119.96 | 119.96 | 0.00 | 0.00 | 0 |
| 28 Nov 2014 | 119.97 | 119.96 | -0.01 | -0.01 | 16 |
| 27 Nov 2014 | 119.97 | 119.97 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 119.97 | 119.97 | 0.00 | 0.00 | 0 |
| 25 Nov 2014 | 119.97 | 119.97 | 0.00 | 0.00 | 0 |
| 24 Nov 2014 | 119.97 | 119.97 | 0.00 | 0.00 | 0 |
| 21 Nov 2014 | 119.97 | 119.97 | 0.00 | 0.00 | 0 |
| 20 Nov 2014 | 119.90 | 119.97 | 0.07 | 0.06 | 63 |
| 19 Nov 2014 | 119.90 | 119.90 | 0.00 | 0.00 | 0 |
| 18 Nov 2014 | 119.90 | 119.90 | 0.00 | 0.00 | 0 |
| 17 Nov 2014 | 119.90 | 119.90 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 120.00 | 119.90 | -0.10 | -0.08 | 545 |
| 13 Nov 2014 | 120.21 | 120.00 | 0.00 | 0.00 | 12,551 |
| 12 Nov 2014 | 120.21 | 120.21 | 0.00 | 0.00 | 0 |
| 11 Nov 2014 | 120.72 | 120.21 | -0.72 | -0.60 | 1,285 |
| 10 Nov 2014 | 120.72 | 120.72 | 0.00 | 0.00 | 100 |
| 07 Nov 2014 | 120.73 | 120.72 | -0.01 | -0.01 | 300 |
| 06 Nov 2014 | 120.74 | 120.73 | -0.01 | -0.01 | 2,273 |
| 05 Nov 2014 | 120.72 | 120.74 | 0.74 | 0.62 | 80 |
| 04 Nov 2014 | 120.72 | 120.72 | 0.00 | 0.00 | 0 |
| 03 Nov 2014 | 120.72 | 120.72 | 0.00 | 0.00 | 0 |
| 31 Oct 2014 | 120.75 | 120.72 | -0.75 | -0.62 | 27,285 |
| 30 Oct 2014 | 120.75 | 120.75 | 0.00 | 0.00 | 12,000 |
| 29 Oct 2014 | 120.75 | 120.75 | 0.00 | 0.00 | 0 |
| 28 Oct 2014 | 121.10 | 120.75 | -0.35 | -0.29 | 100,076 |
| 27 Oct 2014 | 121.20 | 121.10 | -0.10 | -0.08 | 130,000 |
| 24 Oct 2014 | 121.25 | 121.20 | -0.05 | -0.04 | 30,000 |
| 22 Oct 2014 | 121.42 | 121.25 | 0.00 | 0.00 | 40,039 |
| 21 Oct 2014 | 121.50 | 121.42 | -0.25 | -0.21 | 6,907 |
| 20 Oct 2014 | 121.50 | 121.50 | 0.00 | 0.00 | 0 |
| 17 Oct 2014 | 121.50 | 121.50 | 0.00 | 0.00 | 0 |
| 16 Oct 2014 | 121.56 | 121.50 | -0.06 | -0.05 | 12 |
| 15 Oct 2014 | 121.56 | 121.56 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 121.59 | 121.56 | -0.03 | -0.03 | 647 |
| 13 Oct 2014 | 121.59 | 121.59 | 0.00 | 0.00 | 0 |
| 10 Oct 2014 | 121.61 | 121.59 | 0.09 | 0.07 | 80 |
| 09 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 08 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 07 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 06 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 02 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 121.61 | 121.61 | 0.00 | 0.00 | 0 |
| 30 Sep 2014 | 121.70 | 121.61 | -0.20 | -0.16 | 2,972 |
| 29 Sep 2014 | 121.70 | 121.70 | 0.00 | 0.00 | 0 |
| 26 Sep 2014 | 121.70 | 121.70 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 121.70 | 121.70 | 0.00 | 0.00 | 0 |
| 23 Sep 2014 | 121.72 | 121.70 | -0.02 | -0.02 | 2,630 |
| 22 Sep 2014 | 121.73 | 121.72 | -0.01 | -0.01 | 13,625 |
| 19 Sep 2014 | 121.73 | 121.73 | 0.00 | 0.00 | 0 |
| 18 Sep 2014 | 121.73 | 121.73 | 0.00 | 0.00 | 0 |
| 17 Sep 2014 | 121.73 | 121.73 | 0.00 | 0.00 | 122 |
| 16 Sep 2014 | 121.73 | 121.73 | 0.00 | 0.00 | 0 |
| 15 Sep 2014 | 121.73 | 121.73 | 0.00 | 0.00 | 0 |
| 12 Sep 2014 | 121.75 | 121.73 | -0.01 | -0.01 | 34,327 |
| 11 Sep 2014 | 121.75 | 121.75 | 0.00 | 0.00 | 0 |
| 10 Sep 2014 | 121.75 | 121.75 | 0.00 | 0.00 | 0 |
| 09 Sep 2014 | 121.79 | 121.75 | -0.06 | -0.05 | 9,267 |
| 08 Sep 2014 | 121.79 | 121.79 | 0.00 | 0.00 | 0 |
| 05 Sep 2014 | 121.79 | 121.79 | 0.00 | 0.00 | 0 |
| 04 Sep 2014 | 121.82 | 121.79 | -0.02 | -0.02 | 300 |
| 03 Sep 2014 | 121.82 | 121.82 | 0.00 | 0.00 | 0 |
| 02 Sep 2014 | 121.82 | 121.82 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 121.84 | 121.82 | -0.02 | -0.02 | 4 |
| 28 Aug 2014 | 121.88 | 121.84 | -0.01 | -0.01 | 31,323 |
| 27 Aug 2014 | 121.88 | 121.88 | 0.00 | 0.00 | 0 |
| 26 Aug 2014 | 121.88 | 121.88 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 121.88 | 121.88 | 0.00 | 0.00 | 0 |
| 22 Aug 2014 | 121.88 | 121.88 | 0.00 | 0.00 | 0 |
| 21 Aug 2014 | 121.88 | 121.88 | 0.00 | 0.00 | 0 |
| 20 Aug 2014 | 121.90 | 121.88 | -0.05 | -0.04 | 3,031 |
| 19 Aug 2014 | 121.90 | 121.90 | 0.00 | 0.00 | 0 |
| 18 Aug 2014 | 121.90 | 121.90 | 0.00 | 0.00 | 0 |
| 15 Aug 2014 | 121.90 | 121.90 | 0.00 | 0.00 | 40 |
| 14 Aug 2014 | 121.90 | 121.90 | 0.00 | 0.00 | 0 |
| 13 Aug 2014 | 121.93 | 121.90 | -0.03 | -0.03 | 16 |
| 12 Aug 2014 | 121.93 | 121.93 | 0.00 | 0.00 | 0 |
| 11 Aug 2014 | 121.94 | 121.93 | -0.01 | -0.01 | 262 |
| 08 Aug 2014 | 121.97 | 121.94 | -0.03 | -0.03 | 1,950 |
| 07 Aug 2014 | 121.95 | 121.97 | 0.02 | 0.02 | 1,105 |
| 06 Aug 2014 | 121.95 | 121.95 | 0.00 | 0.00 | 0 |
| 05 Aug 2014 | 121.99 | 121.95 | -0.02 | -0.02 | 6,513 |
| 04 Aug 2014 | 122.00 | 121.99 | -0.03 | -0.03 | 7,666 |
| 31 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 80 |
| 23 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 240 |
| 22 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2014 | 122.05 | 122.00 | -0.05 | -0.04 | 70 |
| 17 Jul 2014 | 122.05 | 122.05 | 0.00 | 0.00 | 45,219 |
| 16 Jul 2014 | 122.05 | 122.05 | 0.00 | 0.00 | 4,110 |
| 15 Jul 2014 | 122.05 | 122.05 | 0.00 | 0.00 | 0 |
| 14 Jul 2014 | 122.05 | 122.05 | 0.00 | 0.00 | 4,774 |
| 11 Jul 2014 | 122.06 | 122.05 | -0.01 | -0.01 | 10,085 |
| 10 Jul 2014 | 122.05 | 122.06 | 0.01 | 0.01 | 227 |
| 09 Jul 2014 | 122.00 | 122.05 | 0.05 | 0.04 | 200,000 |
| 08 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 375 |
| 07 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 200 |
| 04 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 474 |
| 03 Jul 2014 | 122.00 | 122.00 | 0.00 | 0.00 | 20,837 |
| 02 Jul 2014 | 121.00 | 122.00 | 1.00 | 0.83 | 21,000 |
| 01 Jul 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 13 |
| 30 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 2,218 |
| 27 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 10,672 |
| 26 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 20 |
| 24 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 19,646 |
| 23 Jun 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2014 | 120.70 | 121.00 | 0.30 | 0.25 | 2,700 |
| 17 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 554 |
| 16 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 0 |
| 13 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 0 |
| 12 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 0 |
| 11 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 0 |
| 10 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 6,004 |
| 06 Jun 2014 | 120.70 | 120.70 | 0.00 | 0.00 | 2,818 |
| 05 Jun 2014 | 120.65 | 120.70 | 0.05 | 0.04 | 304 |
| 04 Jun 2014 | 120.60 | 120.65 | 0.05 | 0.04 | 1,000 |
| 03 Jun 2014 | 120.51 | 120.60 | 0.09 | 0.08 | 2,640 |
| 02 Jun 2014 | 120.51 | 120.51 | 0.00 | 0.00 | 0 |
| 30 May 2014 | 120.51 | 120.51 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 120.50 | 120.51 | 0.01 | 0.01 | 114,941 |
| 28 May 2014 | 120.50 | 120.50 | 0.00 | 0.00 | 200 |
| 27 May 2014 | 120.39 | 120.50 | 0.10 | 0.08 | 35 |
| 26 May 2014 | 120.39 | 120.39 | 0.00 | 0.00 | 0 |
| 23 May 2014 | 120.39 | 120.39 | 0.00 | 0.00 | 0 |
| 22 May 2014 | 120.40 | 120.39 | 0.01 | 0.01 | 868 |
| 21 May 2014 | 120.38 | 120.40 | 0.01 | 0.01 | 7,450 |
| 20 May 2014 | 120.38 | 120.38 | 0.00 | 0.00 | 0 |
| 19 May 2014 | 120.38 | 120.38 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 120.37 | 120.38 | 0.01 | 0.01 | 169,001 |
| 15 May 2014 | 120.36 | 120.37 | 0.01 | 0.01 | 3,799 |
| 14 May 2014 | 120.36 | 120.36 | 0.00 | 0.00 | 2,035 |
| 13 May 2014 | 120.44 | 120.36 | 0.01 | 0.01 | 2,132 |
| 12 May 2014 | 120.44 | 120.44 | 0.00 | 0.00 | 0 |
| 09 May 2014 | 121.00 | 120.44 | -0.65 | -0.54 | 756 |
| 08 May 2014 | 120.60 | 121.00 | 0.40 | 0.33 | 100 |
| 07 May 2014 | 120.60 | 120.60 | 0.00 | 0.00 | 0 |
| 06 May 2014 | 120.60 | 120.60 | 0.00 | 0.00 | 0 |
| 05 May 2014 | 120.35 | 120.60 | 0.25 | 0.21 | 408 |
| 02 May 2014 | 120.35 | 120.35 | 0.00 | 0.00 | 0 |
| 01 May 2014 | 120.33 | 120.35 | 0.02 | 0.02 | 23,853 |
| 30 Apr 2014 | 120.33 | 120.33 | 0.00 | 0.00 | 0 |
| 29 Apr 2014 | 120.33 | 120.33 | 0.00 | 0.00 | 5,205 |
| 28 Apr 2014 | 120.44 | 120.33 | 0.00 | 0.00 | 87,704 |
| 25 Apr 2014 | 120.33 | 120.44 | 0.00 | 0.00 | 47 |
| 24 Apr 2014 | 120.60 | 120.33 | -0.67 | -0.55 | 11,740 |
| 23 Apr 2014 | 120.60 | 120.60 | 0.00 | 0.00 | 0 |
| 22 Apr 2014 | 120.60 | 120.60 | 0.66 | 0.55 | 1,779 |
| 17 Apr 2014 | 120.33 | 120.60 | 0.01 | 0.01 | 810 |
| 16 Apr 2014 | 120.31 | 120.33 | 0.02 | 0.02 | 1,391 |
| 15 Apr 2014 | 120.31 | 120.31 | 0.00 | 0.00 | 0 |
| 14 Apr 2014 | 120.31 | 120.31 | 0.00 | 0.00 | 760 |
| 11 Apr 2014 | 120.31 | 120.31 | 0.00 | 0.00 | 15 |
| 10 Apr 2014 | 120.31 | 120.31 | 0.00 | 0.00 | 974 |
| 09 Apr 2014 | 120.25 | 120.31 | 0.04 | 0.03 | 1,698 |
| 08 Apr 2014 | 120.25 | 120.25 | 0.00 | 0.00 | 0 |
| 07 Apr 2014 | 120.25 | 120.25 | 0.00 | 0.00 | 0 |
| 04 Apr 2014 | 120.23 | 120.25 | 0.03 | 0.02 | 7,132 |
| 03 Apr 2014 | 120.17 | 120.23 | 0.07 | 0.06 | 1,033 |
| 02 Apr 2014 | 120.16 | 120.17 | 0.01 | 0.01 | 285 |
| 01 Apr 2014 | 120.11 | 120.16 | 0.05 | 0.04 | 83 |
| 28 Mar 2014 | 120.10 | 120.11 | 0.01 | 0.01 | 6,854 |
| 27 Mar 2014 | 120.08 | 120.10 | 0.02 | 0.02 | 2,953 |
| 26 Mar 2014 | 120.05 | 120.08 | 0.03 | 0.02 | 40,030 |
| 25 Mar 2014 | 120.03 | 120.05 | 0.02 | 0.02 | 955 |
| 24 Mar 2014 | 120.02 | 120.03 | 0.01 | 0.01 | 9,370 |
| 21 Mar 2014 | 120.00 | 120.02 | 0.02 | 0.02 | 1,335 |
| 20 Mar 2014 | 119.92 | 120.00 | 0.00 | 0.00 | 12,718 |
| 19 Mar 2014 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 18 Mar 2014 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 17 Mar 2014 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 14 Mar 2014 | 119.92 | 119.92 | 0.00 | 0.00 | 0 |
| 13 Mar 2014 | 120.00 | 119.92 | 0.00 | 0.00 | 11,804 |
| 12 Mar 2014 | 117.52 | 120.00 | 2.48 | 2.11 | 350 |
| 11 Mar 2014 | 117.52 | 117.52 | 0.00 | 0.00 | 0 |
| 10 Mar 2014 | 117.51 | 117.52 | 0.00 | 0.00 | 8,987 |
| 07 Mar 2014 | 117.52 | 117.51 | 0.00 | 0.00 | 1,833 |
| 06 Mar 2014 | 117.51 | 117.52 | 0.01 | 0.01 | 12,450 |
| 05 Mar 2014 | 117.50 | 117.51 | 0.00 | 0.00 | 2,045 |
| 28 Feb 2014 | 117.50 | 117.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2014 | 117.50 | 117.50 | 0.01 | 0.01 | 3,314 |
| 26 Feb 2014 | 117.50 | 117.50 | 0.00 | 0.00 | 2,100 |
| 25 Feb 2014 | 117.50 | 117.50 | 0.00 | 0.00 | 0 |
| 24 Feb 2014 | 117.50 | 117.50 | 0.00 | 0.00 | 0 |
| 21 Feb 2014 | 117.00 | 117.50 | 0.50 | 0.43 | 1,000 |
| 20 Feb 2014 | 117.00 | 117.00 | 0.00 | 0.00 | 3,794 |
| 19 Feb 2014 | 117.00 | 117.00 | 0.00 | 0.00 | 1,560 |
| 18 Feb 2014 | 117.00 | 117.00 | 0.00 | 0.00 | 53 |
| 17 Feb 2014 | 117.00 | 117.00 | 0.00 | 0.00 | 178 |
| 14 Feb 2014 | 117.00 | 117.00 | 0.00 | 0.00 | 100 |
| 13 Feb 2014 | 117.02 | 117.00 | 0.00 | 0.00 | 2,374 |
| 12 Feb 2014 | 117.00 | 117.02 | 0.00 | 0.00 | 10,437 |
| 11 Feb 2014 | 117.25 | 117.00 | -0.26 | -0.22 | 8,860 |
| 10 Feb 2014 | 117.25 | 117.25 | 0.01 | 0.01 | 17,572 |
| 07 Feb 2014 | 117.25 | 117.25 | 0.00 | 0.00 | 20,115 |
| 06 Feb 2014 | 117.00 | 117.25 | 0.24 | 0.20 | 10,000 |
| 05 Feb 2014 | 116.71 | 117.00 | 0.30 | 0.26 | 22,706 |
| 04 Feb 2014 | 116.71 | 116.71 | 0.00 | 0.00 | 52,785 |
| 03 Feb 2014 | 116.70 | 116.71 | 0.01 | 0.01 | 10,108 |
| 31 Jan 2014 | 116.60 | 116.70 | 0.10 | 0.09 | 4,785 |
| 30 Jan 2014 | 116.60 | 116.60 | 0.00 | 0.00 | 0 |
| 29 Jan 2014 | 116.57 | 116.60 | 0.03 | 0.03 | 2,425 |
| 28 Jan 2014 | 116.52 | 116.57 | 0.02 | 0.02 | 447 |
| 27 Jan 2014 | 116.23 | 116.52 | 0.32 | 0.28 | 8,109 |
| 24 Jan 2014 | 116.23 | 116.23 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 116.19 | 116.23 | 0.04 | 0.03 | 6,417 |
| 22 Jan 2014 | 116.19 | 116.19 | 0.00 | 0.00 | 0 |
| 21 Jan 2014 | 116.18 | 116.19 | 0.01 | 0.01 | 15 |
| 20 Jan 2014 | 116.18 | 116.18 | 0.00 | 0.00 | 0 |
| 17 Jan 2014 | 116.18 | 116.18 | 0.00 | 0.00 | 0 |
| 16 Jan 2014 | 116.14 | 116.18 | 0.04 | 0.03 | 270 |
| 15 Jan 2014 | 116.11 | 116.14 | 0.03 | 0.03 | 142 |
| 14 Jan 2014 | 116.09 | 116.11 | 0.02 | 0.02 | 14,132 |
| 13 Jan 2014 | 116.09 | 116.09 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 116.08 | 116.09 | 0.01 | 0.01 | 5 |
| 09 Jan 2014 | 116.06 | 116.08 | 0.02 | 0.02 | 1,877 |
| 08 Jan 2014 | 116.00 | 116.06 | 0.06 | 0.05 | 7,513 |
| 07 Jan 2014 | 116.00 | 116.00 | 0.00 | 0.00 | 23,979 |
| 06 Jan 2014 | 115.94 | 116.00 | 0.04 | 0.03 | 5,188 |
| 03 Jan 2014 | 115.90 | 115.94 | 0.06 | 0.05 | 38 |
| 02 Jan 2014 | 115.84 | 115.90 | 0.06 | 0.05 | 45 |
| 31 Dec 2013 | 115.84 | 115.84 | 0.00 | 0.00 | 0 |
| 30 Dec 2013 | 115.82 | 115.84 | 0.02 | 0.02 | 10,370 |
| 27 Dec 2013 | 115.82 | 115.82 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 115.82 | 115.82 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 115.77 | 115.82 | 0.05 | 0.04 | 104 |
| 20 Dec 2013 | 115.77 | 115.77 | 0.00 | 0.00 | 0 |
| 19 Dec 2013 | 115.77 | 115.77 | 0.00 | 0.00 | 0 |
| 18 Dec 2013 | 115.71 | 115.77 | 0.06 | 0.05 | 159 |
| 17 Dec 2013 | 115.68 | 115.71 | 0.03 | 0.03 | 350 |
| 16 Dec 2013 | 115.66 | 115.68 | 0.02 | 0.02 | 50 |
| 13 Dec 2013 | 115.66 | 115.66 | 0.00 | 0.00 | 0 |
| 12 Dec 2013 | 115.61 | 115.66 | 0.05 | 0.04 | 72,006 |
| 11 Dec 2013 | 115.51 | 115.61 | 0.10 | 0.09 | 25 |
| 10 Dec 2013 | 115.51 | 115.51 | 0.00 | 0.00 | 0 |
| 09 Dec 2013 | 115.46 | 115.51 | 0.05 | 0.04 | 6,702 |
| 06 Dec 2013 | 115.46 | 115.46 | 0.00 | 0.00 | 0 |
| 05 Dec 2013 | 115.46 | 115.46 | 0.00 | 0.00 | 0 |
| 04 Dec 2013 | 115.41 | 115.46 | 0.05 | 0.04 | 5 |
| 03 Dec 2013 | 115.40 | 115.41 | 0.01 | 0.01 | 216 |
| 02 Dec 2013 | 115.40 | 115.40 | 0.04 | 0.04 | 4,619 |
| 29 Nov 2013 | 115.30 | 115.40 | 0.06 | 0.05 | 12,390 |
| 28 Nov 2013 | 115.20 | 115.30 | 0.10 | 0.09 | 45,281 |
| 27 Nov 2013 | 115.06 | 115.20 | 0.14 | 0.12 | 6,894 |
| 26 Nov 2013 | 115.06 | 115.06 | 0.00 | 0.00 | 0 |
| 25 Nov 2013 | 115.06 | 115.06 | 0.00 | 0.00 | 0 |
| 22 Nov 2013 | 115.06 | 115.06 | 0.00 | 0.00 | 0 |
| 21 Nov 2013 | 115.04 | 115.06 | 0.02 | 0.02 | 5,220 |
| 20 Nov 2013 | 115.05 | 115.04 | -0.01 | -0.01 | 2,990 |
| 19 Nov 2013 | 115.01 | 115.05 | 0.04 | 0.04 | 5,220 |
| 18 Nov 2013 | 115.01 | 115.01 | 0.00 | 0.00 | 101 |
| 15 Nov 2013 | 115.01 | 115.01 | 0.00 | 0.00 | 20 |
| 14 Nov 2013 | 115.01 | 115.01 | 0.00 | 0.00 | 4,447 |
| 13 Nov 2013 | 115.01 | 115.01 | 0.00 | 0.00 | 0 |
| 12 Nov 2013 | 113.00 | 115.01 | 2.01 | 1.78 | 2,786 |
| 11 Nov 2013 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2013 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2013 | 112.52 | 113.00 | 0.48 | 0.43 | 774 |
| 06 Nov 2013 | 112.41 | 112.52 | 0.11 | 0.10 | 13,893 |
| 05 Nov 2013 | 112.41 | 112.41 | 0.00 | 0.00 | 100 |
| 04 Nov 2013 | 112.39 | 112.41 | 0.02 | 0.02 | 75 |
| 01 Nov 2013 | 112.37 | 112.39 | 0.02 | 0.02 | 892 |
| 31 Oct 2013 | 112.34 | 112.37 | 0.02 | 0.02 | 500 |
| 30 Oct 2013 | 112.34 | 112.34 | -0.65 | -0.57 | 1,135 |
| 29 Oct 2013 | 112.32 | 112.34 | 0.68 | 0.60 | 4,926 |
| 28 Oct 2013 | 112.18 | 112.32 | 0.04 | 0.04 | 100 |
| 25 Oct 2013 | 112.02 | 112.18 | 0.25 | 0.22 | 101,511 |
| 24 Oct 2013 | 112.02 | 112.02 | 0.01 | 0.01 | 366 |
| 23 Oct 2013 | 114.58 | 112.02 | 0.01 | 0.01 | 474 |
| 22 Oct 2013 | 117.17 | 114.58 | -5.16 | -4.40 | 3,632 |
| 21 Oct 2013 | 111.11 | 117.17 | 6.05 | 5.44 | 1,807 |
| 18 Oct 2013 | 111.02 | 111.11 | 0.10 | 0.09 | 430 |
| 17 Oct 2013 | 111.00 | 111.02 | 0.02 | 0.02 | 3,651 |
| 16 Oct 2013 | 111.00 | 111.00 | 0.00 | 0.00 | 1,152 |
| 15 Oct 2013 | 110.05 | 111.00 | 0.95 | 0.86 | 714 |
| 14 Oct 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 11 Oct 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 10 Oct 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 09 Oct 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 399 |
| 08 Oct 2013 | 110.03 | 110.05 | 0.02 | 0.02 | 1,603 |
| 07 Oct 2013 | 110.03 | 110.03 | 0.00 | 0.00 | 0 |
| 04 Oct 2013 | 110.04 | 110.03 | -0.01 | -0.01 | 3,927 |
| 03 Oct 2013 | 110.03 | 110.04 | 0.01 | 0.01 | 1,728 |
| 02 Oct 2013 | 110.04 | 110.03 | -0.01 | -0.01 | 3,347 |
| 01 Oct 2013 | 110.04 | 110.04 | 0.00 | 0.00 | 67,411 |
| 30 Sep 2013 | 110.04 | 110.04 | 0.00 | 0.00 | 33,442 |
| 27 Sep 2013 | 110.02 | 110.04 | 0.02 | 0.02 | 485 |
| 26 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 530 |
| 25 Sep 2013 | 110.04 | 110.02 | 0.00 | 0.00 | 554 |
| 23 Sep 2013 | 110.05 | 110.04 | -0.02 | -0.02 | 32,451 |
| 20 Sep 2013 | 110.04 | 110.05 | 0.00 | 0.00 | 40,278 |
| 19 Sep 2013 | 110.04 | 110.04 | 0.00 | 0.00 | 0 |
| 18 Sep 2013 | 110.04 | 110.04 | 0.00 | 0.00 | 0 |
| 17 Sep 2013 | 110.02 | 110.04 | 0.02 | 0.02 | 4,033 |
| 16 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 5,000 |
| 13 Sep 2013 | 110.02 | 110.02 | 0.01 | 0.01 | 984 |
| 12 Sep 2013 | 110.02 | 110.02 | -0.01 | -0.01 | 1,677 |
| 11 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 0 |
| 10 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 48 |
| 09 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 2,220 |
| 06 Sep 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 244 |
| 05 Sep 2013 | 110.01 | 110.02 | 0.00 | 0.00 | 1,153 |
| 04 Sep 2013 | 110.01 | 110.01 | 0.01 | 0.01 | 3,253 |
| 03 Sep 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 17,075 |
| 02 Sep 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 1,800 |
| 30 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 322 |
| 28 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 26 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 136 |
| 23 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 2,537 |
| 21 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 1,970 |
| 20 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 19 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 972 |
| 16 Aug 2013 | 110.02 | 110.01 | 0.00 | 0.00 | 150 |
| 15 Aug 2013 | 110.02 | 110.02 | 0.00 | 0.00 | 0 |
| 14 Aug 2013 | 110.01 | 110.02 | 0.00 | 0.00 | 964 |
| 13 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 100 |
| 12 Aug 2013 | 110.02 | 110.01 | -0.01 | -0.01 | 30 |
| 08 Aug 2013 | 110.01 | 110.02 | 0.01 | 0.01 | 100 |
| 07 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 06 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 883 |
| 05 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 1,188 |
| 02 Aug 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 31 Jul 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 30 Jul 2013 | 110.04 | 110.01 | -0.99 | -0.89 | 126 |
| 29 Jul 2013 | 110.01 | 110.04 | 0.99 | 0.90 | 5,140 |
| 26 Jul 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 236 |
| 25 Jul 2013 | 110.00 | 110.01 | 0.01 | 0.01 | 5,414 |
| 24 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,149 |
| 22 Jul 2013 | 110.01 | 110.00 | 0.00 | 0.00 | 1,200 |
| 19 Jul 2013 | 110.01 | 110.01 | -0.01 | -0.01 | 9,597 |
| 18 Jul 2013 | 110.00 | 110.01 | 0.01 | 0.01 | 474 |
| 17 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 704 |
| 16 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,886 |
| 11 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,000 |
| 10 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 205 |
| 09 Jul 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2013 | 110.02 | 110.00 | -0.01 | -0.01 | 4,513 |
| 05 Jul 2013 | 110.01 | 110.02 | 0.00 | 0.00 | 91,064 |
| 04 Jul 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 03 Jul 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 135 |
| 02 Jul 2013 | 110.01 | 110.01 | -0.01 | -0.01 | 92 |
| 01 Jul 2013 | 110.02 | 110.01 | 0.01 | 0.01 | 948 |
| 28 Jun 2013 | 110.01 | 110.02 | 0.00 | 0.00 | 10,663 |
| 27 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 56 |
| 26 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 5 |
| 25 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 2,030 |
| 24 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 42 |
| 21 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 20 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 265 |
| 18 Jun 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 6,693 |
| 17 Jun 2013 | 110.00 | 110.01 | 0.01 | 0.01 | 513 |
| 14 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 94,140 |
| 13 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 2,375 |
| 12 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 5,330 |
| 10 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 7,801 |
| 06 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,924 |
| 04 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 54 |
| 29 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,446 |
| 28 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 5,510 |
| 27 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 1,184 |
| 24 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 8 |
| 23 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 109.97 | 110.00 | 0.00 | 0.00 | 3,500 |
| 21 May 2013 | 110.00 | 109.97 | 0.00 | 0.00 | 8,581 |
| 20 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 17 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 895 |
| 16 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 3,541 |
| 15 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 8,952 |
| 14 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 13 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 9,174 |
| 10 May 2013 | 110.00 | 110.00 | -0.01 | -0.01 | 2,813 |
| 09 May 2013 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 08 May 2013 | 109.99 | 110.00 | 0.02 | 0.02 | 11,110 |
| 07 May 2013 | 109.98 | 109.99 | -0.01 | -0.01 | 3,214 |
| 06 May 2013 | 108.90 | 109.98 | 1.09 | 1.00 | 3,000 |
| 03 May 2013 | 108.90 | 108.90 | 0.01 | 0.01 | 3,802 |
| 02 May 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 01 May 2013 | 108.91 | 108.90 | 0.00 | 0.00 | 6,144 |
| 30 Apr 2013 | 108.90 | 108.91 | 0.00 | 0.00 | 3,121 |
| 29 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 26 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 4,369 |
| 25 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 24 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 1,675 |
| 23 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 64 |
| 22 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 108.91 | 108.90 | -0.01 | -0.01 | 2,290 |
| 18 Apr 2013 | 108.91 | 108.91 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 108.90 | 108.91 | 0.01 | 0.01 | 2,400 |
| 16 Apr 2013 | 108.89 | 108.90 | 0.01 | 0.01 | 4,597 |
| 15 Apr 2013 | 108.90 | 108.89 | -0.01 | -0.01 | 5,000 |
| 12 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 468 |
| 11 Apr 2013 | 108.89 | 108.90 | 0.01 | 0.01 | 14,978 |
| 10 Apr 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 0 |
| 09 Apr 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 0 |
| 08 Apr 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 1,008 |
| 05 Apr 2013 | 108.90 | 108.89 | -0.01 | -0.01 | 3,726 |
| 04 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 25 |
| 03 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 02 Apr 2013 | 108.90 | 108.90 | 0.00 | 0.00 | 0 |
| 28 Mar 2013 | 108.89 | 108.90 | 0.01 | 0.01 | 6,947 |
| 27 Mar 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 1,530 |
| 26 Mar 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 428 |
| 25 Mar 2013 | 108.89 | 108.89 | 0.00 | 0.00 | 1,575 |
| 22 Mar 2013 | 108.88 | 108.89 | 0.00 | 0.00 | 50 |
| 21 Mar 2013 | 109.00 | 108.88 | -0.10 | -0.09 | 12,161 |
| 20 Mar 2013 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 109.00 | 109.00 | -0.01 | -0.01 | 635 |
| 18 Mar 2013 | 108.57 | 109.00 | 0.00 | 0.00 | 559 |
| 15 Mar 2013 | 108.57 | 108.57 | 0.00 | 0.00 | 0 |
| 14 Mar 2013 | 108.57 | 108.57 | 0.00 | 0.00 | 0 |
| 13 Mar 2013 | 108.57 | 108.57 | 0.00 | 0.00 | 0 |
| 12 Mar 2013 | 108.52 | 108.57 | 0.48 | 0.44 | 8,433 |
| 11 Mar 2013 | 108.52 | 108.52 | 0.00 | 0.00 | 0 |
| 08 Mar 2013 | 108.52 | 108.52 | 0.00 | 0.00 | 0 |
| 07 Mar 2013 | 108.50 | 108.52 | 0.02 | 0.02 | 1,940 |
| 06 Mar 2013 | 108.25 | 108.50 | 0.25 | 0.23 | 8,150 |
| 05 Mar 2013 | 108.17 | 108.25 | 0.08 | 0.07 | 100 |
| 04 Mar 2013 | 108.17 | 108.17 | 0.00 | 0.00 | 0 |
| 01 Mar 2013 | 108.15 | 108.17 | 0.02 | 0.02 | 400 |
| 28 Feb 2013 | 108.10 | 108.15 | 0.05 | 0.05 | 2,198 |
| 27 Feb 2013 | 108.10 | 108.10 | 0.00 | 0.00 | 0 |
| 26 Feb 2013 | 108.09 | 108.10 | 0.00 | 0.00 | 2,583 |
| 25 Feb 2013 | 108.05 | 108.09 | 0.05 | 0.05 | 4,000 |
| 22 Feb 2013 | 108.01 | 108.05 | 0.04 | 0.04 | 40 |
| 21 Feb 2013 | 108.01 | 108.01 | 0.00 | 0.00 | 0 |
| 20 Feb 2013 | 108.00 | 108.01 | 0.01 | 0.01 | 9,452 |
| 19 Feb 2013 | 107.61 | 108.00 | 0.00 | 0.00 | 5,474 |
| 18 Feb 2013 | 106.00 | 107.61 | 2.00 | 1.89 | 2,353 |
| 15 Feb 2013 | 105.71 | 106.00 | 0.27 | 0.26 | 5,192 |
| 14 Feb 2013 | 105.71 | 105.71 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 105.61 | 105.71 | 0.12 | 0.11 | 3,052 |
| 08 Feb 2013 | 105.61 | 105.61 | 0.00 | 0.00 | 0 |
| 07 Feb 2013 | 105.60 | 105.61 | 0.01 | 0.01 | 10 |
| 06 Feb 2013 | 105.55 | 105.60 | 0.05 | 0.05 | 8,640 |
| 05 Feb 2013 | 105.50 | 105.55 | 0.05 | 0.05 | 3,326 |
| 04 Feb 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 105.58 | 105.50 | 0.00 | 0.00 | 119 |
| 30 Jan 2013 | 105.58 | 105.58 | 0.00 | 0.00 | 0 |
| 29 Jan 2013 | 106.01 | 105.58 | -0.50 | -0.47 | 8,624 |
| 28 Jan 2013 | 105.50 | 106.01 | 0.50 | 0.47 | 4,987 |
| 25 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 24 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 23 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 22 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 385 |
| 21 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 482 |
| 18 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 235 |
| 17 Jan 2013 | 105.51 | 105.50 | 0.00 | 0.00 | 13,534 |
| 16 Jan 2013 | 105.50 | 105.51 | 0.00 | 0.00 | 528 |
| 15 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 200 |
| 11 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 7,468 |
| 10 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 04 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 03 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 02 Jan 2013 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2012 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 28 Dec 2012 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 27 Dec 2012 | 105.50 | 105.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2012 | 105.58 | 105.50 | -0.01 | -0.01 | 417 |
| 21 Dec 2012 | 106.00 | 105.58 | -0.49 | -0.46 | 16,339 |
| 20 Dec 2012 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2012 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2012 | 105.53 | 106.00 | 0.00 | 0.00 | 1,050 |
| 17 Dec 2012 | 105.03 | 105.53 | 0.95 | 0.90 | 200 |
| 14 Dec 2012 | 105.04 | 105.03 | 0.01 | 0.01 | 8,287 |
| 13 Dec 2012 | 105.03 | 105.04 | 0.00 | 0.00 | 9,043 |
| 12 Dec 2012 | 105.03 | 105.03 | 0.01 | 0.01 | 31,503 |
| 11 Dec 2012 | 105.03 | 105.03 | 0.00 | 0.00 | 41,363 |
| 10 Dec 2012 | 105.01 | 105.03 | 0.02 | 0.02 | 4,458 |
| 07 Dec 2012 | 105.01 | 105.01 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 105.01 | 105.01 | 0.00 | 0.00 | 0 |
| 05 Dec 2012 | 104.70 | 105.01 | 0.31 | 0.30 | 906 |
| 04 Dec 2012 | 104.70 | 104.70 | 0.00 | 0.00 | 4,618 |
| 03 Dec 2012 | 104.70 | 104.70 | 0.00 | 0.00 | 0 |
| 30 Nov 2012 | 104.70 | 104.70 | 0.00 | 0.00 | 0 |
| 29 Nov 2012 | 104.70 | 104.70 | 0.00 | 0.00 | 2,203 |
| 28 Nov 2012 | 104.65 | 104.70 | 0.00 | 0.00 | 477 |
| 27 Nov 2012 | 104.70 | 104.65 | 0.01 | 0.01 | 13,066 |
| 26 Nov 2012 | 104.70 | 104.70 | 0.00 | 0.00 | 0 |
| 23 Nov 2012 | 104.93 | 104.70 | -0.10 | -0.09 | 28,106 |
| 22 Nov 2012 | 105.85 | 104.93 | -1.01 | -0.96 | 11,981 |
| 21 Nov 2012 | 105.85 | 105.85 | 0.00 | 0.00 | 135,000 |
| 20 Nov 2012 | 106.00 | 105.85 | -0.20 | -0.19 | 5,997 |
| 19 Nov 2012 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2012 | 108.50 | 106.00 | -2.50 | -2.30 | 1,000 |
| 15 Nov 2012 | 108.50 | 108.50 | 0.00 | 0.00 | 0 |
| 14 Nov 2012 | 109.00 | 108.50 | -0.50 | -0.46 | 3,444 |
| 12 Nov 2012 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2012 | 109.00 | 109.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2012 | 109.61 | 109.00 | -0.61 | -0.56 | 9,630 |
| 07 Nov 2012 | 109.64 | 109.61 | -0.03 | -0.03 | 200 |
| 06 Nov 2012 | 109.64 | 109.64 | 0.00 | 0.00 | 0 |
| 05 Nov 2012 | 109.69 | 109.64 | -0.05 | -0.05 | 500 |
| 02 Nov 2012 | 109.69 | 109.69 | 0.00 | 0.00 | 0 |
| 01 Nov 2012 | 109.69 | 109.69 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 109.69 | 109.69 | 0.00 | 0.00 | 318 |
| 30 Oct 2012 | 109.73 | 109.69 | -0.04 | -0.04 | 68 |
| 29 Oct 2012 | 109.73 | 109.73 | 0.00 | 0.00 | 0 |
| 26 Oct 2012 | 109.75 | 109.73 | -0.02 | -0.02 | 169,040 |
| 25 Oct 2012 | 109.75 | 109.75 | 0.00 | 0.00 | 0 |
| 24 Oct 2012 | 109.75 | 109.75 | 0.00 | 0.00 | 180 |
| 23 Oct 2012 | 109.75 | 109.75 | 0.00 | 0.00 | 0 |
| 22 Oct 2012 | 109.75 | 109.75 | 0.00 | 0.00 | 3,650 |
| 19 Oct 2012 | 109.75 | 109.75 | 0.00 | 0.00 | 200 |
| 18 Oct 2012 | 109.77 | 109.75 | 0.00 | 0.00 | 13,759 |
| 17 Oct 2012 | 109.77 | 109.77 | 0.00 | 0.00 | 0 |
| 16 Oct 2012 | 109.74 | 109.77 | 0.15 | 0.14 | 40,865 |
| 15 Oct 2012 | 109.49 | 109.74 | 0.10 | 0.09 | 2,497 |
| 12 Oct 2012 | 109.08 | 109.49 | -0.50 | -0.45 | 41,133 |
| 11 Oct 2012 | 108.30 | 109.08 | 1.70 | 1.57 | 2,585 |
| 10 Oct 2012 | 108.07 | 108.30 | 0.23 | 0.21 | 7,672 |
| 09 Oct 2012 | 107.37 | 108.07 | 0.64 | 0.60 | 1,000 |
| 08 Oct 2012 | 106.78 | 107.37 | 0.65 | 0.61 | 1,500 |
| 05 Oct 2012 | 106.40 | 106.78 | 0.38 | 0.36 | 48 |
| 04 Oct 2012 | 106.29 | 106.40 | 0.10 | 0.09 | 2,491 |
| 03 Oct 2012 | 106.02 | 106.29 | 0.14 | 0.13 | 2,415 |
| 02 Oct 2012 | 105.81 | 106.02 | 0.34 | 0.32 | 550 |
| 01 Oct 2012 | 105.51 | 105.81 | 0.31 | 0.29 | 525 |
| 28 Sep 2012 | 105.31 | 105.51 | 0.20 | 0.19 | 240 |
| 27 Sep 2012 | 104.96 | 105.31 | 0.35 | 0.33 | 15,755 |
| 26 Sep 2012 | 104.78 | 104.96 | 0.18 | 0.17 | 200 |
| 25 Sep 2012 | 104.57 | 104.78 | 0.16 | 0.15 | 9,271 |
| 24 Sep 2012 | 104.57 | 104.57 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 104.56 | 104.57 | 0.06 | 0.06 | 4,881 |
| 20 Sep 2012 | 104.55 | 104.56 | 0.01 | 0.01 | 21,209 |
| 19 Sep 2012 | 104.53 | 104.55 | 0.02 | 0.02 | 26 |
| 18 Sep 2012 | 104.53 | 104.53 | 0.00 | 0.00 | 0 |
| 17 Sep 2012 | 104.40 | 104.53 | 0.13 | 0.12 | 1,502 |
| 14 Sep 2012 | 104.38 | 104.40 | 0.04 | 0.04 | 6,177 |
| 13 Sep 2012 | 104.35 | 104.38 | 0.01 | 0.01 | 50 |
| 12 Sep 2012 | 104.35 | 104.35 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 104.30 | 104.35 | 0.03 | 0.03 | 762 |
| 10 Sep 2012 | 104.21 | 104.30 | 0.05 | 0.05 | 11,700 |
| 07 Sep 2012 | 103.83 | 104.21 | 0.26 | 0.25 | 11,913 |
| 06 Sep 2012 | 103.83 | 103.83 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 102.88 | 103.83 | 1.00 | 0.97 | 1,121 |
| 04 Sep 2012 | 101.76 | 102.88 | 1.25 | 1.23 | 2,545 |
| 03 Sep 2012 | 101.69 | 101.76 | 0.07 | 0.07 | 135 |
| 30 Aug 2012 | 101.61 | 101.69 | -0.31 | -0.30 | 300 |
| 29 Aug 2012 | 101.29 | 101.61 | 0.71 | 0.70 | 3,169 |
| 28 Aug 2012 | 101.24 | 101.29 | 0.03 | 0.03 | 2,000 |
| 27 Aug 2012 | 101.20 | 101.24 | 0.05 | 0.05 | 2,095 |
| 24 Aug 2012 | 101.37 | 101.20 | 0.05 | 0.05 | 7,117 |
| 23 Aug 2012 | 101.37 | 101.37 | 0.00 | 0.00 | 0 |
| 22 Aug 2012 | 101.12 | 101.37 | 0.04 | 0.04 | 10,624 |
| 21 Aug 2012 | 101.10 | 101.12 | 0.01 | 0.01 | 3,199 |
| 17 Aug 2012 | 101.06 | 101.10 | 0.05 | 0.05 | 948 |
| 16 Aug 2012 | 101.04 | 101.06 | 0.00 | 0.00 | 178 |
| 15 Aug 2012 | 101.00 | 101.04 | 0.03 | 0.03 | 6,584 |
| 14 Aug 2012 | 100.57 | 101.00 | 0.46 | 0.46 | 2,605 |
| 10 Aug 2012 | 100.50 | 100.57 | 0.07 | 0.07 | 7,152 |
| 09 Aug 2012 | 100.08 | 100.50 | 0.42 | 0.42 | 320 |
| 08 Aug 2012 | 100.08 | 100.08 | 0.00 | 0.00 | 882 |
| 07 Aug 2012 | 100.08 | 100.08 | 0.00 | 0.00 | 704 |
| 06 Aug 2012 | 100.06 | 100.08 | 0.02 | 0.02 | 1,221 |
| 03 Aug 2012 | 100.05 | 100.06 | 0.01 | 0.01 | 2,088 |
| 02 Aug 2012 | 100.01 | 100.05 | 0.04 | 0.04 | 4,697 |
| 31 Jul 2012 | 100.00 | 100.01 | 0.01 | 0.01 | 61,970 |
| 30 Jul 2012 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2012 | 100.01 | 100.00 | 0.00 | 0.00 | 100 |
| 26 Jul 2012 | 100.00 | 100.01 | 0.00 | 0.00 | 5,481 |
| 25 Jul 2012 | 98.76 | 100.00 | 1.24 | 1.26 | 23,396 |
| 24 Jul 2012 | 98.70 | 98.76 | 0.06 | 0.06 | 185 |
| 23 Jul 2012 | 98.67 | 98.70 | 0.03 | 0.03 | 1,454 |
| 20 Jul 2012 | 98.59 | 98.67 | 0.08 | 0.08 | 2,223 |
| 19 Jul 2012 | 98.52 | 98.59 | 0.06 | 0.06 | 88 |
| 18 Jul 2012 | 98.50 | 98.52 | 0.03 | 0.03 | 2,711 |
| 17 Jul 2012 | 98.37 | 98.50 | 0.13 | 0.13 | 483 |
| 16 Jul 2012 | 98.37 | 98.37 | 0.00 | 0.00 | 0 |
| 13 Jul 2012 | 98.37 | 98.37 | 0.00 | 0.00 | 0 |
| 12 Jul 2012 | 98.34 | 98.37 | 0.02 | 0.02 | 13,071 |
| 11 Jul 2012 | 98.34 | 98.34 | 0.00 | 0.00 | 0 |
| 10 Jul 2012 | 98.31 | 98.34 | 0.04 | 0.04 | 6,116 |
| 09 Jul 2012 | 98.30 | 98.31 | 0.00 | 0.00 | 300 |
| 06 Jul 2012 | 98.25 | 98.30 | 0.05 | 0.05 | 570 |
| 05 Jul 2012 | 98.03 | 98.25 | 0.23 | 0.24 | 5,851 |
| 04 Jul 2012 | 98.03 | 98.03 | 0.00 | 0.00 | 0 |
| 03 Jul 2012 | 98.00 | 98.03 | 0.02 | 0.02 | 6,370 |
| 02 Jul 2012 | 97.56 | 98.00 | 0.01 | 0.01 | 8,669 |
| 29 Jun 2012 | 97.25 | 97.56 | 0.75 | 0.77 | 5,450 |
| 28 Jun 2012 | 97.25 | 97.25 | 0.00 | 0.00 | 0 |
| 27 Jun 2012 | 97.25 | 97.25 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 97.06 | 97.25 | 0.19 | 0.20 | 785 |
| 25 Jun 2012 | 97.06 | 97.06 | 0.00 | 0.00 | 0 |
| 22 Jun 2012 | 97.03 | 97.06 | 0.02 | 0.02 | 4,167 |
| 21 Jun 2012 | 97.03 | 97.03 | 0.01 | 0.01 | 327 |
| 20 Jun 2012 | 97.03 | 97.03 | 0.00 | 0.00 | 25 |
| 18 Jun 2012 | 97.02 | 97.03 | 0.01 | 0.01 | 3,802 |
| 15 Jun 2012 | 97.01 | 97.02 | 0.00 | 0.00 | 1,041 |
| 14 Jun 2012 | 97.11 | 97.01 | -0.98 | -1.00 | 9,504 |
| 13 Jun 2012 | 95.77 | 97.11 | 2.23 | 2.33 | 8,118 |
| 12 Jun 2012 | 95.77 | 95.77 | 0.00 | 0.00 | 0 |
| 11 Jun 2012 | 95.66 | 95.77 | 0.11 | 0.12 | 1,700 |
| 08 Jun 2012 | 95.66 | 95.66 | 0.00 | 0.00 | 0 |
| 06 Jun 2012 | 95.62 | 95.66 | 0.02 | 0.02 | 43 |
| 05 Jun 2012 | 95.57 | 95.62 | 0.05 | 0.05 | 3,135 |
| 04 Jun 2012 | 95.56 | 95.57 | 0.03 | 0.03 | 855 |
| 01 Jun 2012 | 95.53 | 95.56 | 0.01 | 0.01 | 3,544 |
| 31 May 2012 | 95.53 | 95.53 | 0.02 | 0.02 | 2,769 |
| 29 May 2012 | 95.53 | 95.53 | 0.00 | 0.00 | 0 |
| 28 May 2012 | 95.50 | 95.53 | 0.03 | 0.03 | 250 |
| 25 May 2012 | 95.49 | 95.50 | 0.01 | 0.01 | 234 |
| 24 May 2012 | 95.47 | 95.49 | 0.02 | 0.02 | 7,292 |
| 23 May 2012 | 95.46 | 95.47 | 0.00 | 0.00 | 32 |
| 22 May 2012 | 95.38 | 95.46 | 0.09 | 0.09 | 5,172 |
| 21 May 2012 | 95.38 | 95.38 | 0.00 | 0.00 | 0 |
| 18 May 2012 | 95.36 | 95.38 | 0.02 | 0.02 | 178 |
| 17 May 2012 | 95.33 | 95.36 | 0.03 | 0.03 | 356 |
| 16 May 2012 | 95.33 | 95.33 | 0.00 | 0.00 | 0 |
| 15 May 2012 | 95.28 | 95.33 | 0.05 | 0.05 | 29,064 |
| 14 May 2012 | 95.26 | 95.28 | 0.02 | 0.02 | 10,672 |
| 11 May 2012 | 95.22 | 95.26 | 0.01 | 0.01 | 168 |
| 10 May 2012 | 95.15 | 95.22 | 0.10 | 0.10 | 6,621 |
| 09 May 2012 | 95.15 | 95.15 | 0.00 | 0.00 | 1,108 |
| 08 May 2012 | 95.02 | 95.15 | 0.13 | 0.14 | 79 |
| 07 May 2012 | 95.01 | 95.02 | 0.01 | 0.01 | 2,855 |
| 04 May 2012 | 94.50 | 95.01 | 0.51 | 0.54 | 17,467 |
| 03 May 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 0 |
| 02 May 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 1,260 |
| 01 May 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 0 |
| 30 Apr 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 831 |
| 27 Apr 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2012 | 94.50 | 94.50 | 0.00 | 0.00 | 5,475 |
| 24 Apr 2012 | 95.00 | 94.50 | -0.50 | -0.53 | 40 |
| 23 Apr 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 55 |
| 20 Apr 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2012 | 94.99 | 95.00 | 0.01 | 0.01 | 3,571 |
| 18 Apr 2012 | 94.99 | 94.99 | 0.00 | 0.00 | 194 |
| 17 Apr 2012 | 95.00 | 94.99 | -0.01 | -0.01 | 74 |
| 16 Apr 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 258 |
| 13 Apr 2012 | 94.99 | 95.00 | 0.00 | 0.00 | 5,828 |
| 12 Apr 2012 | 95.00 | 94.99 | 0.00 | 0.00 | 2,236 |
| 11 Apr 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 40,329 |
| 10 Apr 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2012 | 95.01 | 95.00 | -0.01 | -0.01 | 21,010 |
| 04 Apr 2012 | 95.01 | 95.01 | 0.00 | 0.00 | 0 |
| 03 Apr 2012 | 95.15 | 95.01 | -0.14 | -0.15 | 2,062 |
| 02 Apr 2012 | 95.01 | 95.15 | 0.14 | 0.15 | 21 |
| 29 Mar 2012 | 95.01 | 95.01 | 0.00 | 0.00 | 732 |
| 28 Mar 2012 | 95.00 | 95.01 | 0.01 | 0.01 | 4,653 |
| 27 Mar 2012 | 94.98 | 95.00 | 0.00 | 0.00 | 3,444 |
| 26 Mar 2012 | 94.98 | 94.98 | 0.00 | 0.00 | 0 |
| 23 Mar 2012 | 94.94 | 94.98 | 0.00 | 0.00 | 138,034 |
| 22 Mar 2012 | 94.98 | 94.94 | 0.02 | 0.02 | 54,214 |
| 21 Mar 2012 | 94.98 | 94.98 | 0.00 | 0.00 | 133,874 |
| 20 Mar 2012 | 94.98 | 94.98 | 0.00 | 0.00 | 0 |
| 19 Mar 2012 | 94.98 | 94.98 | 0.00 | 0.00 | 0 |
| 16 Mar 2012 | 94.97 | 94.98 | -0.02 | -0.02 | 828 |
| 15 Mar 2012 | 94.99 | 94.97 | 0.01 | 0.01 | 2,067 |
| 14 Mar 2012 | 95.00 | 94.99 | -0.01 | -0.01 | 225 |
| 13 Mar 2012 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2012 | 95.49 | 95.00 | -0.49 | -0.51 | 1,038 |
| 09 Mar 2012 | 95.99 | 95.49 | -0.50 | -0.52 | 89,554 |
| 08 Mar 2012 | 96.00 | 95.99 | -0.01 | -0.01 | 6,262 |
| 07 Mar 2012 | 96.00 | 96.00 | 0.00 | 0.00 | 100 |
| 06 Mar 2012 | 96.00 | 96.00 | 0.00 | 0.00 | 1,200 |
| 05 Mar 2012 | 96.00 | 96.00 | 0.00 | 0.00 | 55 |
| 02 Mar 2012 | 96.44 | 96.00 | -0.44 | -0.46 | 5,007 |
| 01 Mar 2012 | 96.44 | 96.44 | 0.00 | 0.00 | 0 |
| 29 Feb 2012 | 96.45 | 96.44 | -0.01 | -0.01 | 4,079 |
| 28 Feb 2012 | 96.48 | 96.45 | -0.03 | -0.03 | 830 |
| 27 Feb 2012 | 96.49 | 96.48 | -0.01 | -0.01 | 900 |
| 24 Feb 2012 | 96.50 | 96.49 | -0.01 | -0.01 | 7,019 |
| 23 Feb 2012 | 96.50 | 96.50 | 0.00 | 0.00 | 0 |
| 22 Feb 2012 | 96.49 | 96.50 | 0.01 | 0.01 | 805 |
| 17 Feb 2012 | 96.65 | 96.49 | -0.01 | -0.01 | 125 |
| 16 Feb 2012 | 96.93 | 96.65 | -0.43 | -0.44 | 1,785 |
| 15 Feb 2012 | 96.95 | 96.93 | -0.01 | -0.01 | 5,067 |
| 14 Feb 2012 | 96.96 | 96.95 | -0.05 | -0.05 | 1,767 |
| 13 Feb 2012 | 96.95 | 96.96 | 0.51 | 0.53 | 5,192 |
| 10 Feb 2012 | 96.53 | 96.95 | 0.00 | 0.00 | 20,160 |
| 09 Feb 2012 | 96.71 | 96.53 | -0.23 | -0.24 | 675 |
| 08 Feb 2012 | 96.70 | 96.71 | 0.01 | 0.01 | 100 |
| 07 Feb 2012 | 96.45 | 96.70 | 0.30 | 0.31 | 7,748 |
| 06 Feb 2012 | 96.30 | 96.45 | 0.10 | 0.10 | 12,460 |
| 03 Feb 2012 | 96.00 | 96.30 | 0.30 | 0.31 | 1,500 |
| 02 Feb 2012 | 96.30 | 96.00 | 0.00 | 0.00 | 38 |
| 01 Feb 2012 | 96.30 | 96.30 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 96.43 | 96.30 | -0.43 | -0.45 | 22,923 |
| 30 Jan 2012 | 96.42 | 96.43 | 0.01 | 0.01 | 1,500 |
| 27 Jan 2012 | 96.43 | 96.42 | -0.01 | -0.01 | 16 |
| 26 Jan 2012 | 96.45 | 96.43 | -0.02 | -0.02 | 1,521 |
| 25 Jan 2012 | 96.47 | 96.45 | -0.03 | -0.03 | 5,553 |
| 24 Jan 2012 | 96.47 | 96.47 | 0.00 | 0.00 | 0 |
| 23 Jan 2012 | 96.47 | 96.47 | 0.00 | 0.00 | 0 |
| 20 Jan 2012 | 96.48 | 96.47 | 0.00 | 0.00 | 217 |
| 19 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 1,350 |
| 18 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 14,226 |
| 17 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 4,411 |
| 16 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 140 |
| 13 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 19,273 |
| 12 Jan 2012 | 96.48 | 96.48 | 0.00 | 0.00 | 13,539 |
| 11 Jan 2012 | 96.45 | 96.48 | 0.03 | 0.03 | 16,806 |
| 10 Jan 2012 | 96.00 | 96.45 | 0.45 | 0.47 | 38,883 |
| 09 Jan 2012 | 96.00 | 96.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2012 | 96.39 | 96.00 | -0.39 | -0.40 | 1,050 |
| 05 Jan 2012 | 96.39 | 96.39 | 0.00 | 0.00 | 0 |
| 04 Jan 2012 | 96.39 | 96.39 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 96.39 | 96.39 | 0.00 | 0.00 | 1,054 |
| 30 Dec 2011 | 96.20 | 96.39 | 0.19 | 0.20 | 83 |
| 29 Dec 2011 | 96.39 | 96.20 | -0.19 | -0.20 | 103 |
| 28 Dec 2011 | 96.39 | 96.39 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 93.62 | 96.39 | 2.77 | 2.96 | 1,000 |
| 22 Dec 2011 | 93.62 | 93.62 | 0.00 | 0.00 | 100 |
| 21 Dec 2011 | 93.61 | 93.62 | 0.01 | 0.01 | 3,902 |
| 20 Dec 2011 | 93.90 | 93.61 | 0.00 | 0.00 | 742 |
| 19 Dec 2011 | 96.44 | 93.90 | -2.83 | -2.93 | 227 |
| 16 Dec 2011 | 96.44 | 96.44 | 0.00 | 0.00 | 10 |
| 15 Dec 2011 | 96.45 | 96.44 | -0.01 | -0.01 | 1,100 |
| 14 Dec 2011 | 96.47 | 96.45 | 0.00 | 0.00 | 1,677 |
| 13 Dec 2011 | 96.47 | 96.47 | 0.00 | 0.00 | 0 |
| 12 Dec 2011 | 96.47 | 96.47 | 0.00 | 0.00 | 0 |
| 09 Dec 2011 | 96.36 | 96.47 | 0.08 | 0.08 | 5,663 |
| 08 Dec 2011 | 96.36 | 96.36 | 0.00 | 0.00 | 0 |
| 07 Dec 2011 | 96.32 | 96.36 | 0.03 | 0.03 | 9,037 |
| 06 Dec 2011 | 96.30 | 96.32 | 0.04 | 0.04 | 5,434 |
| 05 Dec 2011 | 99.99 | 96.30 | -3.69 | -3.69 | 11,007 |
| 02 Dec 2011 | 96.28 | 99.99 | 3.71 | 3.85 | 20 |
| 01 Dec 2011 | 96.28 | 96.28 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 96.27 | 96.28 | 0.01 | 0.01 | 20 |
| 29 Nov 2011 | 96.26 | 96.27 | 0.01 | 0.01 | 423 |
| 28 Nov 2011 | 96.26 | 96.26 | 0.00 | 0.00 | 60 |
| 25 Nov 2011 | 100.00 | 96.26 | -3.74 | -3.74 | 9,589 |
| 24 Nov 2011 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2011 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2011 | 96.23 | 100.00 | 3.77 | 3.92 | 1,743 |
| 21 Nov 2011 | 96.20 | 96.23 | 0.01 | 0.01 | 119 |
| 18 Nov 2011 | 96.20 | 96.20 | 0.00 | 0.00 | 0 |
| 17 Nov 2011 | 96.16 | 96.20 | 0.06 | 0.06 | 10,422 |
| 16 Nov 2011 | 96.14 | 96.16 | -0.01 | -0.01 | 430 |
| 15 Nov 2011 | 96.11 | 96.14 | 0.06 | 0.06 | 724 |
| 14 Nov 2011 | 96.00 | 96.11 | 0.11 | 0.12 | 421 |
| 11 Nov 2011 | 95.05 | 96.00 | 0.95 | 1.00 | 300 |
| 10 Nov 2011 | 95.04 | 95.05 | 0.01 | 0.01 | 40 |
| 09 Nov 2011 | 95.01 | 95.04 | 0.01 | 0.01 | 901 |
| 08 Nov 2011 | 94.09 | 95.01 | 0.93 | 0.99 | 7,435 |
| 07 Nov 2011 | 93.61 | 94.09 | 0.49 | 0.52 | 21,955 |
| 04 Nov 2011 | 93.60 | 93.61 | 0.00 | 0.00 | 236 |
| 03 Nov 2011 | 93.60 | 93.60 | 0.01 | 0.01 | 1,725 |
| 02 Nov 2011 | 93.54 | 93.60 | 0.06 | 0.06 | 1,300 |
| 01 Nov 2011 | 93.52 | 93.54 | 0.01 | 0.01 | 670 |
| 31 Oct 2011 | 93.51 | 93.52 | 0.02 | 0.02 | 3,421 |
| 28 Oct 2011 | 93.50 | 93.51 | 0.01 | 0.01 | 1,824 |
| 27 Oct 2011 | 93.38 | 93.50 | 0.12 | 0.13 | 2,500 |
| 25 Oct 2011 | 93.36 | 93.38 | 0.01 | 0.01 | 10,000 |
| 24 Oct 2011 | 93.33 | 93.36 | 0.04 | 0.04 | 4,445 |
| 21 Oct 2011 | 93.31 | 93.33 | 0.01 | 0.01 | 340 |
| 20 Oct 2011 | 93.32 | 93.31 | 0.01 | 0.01 | 5,079 |
| 19 Oct 2011 | 93.28 | 93.32 | 0.01 | 0.01 | 4,310 |
| 18 Oct 2011 | 93.28 | 93.28 | 0.00 | 0.00 | 0 |
| 17 Oct 2011 | 93.28 | 93.28 | 0.00 | 0.00 | 0 |
| 14 Oct 2011 | 93.27 | 93.28 | 0.03 | 0.03 | 1,738 |
| 13 Oct 2011 | 93.26 | 93.27 | 0.01 | 0.01 | 7,841 |
| 12 Oct 2011 | 93.24 | 93.26 | 0.00 | 0.00 | 187 |
| 11 Oct 2011 | 93.20 | 93.24 | 0.06 | 0.06 | 1,770 |
| 10 Oct 2011 | 93.20 | 93.20 | 0.00 | 0.00 | 20 |
| 07 Oct 2011 | 93.19 | 93.20 | 0.01 | 0.01 | 101 |
| 06 Oct 2011 | 93.17 | 93.19 | 0.02 | 0.02 | 300 |
| 05 Oct 2011 | 93.14 | 93.17 | 0.01 | 0.01 | 5,000 |
| 04 Oct 2011 | 93.13 | 93.14 | 0.03 | 0.03 | 3,087 |
| 03 Oct 2011 | 93.09 | 93.13 | -0.01 | -0.01 | 111 |
| 30 Sep 2011 | 93.09 | 93.09 | 0.00 | 0.00 | 0 |
| 29 Sep 2011 | 93.05 | 93.09 | 0.09 | 0.10 | 5,680 |
| 28 Sep 2011 | 93.05 | 93.05 | 0.00 | 0.00 | 0 |
| 27 Sep 2011 | 93.00 | 93.05 | 0.05 | 0.05 | 2,219 |
| 26 Sep 2011 | 93.01 | 93.00 | -0.01 | -0.01 | 78 |
| 23 Sep 2011 | 93.00 | 93.01 | 0.01 | 0.01 | 10 |
| 22 Sep 2011 | 93.00 | 93.00 | 0.00 | 0.00 | 78 |
| 21 Sep 2011 | 93.00 | 93.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2011 | 92.23 | 93.00 | 0.76 | 0.82 | 22,130 |
| 19 Sep 2011 | 92.22 | 92.23 | 0.02 | 0.02 | 5,785 |
| 16 Sep 2011 | 92.22 | 92.22 | 0.00 | 0.00 | 0 |
| 15 Sep 2011 | 92.22 | 92.22 | 0.00 | 0.00 | 0 |
| 14 Sep 2011 | 92.17 | 92.22 | 0.05 | 0.05 | 1,000 |
| 13 Sep 2011 | 92.17 | 92.17 | 0.00 | 0.00 | 0 |
| 12 Sep 2011 | 92.14 | 92.17 | 0.03 | 0.03 | 7,008 |
| 09 Sep 2011 | 92.14 | 92.14 | 0.00 | 0.00 | 510 |
| 08 Sep 2011 | 92.11 | 92.14 | 0.03 | 0.03 | 100 |
| 07 Sep 2011 | 92.11 | 92.11 | 0.00 | 0.00 | 1,000 |
| 06 Sep 2011 | 92.10 | 92.11 | 0.00 | 0.00 | 2,745 |
| 05 Sep 2011 | 92.10 | 92.10 | 0.01 | 0.01 | 1,719 |
| 02 Sep 2011 | 92.10 | 92.10 | 0.00 | 0.00 | 820 |
| 30 Aug 2011 | 92.10 | 92.10 | 0.00 | 0.00 | 2,758 |
| 29 Aug 2011 | 92.10 | 92.10 | 0.00 | 0.00 | 0 |
| 26 Aug 2011 | 92.10 | 92.10 | 0.00 | 0.00 | 0 |
| 25 Aug 2011 | 92.00 | 92.10 | 0.10 | 0.11 | 4,348 |
| 24 Aug 2011 | 92.00 | 92.00 | 0.00 | 0.00 | 2,105 |
| 23 Aug 2011 | 92.01 | 92.00 | -0.01 | -0.01 | 1,995 |
| 22 Aug 2011 | 92.01 | 92.01 | 0.00 | 0.00 | 130 |
| 19 Aug 2011 | 92.00 | 92.01 | 0.01 | 0.01 | 146 |
| 18 Aug 2011 | 92.52 | 92.00 | 0.00 | 0.00 | 720 |
| 17 Aug 2011 | 95.00 | 92.52 | -3.00 | -3.16 | 8,445 |
| 16 Aug 2011 | 94.64 | 95.00 | 0.00 | 0.00 | 100 |
| 15 Aug 2011 | 94.64 | 94.64 | 0.00 | 0.00 | 0 |
| 12 Aug 2011 | 94.64 | 94.64 | 0.00 | 0.00 | 0 |
| 11 Aug 2011 | 92.00 | 94.64 | 3.00 | 3.26 | 27,437 |
| 10 Aug 2011 | 92.00 | 92.00 | 0.00 | 0.00 | 700 |
| 09 Aug 2011 | 92.00 | 92.00 | 0.00 | 0.00 | 10,522 |
| 08 Aug 2011 | 92.00 | 92.00 | 0.00 | 0.00 | 777 |
| 05 Aug 2011 | 91.44 | 92.00 | 0.56 | 0.61 | 650 |
| 04 Aug 2011 | 91.42 | 91.44 | 0.02 | 0.02 | 57 |
| 03 Aug 2011 | 91.30 | 91.42 | 0.12 | 0.13 | 5,315 |
| 02 Aug 2011 | 91.30 | 91.30 | 0.00 | 0.00 | 0 |
| 29 Jul 2011 | 91.26 | 91.30 | 0.04 | 0.04 | 1,750 |
| 28 Jul 2011 | 91.26 | 91.26 | 0.00 | 0.00 | 234 |
| 27 Jul 2011 | 91.07 | 91.26 | 0.17 | 0.19 | 2,030 |
| 26 Jul 2011 | 91.00 | 91.07 | 0.09 | 0.10 | 7,170 |
| 25 Jul 2011 | 90.91 | 91.00 | 0.09 | 0.10 | 10 |
| 22 Jul 2011 | 90.91 | 90.91 | -0.09 | -0.10 | 110 |
| 21 Jul 2011 | 90.33 | 90.91 | 0.63 | 0.70 | 4,061 |
| 20 Jul 2011 | 90.31 | 90.33 | 0.06 | 0.07 | 5,700 |
| 19 Jul 2011 | 90.25 | 90.31 | 0.06 | 0.07 | 230 |
| 18 Jul 2011 | 90.25 | 90.25 | 0.00 | 0.00 | 0 |
| 15 Jul 2011 | 90.25 | 90.25 | 0.00 | 0.00 | 714 |
| 14 Jul 2011 | 90.19 | 90.25 | 0.07 | 0.08 | 9,843 |
| 13 Jul 2011 | 90.17 | 90.19 | 0.00 | 0.00 | 2,051 |
| 12 Jul 2011 | 90.15 | 90.17 | 0.02 | 0.02 | 293 |
| 11 Jul 2011 | 90.09 | 90.15 | 0.07 | 0.08 | 1,227 |
| 08 Jul 2011 | 90.09 | 90.09 | 0.00 | 0.00 | 2,428 |
| 07 Jul 2011 | 90.09 | 90.09 | 0.00 | 0.00 | 0 |
| 06 Jul 2011 | 90.00 | 90.09 | 0.09 | 0.10 | 500 |
| 05 Jul 2011 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2011 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 89.72 | 90.00 | 0.00 | 0.00 | 118,367 |
| 30 Jun 2011 | 89.72 | 89.72 | 0.00 | 0.00 | 0 |
| 29 Jun 2011 | 87.20 | 89.72 | 2.80 | 3.21 | 21,187 |
| 28 Jun 2011 | 87.20 | 87.20 | 0.00 | 0.00 | 0 |
| 27 Jun 2011 | 87.01 | 87.20 | 0.10 | 0.12 | 2,426 |
| 24 Jun 2011 | 86.77 | 87.01 | 0.30 | 0.35 | 3,750 |
| 22 Jun 2011 | 86.69 | 86.77 | 0.10 | 0.12 | 6,592 |
| 21 Jun 2011 | 86.48 | 86.69 | 0.22 | 0.25 | 185 |
| 17 Jun 2011 | 86.42 | 86.48 | 0.04 | 0.05 | 123 |
| 16 Jun 2011 | 86.15 | 86.42 | 0.29 | 0.34 | 529 |
| 15 Jun 2011 | 86.15 | 86.15 | 0.00 | 0.00 | 0 |
| 14 Jun 2011 | 85.96 | 86.15 | 0.10 | 0.12 | 419 |
| 13 Jun 2011 | 85.40 | 85.96 | 0.61 | 0.71 | 6,760 |
| 10 Jun 2011 | 85.40 | 85.40 | 0.00 | 0.00 | 0 |
| 09 Jun 2011 | 85.35 | 85.40 | 0.09 | 0.10 | 7,249 |
| 08 Jun 2011 | 85.33 | 85.35 | 0.02 | 0.02 | 1,401 |
| 07 Jun 2011 | 85.32 | 85.33 | 0.01 | 0.01 | 3,012 |
| 06 Jun 2011 | 85.31 | 85.32 | 85.32 | 0.00 | 30 |
| 03 Jun 2011 | 85.31 | 85.31 | 0.00 | 0.00 | 0 |
| 02 Jun 2011 | 85.26 | 85.31 | 0.00 | 0.00 | 3,357 |
| 01 Jun 2011 | 85.26 | 85.26 | 0.03 | 0.04 | 60 |
| 31 May 2011 | 85.23 | 85.26 | 0.05 | 0.06 | 1,575 |
| 27 May 2011 | 85.18 | 85.23 | 0.05 | 0.06 | 7,366 |
| 26 May 2011 | 85.18 | 85.18 | 0.00 | 0.00 | 0 |
| 25 May 2011 | 85.18 | 85.18 | 0.00 | 0.00 | 0 |
| 24 May 2011 | 85.18 | 85.18 | 0.00 | 0.00 | 0 |
| 23 May 2011 | 85.16 | 85.18 | 0.02 | 0.02 | 831 |
| 20 May 2011 | 85.12 | 85.16 | 0.04 | 0.05 | 2,000 |
| 19 May 2011 | 85.11 | 85.12 | 0.01 | 0.01 | 3,234 |
| 18 May 2011 | 85.05 | 85.11 | 0.06 | 0.07 | 2,106 |
| 17 May 2011 | 85.05 | 85.05 | 0.00 | 0.00 | 0 |
| 16 May 2011 | 85.02 | 85.05 | 0.01 | 0.01 | 1,278 |
| 13 May 2011 | 85.02 | 85.02 | 0.02 | 0.02 | 519 |
| 12 May 2011 | 85.02 | 85.02 | 0.00 | 0.00 | 0 |
| 11 May 2011 | 85.00 | 85.02 | 0.02 | 0.02 | 692 |
| 10 May 2011 | 85.00 | 85.00 | 0.00 | 0.00 | 200 |
| 09 May 2011 | 85.00 | 85.00 | 0.00 | 0.00 | 226 |
| 06 May 2011 | 85.00 | 85.00 | 0.00 | 0.00 | 644 |
| 05 May 2011 | 81.75 | 85.00 | 3.00 | 3.66 | 9,240 |
| 04 May 2011 | 81.75 | 81.75 | 0.25 | 0.31 | 786 |
| 03 May 2011 | 81.75 | 81.75 | 0.00 | 0.00 | 0 |
| 02 May 2011 | 81.75 | 81.75 | 0.00 | 0.00 | 0 |
| 29 Apr 2011 | 81.70 | 81.75 | 0.05 | 0.06 | 1,200 |
| 28 Apr 2011 | 81.56 | 81.70 | 0.13 | 0.16 | 5,251 |
| 27 Apr 2011 | 81.56 | 81.56 | 0.00 | 0.00 | 0 |
| 26 Apr 2011 | 81.56 | 81.56 | -0.08 | -0.10 | 317 |
| 21 Apr 2011 | 81.56 | 81.56 | 0.00 | 0.00 | 0 |
| 20 Apr 2011 | 81.56 | 81.56 | 0.09 | 0.11 | 400 |
| 19 Apr 2011 | 81.52 | 81.56 | 0.01 | 0.01 | 5,470 |
| 18 Apr 2011 | 81.52 | 81.52 | 0.03 | 0.04 | 241 |
| 15 Apr 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 81.50 | 81.52 | 0.02 | 0.02 | 1,016 |
| 13 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 12 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 7,491 |
| 11 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 1,700 |
| 08 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 3 |
| 07 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 1,500,000 |
| 05 Apr 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 220 |
| 04 Apr 2011 | 81.51 | 81.50 | -0.01 | -0.01 | 2,600 |
| 01 Apr 2011 | 81.50 | 81.51 | 0.01 | 0.01 | 4,344 |
| 31 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 10,600 |
| 29 Mar 2011 | 81.47 | 81.50 | 0.03 | 0.04 | 5,119 |
| 28 Mar 2011 | 81.52 | 81.47 | -0.05 | -0.06 | 1,705 |
| 25 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 24 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 471 |
| 23 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 200 |
| 22 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 10 |
| 21 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 18 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 379 |
| 17 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 5,844 |
| 16 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 594 |
| 14 Mar 2011 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 11 Mar 2011 | 81.51 | 81.52 | 0.01 | 0.01 | 9,244 |
| 10 Mar 2011 | 81.50 | 81.51 | 0.01 | 0.01 | 1,431 |
| 09 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 200 |
| 04 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 1,284 |
| 02 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 01 Mar 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 14,774 |
| 28 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 25 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 1,541 |
| 24 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 400 |
| 23 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 22 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 624 |
| 21 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 2,891 |
| 17 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 0 |
| 16 Feb 2011 | 81.50 | 81.50 | 0.00 | 0.00 | 267 |
| 15 Feb 2011 | 81.00 | 81.50 | 0.50 | 0.62 | 1,488 |
| 14 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 6,000 |
| 11 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 7,879 |
| 10 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 1,544 |
| 09 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 2,959 |
| 08 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 8,569 |
| 07 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2011 | 81.00 | 81.00 | -0.01 | -0.01 | 144,454 |
| 02 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2011 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2011 | 81.00 | 81.00 | 0.01 | 0.01 | 565 |
| 28 Jan 2011 | 80.01 | 81.00 | 0.99 | 1.24 | 2,028 |
| 27 Jan 2011 | 78.31 | 80.01 | 1.70 | 2.17 | 7,023 |
| 26 Jan 2011 | 78.02 | 78.31 | 0.29 | 0.37 | 7,693 |
| 25 Jan 2011 | 77.26 | 78.02 | 0.02 | 0.03 | 714 |
| 24 Jan 2011 | 77.26 | 77.26 | 0.72 | 0.93 | 582 |
| 21 Jan 2011 | 77.26 | 77.26 | 0.00 | 0.00 | 0 |
| 20 Jan 2011 | 77.26 | 77.26 | 0.00 | 0.00 | 0 |
| 19 Jan 2011 | 77.00 | 77.26 | 0.28 | 0.36 | 6,673 |
| 18 Jan 2011 | 77.00 | 77.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2011 | 77.00 | 77.00 | 0.08 | 0.10 | 730 |
| 14 Jan 2011 | 77.00 | 77.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2011 | 76.89 | 77.00 | 0.09 | 0.12 | 9,696 |
| 12 Jan 2011 | 76.89 | 76.89 | 0.00 | 0.00 | 0 |
| 11 Jan 2011 | 76.89 | 76.89 | 0.00 | 0.00 | 0 |
| 10 Jan 2011 | 76.89 | 76.89 | 0.02 | 0.03 | 459 |
| 07 Jan 2011 | 76.89 | 76.89 | 0.00 | 0.00 | 0 |
| 06 Jan 2011 | 76.41 | 76.89 | 0.48 | 0.63 | 831 |
| 05 Jan 2011 | 76.37 | 76.41 | 0.04 | 0.05 | 1,909 |
| 04 Jan 2011 | 76.21 | 76.37 | 0.05 | 0.07 | 700 |
| 03 Jan 2011 | 76.21 | 76.21 | 0.11 | 0.14 | 133 |
| 31 Dec 2010 | 76.11 | 76.21 | 0.03 | 0.04 | 7,530 |
| 30 Dec 2010 | 76.11 | 76.11 | 0.01 | 0.01 | 125 |
| 29 Dec 2010 | 76.11 | 76.11 | 0.01 | 0.01 | 449 |
| 28 Dec 2010 | 76.11 | 76.11 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 76.08 | 76.11 | 0.08 | 0.10 | 2,123 |
| 23 Dec 2010 | 76.05 | 76.08 | 0.03 | 0.04 | 1,770 |
| 22 Dec 2010 | 76.03 | 76.05 | 0.02 | 0.03 | 6,632 |
| 21 Dec 2010 | 76.01 | 76.03 | 0.02 | 0.03 | 5,047 |
| 20 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 0 |
| 16 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 4,000 |
| 15 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 0 |
| 14 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 0 |
| 13 Dec 2010 | 76.01 | 76.01 | -0.01 | -0.01 | 231 |
| 10 Dec 2010 | 76.01 | 76.01 | 0.01 | 0.01 | 43,507 |
| 09 Dec 2010 | 76.01 | 76.01 | 0.01 | 0.01 | 8,766 |
| 08 Dec 2010 | 76.01 | 76.01 | -0.01 | -0.01 | 60 |
| 07 Dec 2010 | 76.01 | 76.01 | 0.00 | 0.00 | 578 |
| 06 Dec 2010 | 76.00 | 76.01 | 0.01 | 0.01 | 33,347 |
| 03 Dec 2010 | 76.00 | 76.00 | 0.00 | 0.00 | 396 |
| 02 Dec 2010 | 76.00 | 76.00 | 0.00 | 0.00 | 15,263 |
| 01 Dec 2010 | 76.00 | 76.00 | 0.00 | 0.00 | 1,000 |
| 30 Nov 2010 | 76.00 | 76.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2010 | 75.50 | 76.00 | 0.50 | 0.66 | 10,093 |
| 26 Nov 2010 | 75.50 | 75.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2010 | 75.50 | 75.50 | 0.00 | 0.00 | 16,333 |
| 24 Nov 2010 | 75.02 | 75.50 | 0.48 | 0.64 | 12,372 |
| 23 Nov 2010 | 75.02 | 75.02 | 0.00 | 0.00 | 0 |
| 22 Nov 2010 | 75.00 | 75.02 | 0.01 | 0.01 | 3,037 |
| 19 Nov 2010 | 75.00 | 75.00 | 0.01 | 0.01 | 7,600 |
| 18 Nov 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 10,750 |
| 17 Nov 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 7,668 |
| 15 Nov 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 8,878 |
| 12 Nov 2010 | 72.33 | 75.00 | 2.68 | 3.71 | 22,756 |
| 11 Nov 2010 | 72.26 | 72.33 | 0.06 | 0.08 | 700 |
| 10 Nov 2010 | 72.24 | 72.26 | 0.02 | 0.03 | 600 |
| 09 Nov 2010 | 72.24 | 72.24 | 0.72 | 1.01 | 4,383 |
| 08 Nov 2010 | 72.24 | 72.24 | 0.00 | 0.00 | 237 |
| 04 Nov 2010 | 71.52 | 72.24 | 0.00 | 0.00 | 12,421 |
| 03 Nov 2010 | 71.52 | 71.52 | 0.00 | 0.00 | 3,315 |
| 02 Nov 2010 | 71.52 | 71.52 | 0.00 | 0.00 | 334 |
| 01 Nov 2010 | 71.52 | 71.52 | 0.00 | 0.00 | 178 |
| 29 Oct 2010 | 71.53 | 71.52 | 0.00 | 0.00 | 6,969 |
| 28 Oct 2010 | 71.50 | 71.53 | -0.01 | -0.01 | 1,650 |
| 27 Oct 2010 | 71.50 | 71.50 | 0.03 | 0.04 | 2,456 |
| 26 Oct 2010 | 70.00 | 71.50 | 1.50 | 2.14 | 484,955 |
| 25 Oct 2010 | 68.01 | 70.00 | 1.99 | 2.93 | 1,124 |
| 22 Oct 2010 | 68.01 | 68.01 | 0.00 | 0.00 | 640 |
| 21 Oct 2010 | 68.00 | 68.01 | 0.01 | 0.02 | 2,000 |
| 20 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 20,281 |
| 19 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 2,702 |
| 18 Oct 2010 | 68.00 | 68.00 | -0.02 | -0.03 | 35,580 |
| 15 Oct 2010 | 68.00 | 68.00 | 0.01 | 0.02 | 327 |
| 14 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2010 | 68.00 | 68.00 | 0.01 | 0.02 | 17,866 |
| 12 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 400 |
| 08 Oct 2010 | 68.00 | 68.00 | 0.00 | 0.00 | 1,301 |
| 07 Oct 2010 | 72.99 | 68.00 | -4.99 | -6.84 | 9,545 |
| 06 Oct 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 05 Oct 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 04 Oct 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 01 Oct 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 30 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 29 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 28 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 27 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 22 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 20 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 72.99 | 72.99 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 74.40 | 72.99 | -1.01 | -1.36 | 1,701 |
| 15 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 13 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 08 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 07 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 06 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 03 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 02 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 01 Sep 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 30 Aug 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 27 Aug 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 26 Aug 2010 | 74.40 | 74.40 | -0.40 | -0.54 | 28 |
| 25 Aug 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 24 Aug 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 23 Aug 2010 | 74.40 | 74.40 | 0.00 | 0.00 | 0 |
| 20 Aug 2010 | 74.89 | 74.40 | 2.90 | 4.06 | 6,000 |
| 19 Aug 2010 | 74.89 | 74.89 | 0.00 | 0.00 | 25 |
| 18 Aug 2010 | 74.89 | 74.89 | -3.39 | -4.53 | 300 |
| 17 Aug 2010 | 74.89 | 74.89 | 0.00 | 0.00 | 0 |
| 16 Aug 2010 | 74.89 | 74.89 | 0.00 | 0.00 | 0 |
| 13 Aug 2010 | 74.95 | 74.89 | -0.06 | -0.08 | 1,000 |
| 12 Aug 2010 | 74.95 | 74.95 | 0.00 | 0.00 | 0 |
| 11 Aug 2010 | 74.95 | 74.95 | 0.00 | 0.00 | 0 |
| 10 Aug 2010 | 74.95 | 74.95 | 0.00 | 0.00 | 0 |
| 09 Aug 2010 | 74.95 | 74.95 | 0.00 | 0.00 | 0 |
| 06 Aug 2010 | 74.95 | 74.95 | 0.00 | 0.00 | 0 |
| 05 Aug 2010 | 74.97 | 74.95 | 2.95 | 4.10 | 9,000 |
| 04 Aug 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 163 |
| 03 Aug 2010 | 74.97 | 74.97 | -2.00 | -2.70 | 407 |
| 30 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 29 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 28 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 27 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 23 Jul 2010 | 74.97 | 74.97 | -0.97 | -1.29 | 330 |
| 22 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 21 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 20 Jul 2010 | 74.97 | 74.97 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 75.00 | 74.97 | -0.01 | -0.01 | 2,640 |
| 16 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2010 | 75.00 | 75.00 | -0.02 | -0.03 | 354 |
| 08 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 250 |
| 01 Jul 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 33,198 |
| 29 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2010 | 75.00 | 75.00 | 2.00 | 2.74 | 15 |
| 18 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2010 | 75.00 | 75.00 | -2.00 | -2.67 | 531 |
| 14 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 2,456 |
| 11 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 1,680 |
| 09 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 430 |
| 08 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 117 |
| 07 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2010 | 75.00 | 75.00 | 2.00 | 2.74 | 2,592 |
| 02 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 28 May 2010 | 75.00 | 75.00 | -2.00 | -2.67 | 998 |
| 27 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 650 |
| 26 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 1,693 |
| 25 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 1,786 |
| 24 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 21 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 2,021 |
| 20 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 500 |
| 19 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 18 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 200,912 |
| 17 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 14 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 13 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 12 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 2,000 |
| 11 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 10 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 07 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 06 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 05 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 82,459 |
| 04 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 03 May 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 785 |
| 28 Apr 2010 | 75.00 | 75.00 | 0.01 | 0.01 | 9,586 |
| 27 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 75.00 | 75.00 | -0.01 | -0.01 | 100 |
| 22 Apr 2010 | 74.00 | 75.00 | 1.00 | 1.35 | 18,446 |
| 21 Apr 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 264 |
| 16 Apr 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 75.00 | 74.00 | 0.00 | 0.00 | 1,296 |
| 13 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2010 | 75.00 | 75.00 | -0.99 | -1.32 | 400 |
| 09 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2010 | 75.00 | 75.00 | -0.01 | -0.01 | 6,425 |
| 07 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 3,534 |
| 31 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2010 | 74.96 | 75.00 | 0.04 | 0.05 | 25,797 |
| 24 Mar 2010 | 74.96 | 74.96 | 0.00 | 0.00 | 0 |
| 23 Mar 2010 | 74.96 | 74.96 | 0.00 | 0.00 | 0 |
| 22 Mar 2010 | 74.96 | 74.96 | 0.00 | 0.00 | 0 |
| 19 Mar 2010 | 74.99 | 74.96 | -0.02 | -0.03 | 3,930 |
| 18 Mar 2010 | 74.99 | 74.99 | 0.00 | 0.00 | 0 |
| 17 Mar 2010 | 74.99 | 74.99 | 0.01 | 0.01 | 149 |
| 16 Mar 2010 | 74.99 | 74.99 | -0.01 | -0.01 | 196 |
| 15 Mar 2010 | 74.99 | 74.99 | -0.01 | -0.01 | 50 |
| 12 Mar 2010 | 75.00 | 74.99 | -0.01 | -0.01 | 42,338 |
| 11 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 4,900 |
| 10 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 6,193 |
| 08 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 2,878 |
| 03 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 39,900 |
| 02 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 38 |
| 01 Mar 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 21,729 |
| 25 Feb 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 110 |
| 23 Feb 2010 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2010 | 72.00 | 75.00 | 3.00 | 4.17 | 11,511 |
| 19 Feb 2010 | 73.49 | 72.00 | -1.25 | -1.71 | 3,215 |
| 18 Feb 2010 | 73.49 | 73.49 | -0.24 | -0.33 | 100 |
| 17 Feb 2010 | 73.49 | 73.49 | 0.00 | 0.00 | 5,673 |
| 12 Feb 2010 | 73.49 | 73.49 | 0.00 | 0.00 | 4,000 |
| 11 Feb 2010 | 73.49 | 73.49 | 0.00 | 0.00 | 0 |
| 10 Feb 2010 | 74.00 | 73.49 | -0.51 | -0.69 | 875 |
| 09 Feb 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2010 | 73.50 | 74.00 | 0.50 | 0.68 | 103,254 |
| 04 Feb 2010 | 73.98 | 73.50 | 0.00 | 0.00 | 1,835 |
| 03 Feb 2010 | 73.98 | 73.98 | -0.48 | -0.65 | 85 |
| 02 Feb 2010 | 73.98 | 73.98 | 0.00 | 0.00 | 1,000 |
| 01 Feb 2010 | 73.98 | 73.98 | 0.00 | 0.00 | 13 |
| 29 Jan 2010 | 73.98 | 73.98 | 0.00 | 0.00 | 0 |
| 28 Jan 2010 | 73.50 | 73.98 | 0.48 | 0.65 | 16,094 |
| 27 Jan 2010 | 73.99 | 73.50 | -0.49 | -0.66 | 4,014 |
| 26 Jan 2010 | 73.99 | 73.99 | 0.00 | 0.00 | 67 |
| 25 Jan 2010 | 74.00 | 73.99 | -0.01 | -0.01 | 3,000 |
| 22 Jan 2010 | 74.00 | 74.00 | 0.01 | 0.01 | 20 |
| 21 Jan 2010 | 74.00 | 74.00 | 0.01 | 0.01 | 524 |
| 20 Jan 2010 | 74.00 | 74.00 | -0.02 | -0.03 | 130 |
| 19 Jan 2010 | 74.00 | 74.00 | 0.02 | 0.03 | 207,813 |
| 18 Jan 2010 | 74.00 | 74.00 | -0.02 | -0.03 | 66 |
| 15 Jan 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 400 |
| 13 Jan 2010 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2010 | 74.02 | 74.00 | 0.00 | 0.00 | 1,999 |
| 11 Jan 2010 | 74.02 | 74.02 | 0.00 | 0.00 | 141 |
| 08 Jan 2010 | 74.02 | 74.02 | 0.00 | 0.00 | 9 |
| 07 Jan 2010 | 74.02 | 74.02 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 74.02 | 74.02 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 74.02 | 74.02 | -0.02 | -0.03 | 150 |
| 04 Jan 2010 | 74.02 | 74.02 | 0.00 | 0.00 | 81 |
| 31 Dec 2009 | 74.02 | 74.02 | 0.00 | 0.00 | 0 |
| 30 Dec 2009 | 74.03 | 74.02 | 0.00 | 0.00 | 1,000 |
| 29 Dec 2009 | 74.03 | 74.03 | 0.00 | 0.00 | 0 |
| 28 Dec 2009 | 74.03 | 74.03 | 0.00 | 0.00 | 0 |
| 24 Dec 2009 | 74.03 | 74.03 | 0.00 | 0.00 | 166 |
| 23 Dec 2009 | 74.03 | 74.03 | -0.01 | -0.01 | 27 |
| 22 Dec 2009 | 74.00 | 74.03 | -0.95 | -1.27 | 1,777 |
| 21 Dec 2009 | 74.00 | 74.00 | 0.00 | 0.00 | 302 |
| 18 Dec 2009 | 74.99 | 74.00 | 0.00 | 0.00 | 2,205 |
| 17 Dec 2009 | 74.98 | 74.99 | 0.00 | 0.00 | 1,815 |
| 16 Dec 2009 | 74.99 | 74.98 | -0.01 | -0.01 | 1,000 |
| 15 Dec 2009 | 74.99 | 74.99 | 0.00 | 0.00 | 0 |
| 14 Dec 2009 | 74.99 | 74.99 | 0.00 | 0.00 | 0 |
| 11 Dec 2009 | 74.99 | 74.99 | 0.00 | 0.00 | 0 |
| 10 Dec 2009 | 75.00 | 74.99 | -0.01 | -0.01 | 732 |
| 09 Dec 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 77 |
| 04 Dec 2009 | 74.50 | 75.00 | 0.00 | 0.00 | 146,600 |
| 03 Dec 2009 | 74.50 | 74.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2009 | 74.50 | 74.50 | 0.00 | 0.00 | 0 |
| 01 Dec 2009 | 75.00 | 74.50 | 0.00 | 0.00 | 1,000 |
| 30 Nov 2009 | 73.99 | 75.00 | 1.00 | 1.35 | 62,880 |
| 27 Nov 2009 | 74.50 | 73.99 | -0.50 | -0.67 | 1,483 |
| 26 Nov 2009 | 75.00 | 74.50 | -0.50 | -0.67 | 19,326 |
| 25 Nov 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 132 |
| 24 Nov 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 20 |
| 23 Nov 2009 | 75.00 | 75.00 | 0.00 | 0.00 | 185 |
| 20 Nov 2009 | 78.00 | 75.00 | -3.00 | -3.85 | 105,286 |
| 19 Nov 2009 | 80.00 | 78.00 | -1.94 | -2.43 | 8,333 |
| 18 Nov 2009 | 80.00 | 80.00 | -0.06 | -0.07 | 120 |
| 17 Nov 2009 | 81.90 | 80.00 | -1.89 | -2.31 | 1,330 |
| 16 Nov 2009 | 81.90 | 81.90 | 0.00 | 0.00 | 0 |
| 13 Nov 2009 | 82.00 | 81.90 | -0.11 | -0.13 | 84,153 |
| 12 Nov 2009 | 84.00 | 82.00 | -0.99 | -1.19 | 500 |
| 11 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2009 | 84.00 | 84.00 | -0.74 | -0.88 | 500 |
| 09 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2009 | 84.00 | 84.00 | -0.27 | -0.32 | 100 |
| 05 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2009 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 30 Oct 2009 | 85.75 | 84.00 | -0.98 | -1.15 | 168,012 |
| 29 Oct 2009 | 85.75 | 85.75 | -0.01 | -0.01 | 214 |
| 28 Oct 2009 | 85.75 | 85.75 | -0.76 | -0.89 | 180 |
| 27 Oct 2009 | 85.75 | 85.75 | 0.00 | 0.00 | 0 |
| 26 Oct 2009 | 85.75 | 85.75 | 0.00 | 0.00 | 0 |
| 23 Oct 2009 | 85.75 | 85.75 | 0.00 | 0.00 | 0 |
| 22 Oct 2009 | 85.75 | 85.75 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 85.75 | 85.75 | 0.00 | 0.00 | 0 |
| 20 Oct 2009 | 85.80 | 85.75 | -0.05 | -0.06 | 1,120 |
| 19 Oct 2009 | 85.98 | 85.80 | -0.08 | -0.09 | 1,034 |
| 16 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 15 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 13 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 12 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 09 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 08 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 06 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 05 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 02 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 01 Oct 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 30 Sep 2009 | 85.98 | 85.98 | -0.01 | -0.01 | 25 |
| 29 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 28 Sep 2009 | 85.98 | 85.98 | -0.10 | -0.12 | 10 |
| 25 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 22 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 18 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 17 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 15 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 14 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 11 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 10 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 09 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 07 Sep 2009 | 85.98 | 85.98 | 0.01 | 0.01 | 44 |
| 04 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 03 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 02 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 01 Sep 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 28 Aug 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 27 Aug 2009 | 86.00 | 85.98 | -0.02 | -0.02 | 316,374 |
| 26 Aug 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2009 | 85.96 | 86.00 | 0.04 | 0.05 | 844,969 |
| 24 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 20 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 18 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 17 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 13 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 12 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 11 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 10 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 07 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 06 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 04 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 03 Aug 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 31 Jul 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 30 Jul 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 29 Jul 2009 | 85.96 | 85.96 | 0.00 | 0.00 | 0 |
| 28 Jul 2009 | 85.50 | 85.96 | 0.46 | 0.54 | 293,616 |
| 27 Jul 2009 | 85.50 | 85.50 | 0.00 | 0.00 | 0 |
| 24 Jul 2009 | 85.50 | 85.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2009 | 85.99 | 85.50 | -0.48 | -0.56 | 1,778 |
| 22 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 21 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 20 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 17 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 16 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 15 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 14 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 13 Jul 2009 | 85.99 | 85.99 | -100000000.00 | 0.00 | 164 |
| 10 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 09 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 08 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 03 Jul 2009 | 86.00 | 85.99 | -0.01 | -0.01 | 4,250 |
| 02 Jul 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2009 | 85.98 | 86.00 | 0.02 | 0.02 | 2,178,357 |
| 25 Jun 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 24 Jun 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 85.98 | 85.98 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 85.99 | 85.98 | -0.01 | -0.01 | 1,000 |
| 18 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 17 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 16 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 45 |
| 15 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 500 |
| 12 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 10 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 09 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 08 Jun 2009 | 85.99 | 85.99 | 0.00 | 0.00 | 0 |
| 05 Jun 2009 | 85.99 | 85.99 | 0.01 | 0.01 | 17 |
| 04 Jun 2009 | 86.00 | 85.99 | -0.01 | -0.01 | 1,025 |
| 03 Jun 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 16,900 |
| 02 Jun 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 29 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 28 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 27 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 26 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 49 |
| 25 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 21 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 20 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 19 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 10 |
| 18 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 15 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 13 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 12 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 11 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 200 |
| 08 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 23,316 |
| 07 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 05 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 500 |
| 04 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 60 |
| 01 May 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 351,790 |
| 30 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 64,809 |
| 21 Apr 2009 | 86.00 | 86.00 | -0.01 | -0.01 | 200 |
| 20 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 2,075 |
| 15 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 218,402 |
| 02 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2009 | 86.00 | 86.00 | -1.00 | -1.16 | 279 |
| 27 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 465 |
| 19 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 300 |
| 18 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 99 |
| 17 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 277 |
| 16 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 500 |
| 09 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 38 |
| 03 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 14 |
| 27 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 100 |
| 18 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 39,614 |
| 17 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 32,870 |
| 16 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 50,242 |
| 13 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 50,100 |
| 11 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 10 |
| 09 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 72,770 |
| 06 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 52,044 |
| 05 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 34,802 |
| 04 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 40,000 |
| 03 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 71,228 |
| 02 Feb 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 231,038 |
| 30 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 55,713 |
| 29 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 22,710 |
| 28 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 6,434 |
| 27 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 1,651 |
| 26 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 1,211 |
| 23 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 15 |
| 22 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 16,995 |
| 21 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 29,706 |
| 20 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 18,543 |
| 19 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 92,000 |
| 16 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 42,531 |
| 15 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 63,846 |
| 12 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 11,161 |
| 09 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 14,564 |
| 08 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 156 |
| 07 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 13,551 |
| 06 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 18,644 |
| 05 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 1,634 |
| 02 Jan 2009 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 59,929 |
| 22 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 89,563 |
| 19 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 10 |
| 18 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 11 |
| 17 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2008 | 86.01 | 86.00 | -0.01 | -0.01 | 21,534 |
| 15 Dec 2008 | 86.00 | 86.01 | 0.01 | 0.01 | 14,567 |
| 12 Dec 2008 | 86.01 | 86.00 | -0.01 | -0.01 | 6,700 |
| 11 Dec 2008 | 86.01 | 86.01 | 0.00 | 0.00 | 0 |
| 10 Dec 2008 | 86.00 | 86.01 | 0.01 | 0.01 | 4,647 |
| 09 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 164,086 |
| 08 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 1,623 |
| 05 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 2,624 |
| 04 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 35,858 |
| 03 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 121,970 |
| 02 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 81,248 |
| 01 Dec 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 100,000 |
| 28 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 125 |
| 26 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 105 |
| 24 Nov 2008 | 87.00 | 86.00 | -1.00 | -1.15 | 14,151 |
| 21 Nov 2008 | 87.00 | 87.00 | 0.00 | 0.00 | 566 |
| 20 Nov 2008 | 86.00 | 87.00 | 1.00 | 1.16 | 41,826 |
| 19 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 48,495 |
| 18 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 13,579 |
| 14 Nov 2008 | 86.00 | 86.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 87.00 | 86.00 | -1.00 | -1.15 | 23,668 |
| 12 Nov 2008 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2008 | 87.00 | 87.00 | 0.01 | 0.01 | 100 |
| 10 Nov 2008 | 87.00 | 87.00 | 0.00 | 0.00 | 510 |
| 07 Nov 2008 | 87.50 | 87.00 | -0.50 | -0.57 | 2,009 |
| 06 Nov 2008 | 88.00 | 87.50 | -0.50 | -0.57 | 1,826 |
| 05 Nov 2008 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2008 | 88.00 | 88.00 | -0.97 | -1.10 | 1,333 |
| 03 Nov 2008 | 88.00 | 88.00 | 0.00 | 0.00 | 3,072 |
| 31 Oct 2008 | 88.00 | 88.00 | 0.00 | 0.00 | 3,499 |
| 30 Oct 2008 | 87.01 | 88.00 | 0.99 | 1.14 | 8,658 |
| 29 Oct 2008 | 87.01 | 87.01 | 0.00 | 0.00 | 0 |
| 27 Oct 2008 | 87.01 | 87.01 | 0.00 | 0.00 | 1,806 |
| 24 Oct 2008 | 87.00 | 87.01 | 0.01 | 0.01 | 182,705 |
| 23 Oct 2008 | 87.00 | 87.00 | 0.00 | 0.00 | 4,877 |
| 22 Oct 2008 | 88.89 | 87.00 | -1.89 | -2.13 | 129,349 |
| 21 Oct 2008 | 88.89 | 88.89 | 0.00 | 0.00 | 0 |
| 20 Oct 2008 | 88.89 | 88.89 | 0.00 | 0.00 | 0 |
| 17 Oct 2008 | 90.00 | 88.89 | -1.11 | -1.23 | 1,105 |
| 16 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2008 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 99.20 | 90.00 | -9.20 | -9.27 | 365 |
| 03 Oct 2008 | 99.20 | 99.20 | 0.00 | 0.00 | 0 |
| 02 Oct 2008 | 99.20 | 99.20 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 99.20 | 99.20 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 99.97 | 99.20 | -0.77 | -0.77 | 298 |
| 29 Sep 2008 | 99.97 | 99.97 | 0.00 | 0.00 | 0 |
| 26 Sep 2008 | 100.00 | 99.97 | -0.03 | -0.03 | 1,644 |
| 25 Sep 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 24 Sep 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2008 | 101.89 | 100.00 | -1.89 | -1.85 | 13,280 |
| 19 Sep 2008 | 101.89 | 101.89 | 0.00 | 0.00 | 0 |
| 18 Sep 2008 | 101.89 | 101.89 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 101.89 | 101.89 | 0.00 | 0.00 | 0 |
| 16 Sep 2008 | 102.06 | 101.89 | -0.17 | -0.17 | 24,515 |
| 15 Sep 2008 | 102.06 | 102.06 | 0.00 | 0.00 | 0 |
| 12 Sep 2008 | 102.06 | 102.06 | 0.00 | 0.00 | 0 |
| 11 Sep 2008 | 102.09 | 102.06 | -0.03 | -0.03 | 100,570 |
| 10 Sep 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 09 Sep 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 08 Sep 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 05 Sep 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 04 Sep 2008 | 102.10 | 102.09 | -0.01 | -0.01 | 115 |
| 03 Sep 2008 | 102.07 | 102.10 | 0.03 | 0.03 | 46,762 |
| 02 Sep 2008 | 102.07 | 102.07 | 0.00 | 0.00 | 0 |
| 29 Aug 2008 | 102.14 | 102.07 | -0.07 | -0.07 | 400 |
| 28 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 27 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 26 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 25 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 22 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 21 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 8,499 |
| 20 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 1,456 |
| 19 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 18 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 15 Aug 2008 | 102.15 | 102.14 | -0.01 | -0.01 | 17,064 |
| 14 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 13 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 33,301 |
| 12 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 11 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 80 |
| 10 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 102.14 | 102.15 | 0.01 | 0.01 | 18,405 |
| 07 Aug 2008 | 102.14 | 102.14 | 0.00 | 0.00 | 0 |
| 06 Aug 2008 | 102.15 | 102.14 | -0.01 | -0.01 | 220 |
| 05 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 04 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 03 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 102.15 | 102.15 | 0.00 | 0.00 | 6,782 |
| 30 Jul 2008 | 102.22 | 102.15 | -0.07 | -0.07 | 35,097 |
| 29 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 28 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 27 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 24 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 822 |
| 23 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 0 |
| 22 Jul 2008 | 102.22 | 102.22 | 0.00 | 0.00 | 8,234 |
| 21 Jul 2008 | 102.21 | 102.22 | 0.01 | 0.01 | 581 |
| 20 Jul 2008 | 102.21 | 102.21 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 102.21 | 102.21 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 102.20 | 102.21 | 0.01 | 0.01 | 3,079 |
| 17 Jul 2008 | 102.15 | 102.20 | 0.05 | 0.05 | 13,579 |
| 16 Jul 2008 | 102.12 | 102.15 | 0.03 | 0.03 | 134 |
| 15 Jul 2008 | 102.11 | 102.12 | 0.01 | 0.01 | 2,320 |
| 14 Jul 2008 | 102.09 | 102.11 | 0.02 | 0.02 | 1,443 |
| 13 Jul 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 102.09 | 102.09 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 102.07 | 102.09 | 0.02 | 0.02 | 14,603 |
| 10 Jul 2008 | 102.06 | 102.07 | 0.01 | 0.01 | 1,217 |
| 09 Jul 2008 | 102.05 | 102.06 | 0.01 | 0.01 | 34,127 |
| 08 Jul 2008 | 102.02 | 102.05 | 0.03 | 0.03 | 200 |
| 07 Jul 2008 | 102.00 | 102.02 | 0.02 | 0.02 | 968 |
| 06 Jul 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 210 |
| 03 Jul 2008 | 101.50 | 102.00 | 0.50 | 0.49 | 3,402 |
| 02 Jul 2008 | 101.45 | 101.50 | 0.05 | 0.05 | 396 |
| 01 Jul 2008 | 101.49 | 101.45 | -0.04 | -0.04 | 2,759 |
| 30 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 82,028 |
| 29 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 300 |
| 26 Jun 2008 | 101.44 | 101.49 | 0.05 | 0.05 | 3,414 |
| 25 Jun 2008 | 101.47 | 101.44 | -0.03 | -0.03 | 11,735 |
| 24 Jun 2008 | 101.49 | 101.47 | -0.02 | -0.02 | 2,389 |
| 23 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 22 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 73 |
| 19 Jun 2008 | 101.49 | 101.49 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 101.50 | 101.49 | -0.01 | -0.01 | 23,834 |
| 17 Jun 2008 | 101.50 | 101.50 | 0.00 | 0.00 | 29,614 |
| 16 Jun 2008 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 15 Jun 2008 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 101.50 | 101.50 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 101.50 | 101.50 | 0.00 | 0.00 | 940 |
| 12 Jun 2008 | 101.98 | 101.50 | -0.48 | -0.47 | 3,350 |
| 11 Jun 2008 | 101.99 | 101.98 | -0.01 | -0.01 | 17,587 |
| 10 Jun 2008 | 101.99 | 101.99 | 0.00 | 0.00 | 0 |
| 09 Jun 2008 | 102.00 | 101.99 | -0.01 | -0.01 | 1,000 |
| 08 Jun 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 102.00 | 102.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2008 | 100.51 | 102.00 | 1.49 | 1.48 | 23,016 |
| 04 Jun 2008 | 100.51 | 100.51 | 0.00 | 0.00 | 0 |
| 03 Jun 2008 | 99.99 | 100.51 | 0.52 | 0.52 | 48,550 |
| 02 Jun 2008 | 99.99 | 99.99 | 0.00 | 0.00 | 0 |
| 01 Jun 2008 | 99.99 | 99.99 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 99.99 | 99.99 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 99.99 | 99.99 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 100.48 | 99.99 | -0.49 | -0.49 | 1,669 |
| 28 May 2008 | 100.50 | 100.48 | -0.02 | -0.02 | 587 |
| 27 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 26 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 1,252 |
| 25 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 225 |
| 22 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 20 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 24,350 |
| 19 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 5,586 |
| 18 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 100.50 | 100.50 | 0.00 | 0.00 | 313 |
| 15 May 2008 | 100.00 | 100.50 | 0.50 | 0.50 | 42,496 |
| 14 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 26,420 |
| 13 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 12 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 100 |
| 11 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 329 |
| 08 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 2,102 |
| 07 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 16,814 |
| 06 May 2008 | 100.00 | 100.00 | 0.00 | 0.00 | 17,957 |
| 05 May 2008 | 100.01 | 100.00 | -0.01 | -0.01 | 36,999 |
| 04 May 2008 | 100.01 | 100.01 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 100.01 | 100.01 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 100.00 | 100.01 | 0.01 | 0.01 | 915 |
| 01 May 2008 | 98.50 | 100.00 | 1.50 | 1.52 | 11,722 |
| 30 Apr 2008 | 98.00 | 98.50 | 0.50 | 0.51 | 7,413 |
| 29 Apr 2008 | 97.02 | 98.00 | 0.98 | 1.01 | 18,858 |
| 28 Apr 2008 | 97.03 | 97.02 | -0.01 | -0.01 | 1,178 |
| 27 Apr 2008 | 97.03 | 97.03 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 97.03 | 97.03 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 97.03 | 97.03 | 0.00 | 0.00 | 0 |
| 24 Apr 2008 | 97.03 | 97.03 | 0.00 | 0.00 | 0 |
| 23 Apr 2008 | 97.03 | 97.03 | 0.00 | 0.00 | 30,000 |
| 22 Apr 2008 | 97.00 | 97.03 | 0.03 | 0.03 | 8,112 |
| 21 Apr 2008 | 96.81 | 97.00 | 0.19 | 0.20 | 1,048 |
| 20 Apr 2008 | 96.81 | 96.81 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 96.81 | 96.81 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 96.81 | 96.81 | 0.00 | 0.00 | 0 |
| 17 Apr 2008 | 96.73 | 96.81 | 0.08 | 0.08 | 10,583 |
| 16 Apr 2008 | 96.54 | 96.73 | 0.19 | 0.20 | 1,996 |
| 15 Apr 2008 | 96.53 | 96.54 | 0.01 | 0.01 | 1,067 |
| 14 Apr 2008 | 96.53 | 96.53 | 0.00 | 0.00 | 0 |
| 13 Apr 2008 | 96.53 | 96.53 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 96.53 | 96.53 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 95.54 | 96.53 | 0.99 | 1.04 | 12,530 |
| 10 Apr 2008 | 95.54 | 95.54 | 0.00 | 0.00 | 0 |
| 09 Apr 2008 | 95.52 | 95.54 | 0.02 | 0.02 | 50 |
| 08 Apr 2008 | 95.11 | 95.52 | 0.41 | 0.43 | 3,915 |
| 07 Apr 2008 | 95.11 | 95.11 | 0.00 | 0.00 | 0 |
| 06 Apr 2008 | 95.11 | 95.11 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 95.11 | 95.11 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 95.10 | 95.11 | 0.01 | 0.01 | 55,875 |
| 03 Apr 2008 | 95.06 | 95.10 | 0.04 | 0.04 | 9,620 |
| 02 Apr 2008 | 95.04 | 95.06 | 0.02 | 0.02 | 100 |
| 01 Apr 2008 | 95.00 | 95.04 | 0.04 | 0.04 | 4,296 |
| 31 Mar 2008 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 93.50 | 95.00 | 1.50 | 1.60 | 6,557 |
| 27 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 6,927 |
| 25 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 58,377 |
| 24 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 93.50 | 93.50 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 91.50 | 93.50 | 2.00 | 2.19 | 30,487 |
| 18 Mar 2008 | 87.50 | 91.50 | 4.00 | 4.57 | 7,171 |
| 17 Mar 2008 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2008 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 85.22 | 87.50 | 2.28 | 2.68 | 11,377 |
| 11 Mar 2008 | 85.10 | 85.22 | 0.12 | 0.14 | 1,000 |
| 10 Mar 2008 | 85.10 | 85.10 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 85.10 | 85.10 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 85.10 | 85.10 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 83.50 | 85.10 | 1.60 | 1.92 | 15,201 |
| 06 Mar 2008 | 83.50 | 83.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 83.11 | 83.50 | 0.39 | 0.47 | 3,917 |
| 04 Mar 2008 | 83.04 | 83.11 | 0.07 | 0.08 | 2,220 |
| 03 Mar 2008 | 83.04 | 83.04 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 83.04 | 83.04 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 83.04 | 83.04 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 83.00 | 83.04 | 0.04 | 0.05 | 574 |
| 28 Feb 2008 | 83.00 | 83.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 82.50 | 83.00 | 0.50 | 0.61 | 1,500 |
| 26 Feb 2008 | 81.66 | 82.50 | 0.84 | 1.03 | 22,699 |
| 25 Feb 2008 | 81.66 | 81.66 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 81.66 | 81.66 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 81.66 | 81.66 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 81.52 | 81.66 | 0.14 | 0.17 | 427 |
| 21 Feb 2008 | 81.52 | 81.52 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 81.27 | 81.52 | 0.25 | 0.31 | 23,296 |
| 19 Feb 2008 | 81.02 | 81.27 | 0.25 | 0.31 | 15,840 |
| 18 Feb 2008 | 81.02 | 81.02 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 81.02 | 81.02 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 81.02 | 81.02 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 81.00 | 81.02 | 0.02 | 0.02 | 94 |
| 14 Feb 2008 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 80.75 | 81.00 | 0.25 | 0.31 | 1,869 |
| 12 Feb 2008 | 80.56 | 80.75 | 0.19 | 0.24 | 12,605 |
| 11 Feb 2008 | 80.56 | 80.56 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 80.56 | 80.56 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 80.56 | 80.56 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 80.51 | 80.56 | 0.05 | 0.06 | 6,156 |
| 07 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 80.51 | 80.51 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 80.50 | 80.51 | 0.01 | 0.01 | 29,095 |
| 31 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 9,511 |
| 28 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 80.03 | 80.50 | 0.47 | 0.59 | 3,749 |
| 24 Jan 2008 | 80.03 | 80.03 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 80.01 | 80.03 | 0.02 | 0.02 | 10,597 |
| 22 Jan 2008 | 80.02 | 80.01 | -0.01 | -0.01 | 205 |
| 21 Jan 2008 | 80.02 | 80.02 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 80.02 | 80.02 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 80.02 | 80.02 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 80.01 | 80.02 | 0.01 | 0.01 | 11,248 |
| 17 Jan 2008 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 80.00 | 80.01 | 0.01 | 0.01 | 100 |
| 15 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 7,296 |
| 10 Jan 2008 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 80.01 | 80.00 | -0.01 | -0.01 | 469 |
| 08 Jan 2008 | 79.99 | 80.01 | 0.02 | 0.02 | 47,591 |
| 07 Jan 2008 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 79.97 | 79.99 | 0.02 | 0.02 | 16,418 |
| 03 Jan 2008 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 79.97 | 79.97 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 79.53 | 79.97 | 0.44 | 0.55 | 13,819 |
| 27 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 79.53 | 79.53 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 79.54 | 79.53 | -0.01 | -0.01 | 1,219 |
| 20 Dec 2007 | 79.54 | 79.54 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 79.53 | 79.54 | 0.01 | 0.01 | 1,095 |
| 18 Dec 2007 | 79.52 | 79.53 | 0.01 | 0.01 | 1,015 |
| 17 Dec 2007 | 79.52 | 79.52 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 79.52 | 79.52 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 79.52 | 79.52 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 80.01 | 79.52 | -0.49 | -0.61 | 612,344 |
| 13 Dec 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 4,946 |
| 11 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 2,869 |
| 10 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 80.01 | 80.00 | -0.01 | -0.01 | 201,706 |
| 06 Dec 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 04 Dec 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 787 |
| 03 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 994 |
| 29 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 43 |
| 27 Nov 2007 | 79.99 | 80.00 | 0.01 | 0.01 | 43,884 |
| 26 Nov 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 80.00 | 79.99 | -0.01 | -0.01 | 18,089 |
| 22 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,020 |
| 20 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,031 |
| 19 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 580 |
| 15 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 5,367 |
| 13 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 6,877 |
| 12 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 4,850 |
| 06 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 27,202 |
| 30 Oct 2007 | 80.01 | 80.00 | -0.01 | -0.01 | 5,819 |
| 29 Oct 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 1,296 |
| 25 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 10,045 |
| 23 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 7,674 |
| 22 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 8,312 |
| 18 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 7,872 |
| 16 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,335 |
| 15 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 80.01 | 80.00 | -0.01 | -0.01 | 15,865 |
| 11 Oct 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 48,147 |
| 09 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 10,500 |
| 04 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,415 |
| 02 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 8,292 |
| 01 Oct 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 80.01 | 80.00 | -0.01 | -0.01 | 3,631 |
| 27 Sep 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 6,678 |
| 25 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 25,468 |
| 24 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,245 |
| 20 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 50,775 |
| 17 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 150 |
| 13 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 4,948 |
| 11 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 7,264 |
| 10 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 14,675 |
| 06 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 307 |
| 04 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 3,833 |
| 03 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 474 |
| 28 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 9,516 |
| 27 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 9,586 |
| 23 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 3,373 |
| 21 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 10,787 |
| 20 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 79.99 | 80.00 | 0.01 | 0.01 | 39,293 |
| 14 Aug 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 13 Aug 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 80.00 | 79.99 | -0.01 | -0.01 | 3,015 |
| 09 Aug 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 80.01 | 80.00 | -0.01 | -0.01 | 904 |
| 07 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 6,139 |
| 06 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 6,537 |
| 02 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 80.00 | 80.01 | 0.01 | 0.01 | 9,100 |
| 30 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 6,770 |
| 26 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2007 | 79.49 | 80.00 | 0.51 | 0.64 | 140,115 |
| 23 Jul 2007 | 79.49 | 79.49 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 79.49 | 79.49 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 79.49 | 79.49 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 79.49 | 79.49 | 0.00 | 0.00 | 11,189 |
| 19 Jul 2007 | 79.49 | 79.49 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 79.50 | 79.49 | -0.01 | -0.01 | 60 |
| 17 Jul 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 79.24 | 79.50 | 0.26 | 0.33 | 165,673 |
| 12 Jul 2007 | 79.24 | 79.24 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 79.25 | 79.24 | -0.01 | -0.01 | 11 |
| 10 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 0 |
| 09 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 4,972 |
| 05 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 79.25 | 79.25 | 0.00 | 0.00 | 357 |
| 03 Jul 2007 | 79.00 | 79.25 | 0.25 | 0.32 | 24,878 |
| 02 Jul 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 3,830 |
| 28 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 1,743 |
| 25 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 79.01 | 79.00 | -0.01 | -0.01 | 18,594 |
| 21 Jun 2007 | 79.01 | 79.01 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 79.00 | 79.01 | 0.01 | 0.01 | 1,920 |
| 19 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 1,150 |
| 14 Jun 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 78.80 | 79.00 | 0.20 | 0.25 | 77,642 |
| 12 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 11 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 07 Jun 2007 | 78.80 | 78.80 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 78.85 | 78.80 | -0.05 | -0.06 | 24 |
| 05 Jun 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 04 Jun 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 31 May 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 78.85 | 78.85 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 79.00 | 78.85 | -0.15 | -0.19 | 500,726 |
| 28 May 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 24 May 2007 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 79.30 | 79.00 | -0.30 | -0.38 | 78,545 |
| 22 May 2007 | 79.50 | 79.30 | -0.20 | -0.25 | 500,024 |
| 21 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 1,237 |
| 17 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 9,713 |
| 15 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 208,434 |
| 14 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 79.89 | 79.50 | -0.39 | -0.49 | 2,482 |
| 10 May 2007 | 79.89 | 79.89 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 79.90 | 79.89 | -0.01 | -0.01 | 415 |
| 08 May 2007 | 79.99 | 79.90 | -0.09 | -0.11 | 2,400 |
| 07 May 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 79.99 | 79.99 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 80.00 | 79.99 | -0.01 | -0.01 | 2,132 |
| 03 May 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 350 |
| 01 May 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 2,000 |
| 30 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 51,340 |
| 26 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 53 |
| 19 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 17 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 212 |
| 10 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 122 |
| 09 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 200 |
| 03 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 5,000 |
| 02 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 37,385 |
| 27 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 20,401 |
| 26 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 411,499 |
| 22 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,400 |
| 20 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 8 |
| 19 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 600,852 |
| 15 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 148 |
| 13 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 243,518 |
| 12 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 1,438 |
| 08 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 7,050 |
| 06 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 6,217 |
| 05 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 45,371 |
| 01 Mar 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 474 |
| 27 Feb 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 4,264 |
| 26 Feb 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 80.00 | 80.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 80.05 | 80.00 | -0.05 | -0.06 | 1,099,620 |
| 22 Feb 2007 | 80.05 | 80.05 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 80.03 | 80.05 | 0.02 | 0.02 | 3,494 |
| 20 Feb 2007 | 80.03 | 80.03 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 80.03 | 80.03 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 80.03 | 80.03 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 80.03 | 80.03 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 80.01 | 80.03 | 0.02 | 0.02 | 21,246 |
| 15 Feb 2007 | 80.01 | 80.01 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 79.51 | 80.01 | 0.50 | 0.63 | 1,011,631 |
| 13 Feb 2007 | 79.50 | 79.51 | 0.01 | 0.01 | 16,446 |
| 12 Feb 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 79.40 | 79.50 | 0.10 | 0.13 | 85,854 |
| 08 Feb 2007 | 79.40 | 79.40 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 79.39 | 79.40 | 0.01 | 0.01 | 5,077 |
| 06 Feb 2007 | 79.39 | 79.39 | 0.00 | 0.00 | 235 |
| 05 Feb 2007 | 79.39 | 79.39 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 79.39 | 79.39 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 79.39 | 79.39 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 79.40 | 79.39 | -0.01 | -0.01 | 10,576 |
| 01 Feb 2007 | 79.40 | 79.40 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 79.39 | 79.40 | 0.01 | 0.01 | 60,815 |
| 30 Jan 2007 | 79.40 | 79.39 | -0.01 | -0.01 | 299,254 |
| 29 Jan 2007 | 79.40 | 79.40 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 79.40 | 79.40 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 79.40 | 79.40 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 79.45 | 79.40 | -0.05 | -0.06 | 906,679 |
| 25 Jan 2007 | 79.45 | 79.45 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 79.45 | 79.45 | 0.00 | 0.00 | 27 |
| 23 Jan 2007 | 79.47 | 79.45 | -0.02 | -0.03 | 611,284 |
| 22 Jan 2007 | 79.47 | 79.47 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 79.47 | 79.47 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 79.47 | 79.47 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 79.48 | 79.47 | -0.01 | -0.01 | 550,000 |
| 18 Jan 2007 | 79.48 | 79.48 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 79.40 | 79.48 | 0.08 | 0.10 | 25,872 |
| 16 Jan 2007 | 79.50 | 79.40 | -0.10 | -0.13 | 1,285 |
| 15 Jan 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2007 | 79.50 | 79.50 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 84.00 | 79.50 | -4.50 | -5.36 | 100,717 |
| 09 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 01 Jan 2007 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 84.00 | 84.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2006 | 84.35 | 84.00 | -0.35 | -0.42 | 8,300 |
| 18 Dec 2006 | 84.35 | 84.35 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 84.35 | 84.35 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 84.35 | 84.35 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 84.45 | 84.35 | -0.10 | -0.12 | 660 |
| 14 Dec 2006 | 84.45 | 84.45 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 84.45 | 84.45 | 0.00 | 0.00 | 0 |
| 12 Dec 2006 | 84.56 | 84.45 | -0.11 | -0.13 | 1,872,979 |
| 11 Dec 2006 | 84.56 | 84.56 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 84.56 | 84.56 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 84.56 | 84.56 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 84.64 | 84.56 | -0.08 | -0.09 | 250 |
| 07 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 05 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 04 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 84.64 | 84.64 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 84.90 | 84.64 | -0.26 | -0.31 | 4,000 |
| 30 Nov 2006 | 84.90 | 84.90 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 84.97 | 84.90 | -0.07 | -0.08 | 170 |
| 28 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 27 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 23 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 21 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 20 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 84.97 | 84.97 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 85.00 | 84.97 | -0.03 | -0.04 | 425,507 |
| 16 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 85.35 | 85.00 | -0.35 | -0.41 | 6,553 |
| 09 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 07 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 06 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 02 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 31 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 30 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 26 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 24 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 19 Oct 2006 | 85.35 | 85.35 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 85.70 | 85.35 | -0.35 | -0.41 | 1,662 |
| 17 Oct 2006 | 85.95 | 85.70 | -0.25 | -0.29 | 143 |
| 16 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 12 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 10 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 09 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 05 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 03 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 02 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 85.95 | 85.95 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 86.93 | 85.95 | -0.98 | -1.13 | 485 |
| 28 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 26 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 25 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 21 Sep 2006 | 86.93 | 86.93 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 86.99 | 86.93 | -0.06 | -0.07 | 2,014 |
| 19 Sep 2006 | 87.95 | 86.99 | -0.96 | -1.09 | 100 |
| 18 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 14 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 12 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 11 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 07 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 05 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 04 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 31 Aug 2006 | 87.95 | 87.95 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 88.00 | 87.95 | -0.05 | -0.06 | 1,000 |
| 29 Aug 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 88.08 | 88.00 | -0.08 | -0.09 | 144 |
| 24 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 22 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 21 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 17 Aug 2006 | 88.08 | 88.08 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 88.17 | 88.08 | -0.09 | -0.10 | 5,414 |
| 15 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 14 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 10 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 08 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 07 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 12,754 |
| 03 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 700 |
| 01 Aug 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 88.17 | 88.17 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 88.19 | 88.17 | -0.02 | -0.02 | 710 |
| 27 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 89,336 |
| 25 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 0 |
| 24 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 88.19 | 88.19 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 88.20 | 88.19 | -0.01 | -0.01 | 387 |
| 20 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 40 |
| 18 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 130 |
| 17 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 13 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 11 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 10 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 88.20 | 88.20 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 88.25 | 88.20 | -0.05 | -0.06 | 328,866 |
| 06 Jul 2006 | 88.25 | 88.25 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 88.25 | 88.25 | 0.00 | 0.00 | 55,541 |
| 04 Jul 2006 | 88.49 | 88.25 | -0.24 | -0.27 | 10,271 |
| 03 Jul 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 29 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 27 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 26 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 5 |
| 22 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 20 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 19 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 3,776 |
| 15 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 88.50 | 88.49 | -0.01 | -0.01 | 200,498 |
| 13 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 12 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 08 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 15,518 |
| 06 Jun 2006 | 88.49 | 88.50 | 0.01 | 0.01 | 1,163,915 |
| 05 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 01 Jun 2006 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 88.50 | 88.49 | -0.01 | -0.01 | 20 |
| 30 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 2,789 |
| 25 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 89.00 | 88.50 | -0.50 | -0.56 | 120 |
| 23 May 2006 | 88.50 | 89.00 | 0.50 | 0.56 | 1,043,494 |
| 22 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 1,075,218 |
| 18 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 95 |
| 16 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 95,717 |
| 15 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 645 |
| 11 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 2,965 |
| 09 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 187,859 |
| 08 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 30,945 |
| 04 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 946 |
| 02 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 78,390 |
| 01 May 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 70,684 |
| 27 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 100 |
| 25 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 1,277 |
| 24 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 13,452 |
| 20 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 1,223 |
| 18 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 6,768 |
| 17 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 44,232 |
| 11 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 60 |
| 10 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 06 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 150,140 |
| 04 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 03 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 30 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 103,327 |
| 28 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 527 |
| 27 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 124,032 |
| 23 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 129,152 |
| 20 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 85 |
| 16 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 351,450 |
| 14 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 187,829 |
| 13 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 87.99 | 88.50 | 0.51 | 0.58 | 252,850 |
| 09 Mar 2006 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 07 Mar 2006 | 88.00 | 87.99 | -0.01 | -0.01 | 3,703 |
| 06 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 18,112 |
| 02 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 550 |
| 23 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 87.00 | 88.00 | 1.00 | 1.15 | 378,310 |
| 21 Feb 2006 | 87.50 | 87.00 | -0.50 | -0.57 | 97 |
| 20 Feb 2006 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 87.50 | 87.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 88.60 | 87.50 | -1.10 | -1.24 | 2,564 |
| 16 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 14 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 13 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 88.60 | 88.60 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 88.02 | 88.60 | 0.58 | 0.66 | 59,022 |
| 09 Feb 2006 | 88.02 | 88.02 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 88.02 | 88.02 | 0.00 | 0.00 | 11,756 |
| 07 Feb 2006 | 89.00 | 88.02 | -0.98 | -1.10 | 900,343 |
| 06 Feb 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 88.00 | 89.00 | 1.00 | 1.14 | 208,765 |
| 02 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 88.00 | 88.00 | 0.00 | 0.00 | 9,700 |
| 31 Jan 2006 | 87.75 | 88.00 | 0.25 | 0.28 | 6,485 |
| 30 Jan 2006 | 87.75 | 87.75 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 87.75 | 87.75 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 87.75 | 87.75 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 87.75 | 87.75 | 0.00 | 0.00 | 124,100 |
| 26 Jan 2006 | 87.75 | 87.75 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 88.00 | 87.75 | -0.25 | -0.28 | 38,567 |
| 24 Jan 2006 | 88.50 | 88.00 | -0.50 | -0.56 | 276,483 |
| 23 Jan 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 248,706 |
| 19 Jan 2006 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 88.70 | 88.50 | -0.20 | -0.22 | 39,275 |
| 17 Jan 2006 | 89.00 | 88.70 | -0.30 | -0.34 | 29,288 |
| 16 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 6,726 |
| 12 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 65,427 |
| 10 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 198,814 |
| 09 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 89.00 | 89.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 90.00 | 89.00 | -1.00 | -1.11 | 162,834 |
| 05 Jan 2006 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2006 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2006 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 2,515 |
| 29 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 89.99 | 90.00 | 0.01 | 0.01 | 512,900 |
| 22 Dec 2005 | 89.99 | 89.99 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 90.00 | 89.99 | -0.01 | -0.01 | 3,200 |
| 20 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 2,571 |
| 19 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 400 |
| 15 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 89.90 | 90.00 | 0.10 | 0.11 | 777,608 |
| 13 Dec 2005 | 90.00 | 89.90 | -0.10 | -0.11 | 156,545 |
| 12 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 92.50 | 90.00 | -2.50 | -2.70 | 33,107 |
| 08 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 28,511 |
| 06 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 16,369 |
| 05 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 2,830 |
| 01 Dec 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 2,145 |
| 29 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 30,567 |
| 28 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 19,602 |
| 24 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 22 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 14,025 |
| 21 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 17 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 16,386 |
| 15 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 26,547 |
| 14 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 92.50 | 92.50 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 94.00 | 92.50 | -1.50 | -1.60 | 23,426 |
| 10 Nov 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2005 | 94.29 | 94.00 | -0.29 | -0.31 | 10,722 |
| 07 Nov 2005 | 94.29 | 94.29 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 94.29 | 94.29 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 94.29 | 94.29 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 94.29 | 94.29 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 94.29 | 94.29 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 94.30 | 94.29 | -0.01 | -0.01 | 190 |
| 01 Nov 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 94.00 | 94.30 | 0.30 | 0.32 | 6,944 |
| 27 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 5,854 |
| 25 Oct 2005 | 94.30 | 94.00 | -0.30 | -0.32 | 5,379 |
| 24 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 94.30 | 94.30 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 94.00 | 94.30 | 0.30 | 0.32 | 11,414 |
| 20 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 4,724 |
| 18 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 13,741 |
| 17 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 95.00 | 94.00 | -1.00 | -1.05 | 3,070 |
| 13 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 30 |
| 11 Oct 2005 | 95.05 | 95.00 | -0.05 | -0.05 | 5,457 |
| 10 Oct 2005 | 95.05 | 95.05 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 95.05 | 95.05 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 95.05 | 95.05 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 95.00 | 95.05 | 0.05 | 0.05 | 7,239 |
| 06 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 1,724 |
| 04 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 700 |
| 03 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 94.00 | 95.00 | 1.00 | 1.06 | 28,298 |
| 29 Sep 2005 | 94.00 | 94.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 93.80 | 94.00 | 0.20 | 0.21 | 64,992 |
| 27 Sep 2005 | 92.00 | 93.80 | 1.80 | 1.96 | 54,338 |
| 26 Sep 2005 | 92.00 | 92.00 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 92.00 | 92.00 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 92.00 | 92.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 90.07 | 92.00 | 1.93 | 2.14 | 33,947 |
| 22 Sep 2005 | 90.07 | 90.07 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 90.05 | 90.07 | 0.02 | 0.02 | 646 |
| 20 Sep 2005 | 89.55 | 90.05 | 0.50 | 0.56 | 208,840 |
| 19 Sep 2005 | 89.55 | 89.55 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 89.55 | 89.55 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 89.55 | 89.55 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 89.50 | 89.55 | 0.05 | 0.06 | 114,141 |
| 15 Sep 2005 | 89.50 | 89.50 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 89.50 | 89.50 | 0.00 | 0.00 | 5,921 |
| 13 Sep 2005 | 89.40 | 89.50 | 0.10 | 0.11 | 23,680 |
| 12 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 89.39 | 89.40 | 0.01 | 0.01 | 161,941 |
| 08 Sep 2005 | 89.39 | 89.39 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 89.40 | 89.39 | -0.01 | -0.01 | 53,969 |
| 06 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 05 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 4,787 |
| 01 Sep 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 18,224 |
| 29 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 199,723 |
| 25 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 7,515 |
| 23 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 14,399 |
| 22 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 160,863 |
| 18 Aug 2005 | 89.40 | 89.40 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 89.48 | 89.40 | -0.08 | -0.09 | 200,147 |
| 16 Aug 2005 | 90.00 | 89.48 | -0.52 | -0.58 | 2,092 |
| 15 Aug 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 95.40 | 90.00 | -5.40 | -5.66 | 14,477 |
| 11 Aug 2005 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 95.65 | 95.40 | -0.25 | -0.26 | 1,000 |
| 09 Aug 2005 | 95.98 | 95.65 | -0.33 | -0.34 | 25,000 |
| 08 Aug 2005 | 95.98 | 95.98 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 95.98 | 95.98 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 95.98 | 95.98 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 96.89 | 95.98 | -0.91 | -0.94 | 110 |
| 04 Aug 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 02 Aug 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 01 Aug 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 28 Jul 2005 | 96.89 | 96.89 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 97.24 | 96.89 | -0.35 | -0.36 | 13,837 |
| 26 Jul 2005 | 97.25 | 97.24 | -0.01 | -0.01 | 100 |
| 25 Jul 2005 | 97.25 | 97.25 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 97.25 | 97.25 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 97.25 | 97.25 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 97.00 | 97.25 | 0.25 | 0.26 | 302,450 |
| 21 Jul 2005 | 97.00 | 97.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 97.69 | 97.00 | -0.69 | -0.71 | 1,391 |
| 19 Jul 2005 | 98.00 | 97.69 | -0.31 | -0.32 | 311 |
| 18 Jul 2005 | 98.00 | 98.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 98.00 | 98.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 98.00 | 98.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 98.00 | 98.00 | 0.00 | 0.00 | 13,005 |
| 14 Jul 2005 | 98.00 | 98.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 99.00 | 98.00 | -1.00 | -1.01 | 23,000 |
| 12 Jul 2005 | 104.00 | 99.00 | -5.00 | -4.81 | 99,645 |
| 11 Jul 2005 | 104.00 | 104.00 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 104.00 | 104.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 104.00 | 104.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 105.54 | 104.00 | -1.54 | -1.46 | 8,400 |
| 07 Jul 2005 | 105.54 | 105.54 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 105.54 | 105.54 | 0.00 | 0.00 | 0 |
| 05 Jul 2005 | 107.00 | 105.54 | -1.46 | -1.36 | 749 |
| 04 Jul 2005 | 107.00 | 107.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 107.00 | 107.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 107.00 | 107.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 108.89 | 107.00 | -1.89 | -1.74 | 21,440 |
| 30 Jun 2005 | 108.89 | 108.89 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 108.89 | 108.89 | 0.00 | 0.00 | 0 |
| 28 Jun 2005 | 108.95 | 108.89 | -0.06 | -0.06 | 421 |
| 27 Jun 2005 | 108.95 | 108.95 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 108.95 | 108.95 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 108.95 | 108.95 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 109.80 | 108.95 | -0.85 | -0.77 | 407 |
| 23 Jun 2005 | 109.80 | 109.80 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 109.80 | 109.80 | 0.00 | 0.00 | 0 |
| 21 Jun 2005 | 111.00 | 109.80 | -1.20 | -1.08 | 1,200 |
| 20 Jun 2005 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 112.34 | 111.00 | -1.34 | -1.19 | 1,050 |
| 16 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 14 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 13 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 09 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 112.34 | 112.34 | 0.00 | 0.00 | 0 |
| 07 Jun 2005 | 112.50 | 112.34 | -0.16 | -0.14 | 304 |
| 06 Jun 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 112.74 | 112.50 | -0.24 | -0.21 | 1,020 |
| 02 Jun 2005 | 112.74 | 112.74 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 112.74 | 112.74 | 0.00 | 0.00 | 0 |
| 31 May 2005 | 112.80 | 112.74 | -0.06 | -0.05 | 833 |
| 30 May 2005 | 112.80 | 112.80 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 112.80 | 112.80 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 112.80 | 112.80 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 113.00 | 112.80 | -0.20 | -0.18 | 9,000 |
| 26 May 2005 | 113.00 | 113.00 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 113.00 | 113.00 | 0.00 | 0.00 | 67,120 |
| 24 May 2005 | 113.26 | 113.00 | -0.26 | -0.23 | 52,068 |
| 23 May 2005 | 113.26 | 113.26 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 113.26 | 113.26 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 113.26 | 113.26 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 113.05 | 113.26 | 0.21 | 0.19 | 12,007 |
| 19 May 2005 | 113.05 | 113.05 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 113.00 | 113.05 | 0.05 | 0.04 | 4,913 |
| 17 May 2005 | 112.50 | 113.00 | 0.50 | 0.44 | 38,906 |
| 16 May 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 112.50 | 112.50 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 112.37 | 112.50 | 0.13 | 0.12 | 149,447 |
| 12 May 2005 | 112.37 | 112.37 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 111.27 | 112.37 | 1.10 | 0.99 | 26,310 |
| 10 May 2005 | 111.01 | 111.27 | 0.26 | 0.23 | 29,778 |
| 09 May 2005 | 111.01 | 111.01 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 111.01 | 111.01 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 111.01 | 111.01 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 111.01 | 111.01 | 0.00 | 0.00 | 250 |
| 05 May 2005 | 111.01 | 111.01 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 110.55 | 111.01 | 0.46 | 0.42 | 4,728 |
| 03 May 2005 | 110.50 | 110.55 | 0.05 | 0.04 | 5,260 |
| 02 May 2005 | 110.50 | 110.50 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 214 news.
Showing 214 news.
Page: 12345678910111213141516171819202122
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
