Security:
SCOTIA TRINIDAD LIMITED
Symbol:
SBTT
Sector:
BANKING
Status:
Active
Financial Year End:
October 31
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $62.10 | $65.22 | $3.12 | 5.02% |
| Best Bid | Best Ask | Volume | Value |
| $62.50 | $65.25 | 8,831 | $575,991.75 |
| High | Low | 52 Wk High | 52 Wk Low |
| $65.25 | $64.25 | $73.50 | $52.00 |
| WTD | MTD | QTD | YTD |
| 5.19% | 17.03% | 13.90% | 13.90% |
| Issued Share Capital | Market Capitalization | ||
| 176,343,750 | $ 11,501,139,375.00 |
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 | 20 Dec 2024 | 23 Dec 2024 | 13 Jan 2025 | TTD | $0.70 |
| Interim | 20 Sep 2024 | 23 Sep 2024 | 11 Oct 2024 | TTD | $0.70 |
| Interim | 21 Jun 2024 | 24 Jun 2024 | 15 Jul 2024 | TTD | $0.70 |
| Interim | 26 Mar 2024 | 28 Mar 2024 | 18 Apr 2024 | TTD | $0.75 |
| Interim | 27 Dec 2023 | 29 Dec 2023 | 19 Jan 2024 | TTD | $0.70 |
| Interim | 14 Sep 2023 | 18 Sep 2023 | 09 Oct 2023 | TTD | $0.70 |
| Interim | 15 Jun 2023 | 20 Jun 2023 | 11 Jul 2023 | TTD | $0.70 |
| Interim | 16 Mar 2023 | 20 Mar 2023 | 11 Apr 2023 | TTD | $0.70 |
| Final | 28 Dec 2022 | 30 Dec 2022 | 16 Jan 2023 | TTD | $1.00 |
| Interim | 22 Sep 2022 | 26 Sep 2022 | 11 Oct 2022 | TTD | $1.00 |
| Interim | 28 Jun 2022 | 30 Jun 2022 | 15 Jul 2022 | TTD | $0.65 |
| Interim | 24 Mar 2022 | 28 Mar 2022 | 12 Apr 2022 | TTD | $0.65 |
| Interim | 16 Dec 2021 | 20 Dec 2021 | 27 Dec 2021 | TTD | $0.85 |
| Interim | 22 Sep 2021 | 27 Sep 2021 | 04 Oct 2021 | TTD | $0.60 |
| Special | 22 Sep 2021 | 27 Sep 2021 | 04 Oct 2021 | TTD | $0.85 |
| Interim | 24 Jun 2021 | 28 Jun 2021 | 19 Jul 2021 | TTD | $0.60 |
| Interim | 18 Mar 2021 | 22 Mar 2021 | 12 Apr 2021 | TTD | $0.60 |
| Final | 17 Dec 2020 | 21 Dec 2020 | 11 Jan 2021 | TTD | $0.85 |
| Interim | 17 Sep 2020 | 21 Sep 2020 | 12 Oct 2020 | TTD | $0.40 |
| Interim | 16 Jun 2020 | 18 Jun 2020 | 10 Jul 2020 | TTD | $0.40 |
| Interim | 18 Mar 2020 | 20 Mar 2020 | 03 Apr 2020 | TTD | $0.60 |
| Final | 11 Dec 2019 | 13 Dec 2019 | 03 Jan 2020 | TTD | $1.50 |
| Interim | 18 Sep 2019 | 20 Sep 2019 | 15 Oct 2019 | TTD | $0.50 |
| Interim | 17 Jun 2019 | 21 Jun 2019 | 15 Jul 2019 | TTD | $0.50 |
| Interim | 20 Mar 2019 | 22 Mar 2019 | 12 Apr 2019 | TTD | $0.50 |
| Final | 12 Dec 2018 | 14 Dec 2018 | 14 Jan 2019 | TTD | $1.50 |
| Interim | 18 Sep 2018 | 20 Sep 2018 | 18 Oct 2018 | TTD | $0.50 |
| Interim | 11 Jun 2018 | 13 Jun 2018 | 12 Jul 2018 | TTD | $0.50 |
| Interim | 12 Mar 2018 | 14 Mar 2018 | 13 Apr 2018 | TTD | $0.50 |
| Interim | 11 Dec 2017 | 13 Dec 2017 | 12 Jan 2018 | TTD | $0.50 |
| Special | 11 Dec 2017 | 13 Dec 2017 | 12 Jan 2018 | TTD | $1.00 |
| Interim | 18 Sep 2017 | 20 Sep 2017 | 20 Oct 2017 | TTD | $0.50 |
| Interim | 13 Jun 2017 | 16 Jun 2017 | 14 Jul 2017 | TTD | $0.50 |
| Interim | 13 Mar 2017 | 15 Mar 2017 | 13 Apr 2017 | TTD | $0.50 |
| Special | 14 Dec 2016 | 16 Dec 2016 | 13 Jan 2017 | TTD | $0.80 |
| Special | 14 Dec 2016 | 16 Dec 2016 | 13 Jan 2017 | TTD | $1.00 |
| Interim | 19 Sep 2016 | 21 Sep 2016 | 20 Oct 2016 | TTD | $0.40 |
| Interim | 09 Jun 2016 | 13 Jun 2016 | 11 Jul 2016 | TTD | $0.40 |
| Interim | 09 Mar 2016 | 11 Mar 2016 | 09 Apr 2016 | TTD | $0.40 |
| Special | 09 Dec 2015 | 11 Dec 2015 | 08 Jan 2016 | TTD | $0.70 |
| Special | 09 Dec 2015 | 11 Dec 2015 | 08 Jan 2016 | TTD | $1.10 |
| Interim | 09 Sep 2015 | 11 Sep 2015 | 09 Oct 2015 | TTD | $0.40 |
| Interim | 09 Jun 2015 | 11 Jun 2015 | 10 Jul 2015 | TTD | $0.40 |
| Interim | 05 Mar 2015 | 09 Mar 2015 | 08 Apr 2015 | TTD | $0.40 |
| Interim | 05 Dec 2014 | 09 Dec 2014 | 08 Jan 2015 | TTD | $0.70 |
| Interim | 10 Sep 2014 | 12 Sep 2014 | 13 Oct 2014 | TTD | $0.40 |
| Interim | 09 Jun 2014 | 11 Jun 2014 | 10 Jul 2014 | TTD | $0.40 |
| Interim | 27 Feb 2014 | 04 Mar 2014 | 02 Apr 2014 | TTD | $0.40 |
| Special | 05 Dec 2013 | 09 Dec 2013 | 07 Jan 2014 | TTD | $0.70 |
| Interim | 05 Sep 2013 | 09 Sep 2013 | 08 Oct 2013 | TTD | $0.40 |
| Interim | 29 May 2013 | 04 Jun 2013 | 03 Jul 2013 | TTD | $0.40 |
| Interim | 15 Mar 2013 | 19 Mar 2013 | 17 Apr 2013 | TTD | $0.40 |
| Special | 06 Dec 2012 | 10 Dec 2012 | 08 Jan 2013 | TTD | $0.60 |
| Interim | 06 Sep 2012 | 10 Sep 2012 | 09 Oct 2012 | TTD | $0.32 |
| Interim | 06 Jun 2012 | 08 Jun 2012 | 06 Jul 2012 | TTD | $0.32 |
| Interim | 02 Mar 2012 | 06 Mar 2012 | 05 Apr 2012 | TTD | $0.32 |
| Interim | 08 Dec 2011 | 12 Dec 2011 | 06 Jan 2012 | TTD | $0.32 |
| Interim | 30 Aug 2011 | 05 Sep 2011 | 04 Oct 2011 | TTD | $0.32 |
| Interim | 02 Jun 2011 | 06 Jun 2011 | 06 Jul 2011 | TTD | $0.32 |
| Interim | 03 Mar 2011 | 08 Mar 2011 | 06 Apr 2011 | TTD | $0.32 |
| Special | 02 Dec 2010 | 06 Dec 2010 | 03 Jan 2011 | TTD | $0.35 |
| Interim | 03 Sep 2010 | 07 Sep 2010 | 07 Oct 2010 | TTD | $0.25 |
| Interim | 02 Jun 2010 | 07 Jun 2010 | 06 Jul 2010 | TTD | $0.25 |
| Interim | 05 Mar 2010 | 09 Mar 2010 | 06 Apr 2010 | TTD | $0.25 |
| Interim | 03 Dec 2009 | 07 Dec 2009 | 06 Jan 2010 | TTD | $0.25 |
| Interim | 04 Sep 2009 | 08 Sep 2009 | 08 Oct 2009 | TTD | $0.25 |
| Interim | 04 Jun 2009 | 08 Jun 2009 | 06 Jul 2009 | TTD | $0.25 |
| Interim | 06 Mar 2009 | 10 Mar 2009 | 08 Apr 2009 | TTD | $0.25 |
| Interim | 04 Dec 2008 | 08 Dec 2008 | 29 Dec 2008 | TTD | $0.25 |
| Interim | 05 Sep 2008 | 09 Sep 2008 | 29 Sep 2008 | TTD | $0.25 |
| Interim | 12 Jun 2008 | 16 Jun 2008 | 27 Jun 2008 | TTD | $0.23 |
| Interim | 05 Mar 2008 | 11 Mar 2008 | 24 Mar 2008 | TTD | $0.23 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 62.10 | 65.22 | 3.12 | 5.02 | 8,831 |
| 25 Feb 2025 | 62.00 | 62.10 | 0.10 | 0.16 | 12,370 |
| 24 Feb 2025 | 62.00 | 62.00 | 0.00 | 0.00 | 10,000 |
| 21 Feb 2025 | 62.00 | 62.00 | 0.00 | 0.00 | 98,000 |
| 20 Feb 2025 | 57.26 | 62.00 | 4.74 | 8.28 | 500 |
| 19 Feb 2025 | 57.26 | 57.26 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 57.26 | 57.26 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 55.99 | 56.00 | 0.01 | 0.02 | 1,109 |
| 11 Feb 2025 | 56.00 | 55.99 | -0.01 | -0.02 | 1,570 |
| 10 Feb 2025 | 56.00 | 56.00 | 0.00 | 0.00 | 4,420 |
| 07 Feb 2025 | 55.81 | 56.00 | 0.19 | 0.34 | 282 |
| 06 Feb 2025 | 56.00 | 55.81 | -0.19 | -0.34 | 205 |
| 05 Feb 2025 | 56.00 | 56.00 | 0.00 | 0.00 | 439 |
| 04 Feb 2025 | 55.73 | 56.00 | 0.27 | 0.48 | 165 |
| 03 Feb 2025 | 55.73 | 55.73 | 0.00 | 0.00 | 83 |
| 31 Jan 2025 | 56.00 | 55.73 | -0.27 | -0.48 | 11,432 |
| 30 Jan 2025 | 56.00 | 56.00 | 0.00 | 0.00 | 158 |
| 29 Jan 2025 | 55.81 | 56.00 | 0.19 | 0.34 | 103 |
| 28 Jan 2025 | 55.96 | 55.81 | -0.15 | -0.27 | 4,963 |
| 27 Jan 2025 | 56.00 | 55.96 | -0.04 | -0.07 | 2,923 |
| 24 Jan 2025 | 55.50 | 56.00 | 0.50 | 0.90 | 456 |
| 23 Jan 2025 | 56.00 | 55.50 | -0.50 | -0.89 | 1,802 |
| 22 Jan 2025 | 56.66 | 56.00 | -0.66 | -1.16 | 432 |
| 21 Jan 2025 | 56.47 | 56.66 | 0.19 | 0.34 | 7,111 |
| 20 Jan 2025 | 57.07 | 56.47 | -0.60 | -1.05 | 1,235 |
| 17 Jan 2025 | 57.20 | 57.07 | -0.13 | -0.23 | 262 |
| 16 Jan 2025 | 57.50 | 57.20 | -0.30 | -0.52 | 2,607 |
| 15 Jan 2025 | 57.18 | 57.50 | 0.32 | 0.56 | 500 |
| 14 Jan 2025 | 57.10 | 57.18 | 0.08 | 0.14 | 16,252 |
| 13 Jan 2025 | 57.01 | 57.10 | 0.09 | 0.16 | 1,977 |
| 10 Jan 2025 | 58.31 | 57.01 | -1.30 | -2.23 | 278 |
| 09 Jan 2025 | 59.89 | 58.31 | -1.58 | -2.64 | 5,284 |
| 08 Jan 2025 | 59.89 | 59.89 | 0.00 | 0.00 | 75 |
| 07 Jan 2025 | 59.00 | 59.89 | 0.89 | 1.51 | 1,017 |
| 06 Jan 2025 | 59.00 | 59.00 | 0.00 | 0.00 | 25 |
| 03 Jan 2025 | 57.26 | 59.00 | 1.74 | 3.04 | 434 |
| 02 Jan 2025 | 57.26 | 57.26 | 0.00 | 0.00 | 11 |
| 31 Dec 2024 | 57.26 | 57.26 | 0.00 | 0.00 | 27 |
| 30 Dec 2024 | 57.26 | 57.26 | 0.00 | 0.00 | 4 |
| 27 Dec 2024 | 57.00 | 57.26 | 0.26 | 0.46 | 340 |
| 24 Dec 2024 | 56.01 | 57.00 | 0.99 | 1.77 | 1,025 |
| 23 Dec 2024 | 55.74 | 56.01 | 0.27 | 0.48 | 200 |
| 20 Dec 2024 | 55.50 | 55.74 | 0.24 | 0.43 | 5,769 |
| 19 Dec 2024 | 55.50 | 55.50 | 0.00 | 0.00 | 5 |
| 18 Dec 2024 | 55.55 | 55.50 | -0.05 | -0.09 | 333 |
| 17 Dec 2024 | 55.48 | 55.55 | 0.07 | 0.13 | 8,251 |
| 16 Dec 2024 | 55.48 | 55.48 | 0.00 | 0.00 | 36 |
| 13 Dec 2024 | 55.25 | 55.48 | 0.23 | 0.42 | 1,973 |
| 12 Dec 2024 | 55.44 | 55.25 | -0.19 | -0.34 | 302 |
| 11 Dec 2024 | 55.95 | 55.44 | -0.51 | -0.91 | 4,007 |
| 10 Dec 2024 | 55.43 | 55.95 | 0.52 | 0.94 | 6,305 |
| 09 Dec 2024 | 55.91 | 55.43 | -0.48 | -0.86 | 10,548 |
| 06 Dec 2024 | 55.65 | 55.91 | 0.26 | 0.47 | 1,278 |
| 05 Dec 2024 | 55.95 | 55.65 | -0.30 | -0.54 | 689 |
| 04 Dec 2024 | 55.89 | 55.95 | 0.06 | 0.11 | 2,569 |
| 03 Dec 2024 | 55.00 | 55.89 | 0.89 | 1.62 | 2,544 |
| 02 Dec 2024 | 55.00 | 55.00 | 0.00 | 0.00 | 25 |
| 29 Nov 2024 | 55.61 | 55.00 | -0.61 | -1.10 | 262 |
| 28 Nov 2024 | 55.61 | 55.61 | 0.00 | 0.00 | 43 |
| 27 Nov 2024 | 55.61 | 55.61 | 0.00 | 0.00 | 65 |
| 26 Nov 2024 | 56.66 | 55.61 | -1.05 | -1.85 | 1,057 |
| 25 Nov 2024 | 56.75 | 56.66 | -0.09 | -0.16 | 995 |
| 22 Nov 2024 | 56.95 | 56.75 | -0.20 | -0.35 | 164 |
| 21 Nov 2024 | 56.94 | 56.95 | 0.01 | 0.02 | 18,405 |
| 20 Nov 2024 | 56.94 | 56.94 | 0.00 | 0.00 | 50 |
| 19 Nov 2024 | 57.10 | 56.94 | -0.16 | -0.28 | 2,282 |
| 18 Nov 2024 | 57.05 | 57.10 | 0.05 | 0.09 | 2,690 |
| 15 Nov 2024 | 57.04 | 57.05 | 0.01 | 0.02 | 650 |
| 14 Nov 2024 | 57.04 | 57.04 | 0.00 | 0.00 | 735 |
| 13 Nov 2024 | 57.04 | 57.04 | 0.00 | 0.00 | 20 |
| 12 Nov 2024 | 57.00 | 57.04 | 0.04 | 0.07 | 3,031 |
| 11 Nov 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 11 |
| 08 Nov 2024 | 57.00 | 57.00 | 0.00 | 0.00 | 64 |
| 07 Nov 2024 | 57.55 | 57.00 | -0.55 | -0.96 | 471 |
| 06 Nov 2024 | 58.50 | 57.55 | -0.95 | -1.62 | 482 |
| 05 Nov 2024 | 57.00 | 58.50 | 1.50 | 2.63 | 130 |
| 04 Nov 2024 | 56.13 | 57.00 | 0.87 | 1.55 | 128 |
| 01 Nov 2024 | 56.13 | 56.13 | 0.00 | 0.00 | 50 |
| 30 Oct 2024 | 56.61 | 56.13 | -0.48 | -0.85 | 1,489 |
| 29 Oct 2024 | 57.04 | 56.61 | -0.43 | -0.75 | 608 |
| 28 Oct 2024 | 56.38 | 57.04 | 0.66 | 1.17 | 1,300 |
| 25 Oct 2024 | 56.38 | 56.38 | 0.00 | 0.00 | 65 |
| 24 Oct 2024 | 56.38 | 56.38 | 0.00 | 0.00 | 25 |
| 23 Oct 2024 | 55.76 | 56.38 | 0.62 | 1.11 | 1,950 |
| 22 Oct 2024 | 55.76 | 55.76 | 0.00 | 0.00 | 20 |
| 21 Oct 2024 | 55.89 | 55.76 | -0.13 | -0.23 | 2,987 |
| 18 Oct 2024 | 56.00 | 55.89 | -0.11 | -0.20 | 454 |
| 17 Oct 2024 | 56.24 | 56.00 | -0.24 | -0.43 | 126 |
| 16 Oct 2024 | 56.40 | 56.24 | -0.16 | -0.28 | 987 |
| 15 Oct 2024 | 56.40 | 56.40 | 0.00 | 0.00 | 2,087 |
| 14 Oct 2024 | 56.42 | 56.40 | -0.02 | -0.04 | 518 |
| 11 Oct 2024 | 56.46 | 56.42 | -0.04 | -0.07 | 4,878 |
| 10 Oct 2024 | 57.00 | 56.46 | -0.54 | -0.95 | 1,122 |
| 09 Oct 2024 | 56.40 | 57.00 | 0.60 | 1.06 | 1,700 |
| 08 Oct 2024 | 56.40 | 56.40 | 0.00 | 0.00 | 279 |
| 07 Oct 2024 | 57.00 | 56.40 | -0.60 | -1.05 | 190 |
| 04 Oct 2024 | 56.99 | 57.00 | 0.01 | 0.02 | 663 |
| 03 Oct 2024 | 56.99 | 56.99 | 0.00 | 0.00 | 10 |
| 02 Oct 2024 | 55.88 | 56.99 | 1.11 | 1.99 | 106,864 |
| 01 Oct 2024 | 55.55 | 55.88 | 0.33 | 0.59 | 3,309 |
| 30 Sep 2024 | 56.00 | 55.55 | -0.45 | -0.80 | 1,216 |
| 27 Sep 2024 | 54.54 | 56.00 | 1.46 | 2.68 | 227 |
| 26 Sep 2024 | 54.50 | 54.54 | 0.04 | 0.07 | 42,667 |
| 25 Sep 2024 | 54.02 | 54.50 | 0.48 | 0.89 | 40,120 |
| 23 Sep 2024 | 54.15 | 54.02 | -0.13 | -0.24 | 1,367 |
| 20 Sep 2024 | 53.65 | 54.15 | 0.50 | 0.93 | 153 |
| 19 Sep 2024 | 53.65 | 53.65 | 0.00 | 0.00 | 496 |
| 18 Sep 2024 | 54.15 | 53.65 | -0.50 | -0.92 | 4,480 |
| 17 Sep 2024 | 53.26 | 54.15 | 0.89 | 1.67 | 1,500 |
| 16 Sep 2024 | 53.55 | 53.26 | -0.29 | -0.54 | 3,248 |
| 13 Sep 2024 | 53.56 | 53.55 | -0.01 | -0.02 | 1,177 |
| 12 Sep 2024 | 53.54 | 53.56 | 0.02 | 0.04 | 4,534 |
| 11 Sep 2024 | 53.55 | 53.54 | -0.01 | -0.02 | 8,935 |
| 10 Sep 2024 | 53.55 | 53.55 | 0.00 | 0.00 | 10,895 |
| 09 Sep 2024 | 54.86 | 53.55 | -1.31 | -2.39 | 2,813 |
| 06 Sep 2024 | 53.55 | 54.86 | 1.31 | 2.45 | 1,417 |
| 05 Sep 2024 | 53.55 | 53.55 | 0.00 | 0.00 | 50 |
| 04 Sep 2024 | 53.95 | 53.55 | -0.40 | -0.74 | 3,997 |
| 03 Sep 2024 | 55.15 | 53.95 | -1.20 | -2.18 | 1,599 |
| 02 Sep 2024 | 55.85 | 55.15 | -0.70 | -1.25 | 4,417 |
| 30 Aug 2024 | 55.09 | 55.85 | 0.76 | 1.38 | 593 |
| 29 Aug 2024 | 55.50 | 55.09 | -0.41 | -0.74 | 3,214 |
| 28 Aug 2024 | 55.07 | 55.50 | 0.43 | 0.78 | 44,476 |
| 27 Aug 2024 | 55.50 | 55.07 | -0.43 | -0.77 | 2,583 |
| 26 Aug 2024 | 55.81 | 55.50 | -0.31 | -0.56 | 2,293 |
| 23 Aug 2024 | 57.57 | 55.81 | -1.76 | -3.06 | 800 |
| 22 Aug 2024 | 57.57 | 57.57 | 0.00 | 0.00 | 640 |
| 21 Aug 2024 | 57.79 | 57.57 | -0.22 | -0.38 | 11,562 |
| 20 Aug 2024 | 57.79 | 57.79 | 0.00 | 0.00 | 63 |
| 19 Aug 2024 | 57.80 | 57.79 | -0.01 | -0.02 | 865 |
| 16 Aug 2024 | 57.80 | 57.80 | 0.00 | 0.00 | 6 |
| 15 Aug 2024 | 58.87 | 57.80 | -1.07 | -1.82 | 1,000 |
| 14 Aug 2024 | 59.00 | 58.87 | -0.13 | -0.22 | 15,617 |
| 13 Aug 2024 | 59.69 | 59.00 | -0.69 | -1.16 | 269 |
| 12 Aug 2024 | 59.77 | 59.69 | -0.08 | -0.13 | 1,741 |
| 09 Aug 2024 | 59.69 | 59.77 | 0.08 | 0.13 | 710 |
| 08 Aug 2024 | 59.98 | 59.69 | -0.29 | -0.48 | 847 |
| 07 Aug 2024 | 59.98 | 59.98 | 0.00 | 0.00 | 165 |
| 06 Aug 2024 | 60.00 | 59.98 | -0.02 | -0.03 | 1,146 |
| 05 Aug 2024 | 62.28 | 60.00 | -2.28 | -3.66 | 1,615 |
| 02 Aug 2024 | 62.50 | 62.28 | -0.22 | -0.35 | 308 |
| 31 Jul 2024 | 63.00 | 62.50 | -0.50 | -0.79 | 1,975 |
| 30 Jul 2024 | 63.00 | 63.00 | 0.00 | 0.00 | 3,415 |
| 29 Jul 2024 | 63.54 | 63.00 | -0.54 | -0.85 | 224 |
| 26 Jul 2024 | 64.00 | 63.54 | -0.46 | -0.72 | 3,250 |
| 25 Jul 2024 | 64.00 | 64.00 | 0.00 | 0.00 | 2,910 |
| 24 Jul 2024 | 64.00 | 64.00 | 0.00 | 0.00 | 63 |
| 23 Jul 2024 | 64.00 | 64.00 | 0.00 | 0.00 | 25 |
| 22 Jul 2024 | 64.00 | 64.00 | 0.00 | 0.00 | 1 |
| 19 Jul 2024 | 63.99 | 64.00 | 0.01 | 0.02 | 610 |
| 18 Jul 2024 | 63.01 | 63.99 | 0.98 | 1.56 | 200 |
| 17 Jul 2024 | 64.00 | 63.01 | -0.99 | -1.55 | 603 |
| 16 Jul 2024 | 64.00 | 64.00 | 0.00 | 0.00 | 23 |
| 15 Jul 2024 | 64.32 | 64.00 | -0.32 | -0.50 | 1,269 |
| 12 Jul 2024 | 64.00 | 64.32 | 0.32 | 0.50 | 4,624 |
| 11 Jul 2024 | 64.32 | 64.00 | -0.32 | -0.50 | 10,070 |
| 10 Jul 2024 | 64.32 | 64.32 | 0.00 | 0.00 | 57 |
| 09 Jul 2024 | 64.00 | 64.32 | 0.32 | 0.50 | 1,228 |
| 08 Jul 2024 | 64.87 | 64.00 | -0.87 | -1.34 | 266 |
| 05 Jul 2024 | 65.25 | 64.87 | -0.38 | -0.58 | 12,385 |
| 04 Jul 2024 | 65.10 | 65.25 | 0.15 | 0.23 | 3,000 |
| 03 Jul 2024 | 65.25 | 65.10 | -0.15 | -0.23 | 1,374 |
| 02 Jul 2024 | 65.25 | 65.25 | 0.00 | 0.00 | 0 |
| 01 Jul 2024 | 65.25 | 65.25 | 0.00 | 0.00 | 62 |
| 28 Jun 2024 | 65.25 | 65.25 | 0.00 | 0.00 | 232 |
| 27 Jun 2024 | 65.06 | 65.25 | 0.19 | 0.29 | 850 |
| 26 Jun 2024 | 65.19 | 65.06 | -0.13 | -0.20 | 612 |
| 25 Jun 2024 | 65.25 | 65.19 | -0.06 | -0.09 | 1,005 |
| 24 Jun 2024 | 66.00 | 65.25 | -0.75 | -1.14 | 32,951 |
| 21 Jun 2024 | 66.00 | 66.00 | 0.00 | 0.00 | 1,036 |
| 20 Jun 2024 | 65.99 | 66.00 | 0.01 | 0.02 | 284 |
| 18 Jun 2024 | 65.98 | 65.99 | 0.01 | 0.02 | 11,061 |
| 17 Jun 2024 | 65.00 | 65.98 | 0.98 | 1.51 | 4,489 |
| 14 Jun 2024 | 65.65 | 65.00 | -0.65 | -0.99 | 120 |
| 13 Jun 2024 | 65.65 | 65.65 | 0.00 | 0.00 | 0 |
| 12 Jun 2024 | 65.36 | 65.65 | 0.29 | 0.44 | 2,258 |
| 11 Jun 2024 | 65.71 | 65.36 | -0.35 | -0.53 | 3,331 |
| 10 Jun 2024 | 65.25 | 65.71 | 0.46 | 0.70 | 1,951 |
| 07 Jun 2024 | 65.13 | 65.25 | 0.12 | 0.18 | 15,258 |
| 06 Jun 2024 | 65.24 | 65.13 | -0.11 | -0.17 | 644 |
| 05 Jun 2024 | 66.00 | 65.24 | -0.76 | -1.15 | 1,304 |
| 04 Jun 2024 | 65.24 | 66.00 | 0.76 | 1.16 | 1,011 |
| 03 Jun 2024 | 65.47 | 65.24 | -0.23 | -0.35 | 2,447 |
| 29 May 2024 | 65.31 | 65.47 | 0.16 | 0.24 | 1,491 |
| 28 May 2024 | 66.46 | 65.31 | -1.15 | -1.73 | 3,562 |
| 27 May 2024 | 66.50 | 66.46 | -0.04 | -0.06 | 3,340 |
| 24 May 2024 | 66.00 | 66.50 | 0.50 | 0.76 | 430 |
| 23 May 2024 | 66.00 | 66.00 | 0.00 | 0.00 | 10 |
| 22 May 2024 | 69.37 | 66.00 | -3.37 | -4.86 | 340 |
| 21 May 2024 | 65.15 | 69.37 | 4.22 | 6.48 | 5,064 |
| 20 May 2024 | 66.46 | 65.15 | -1.31 | -1.97 | 7,480 |
| 17 May 2024 | 66.89 | 66.46 | -0.43 | -0.64 | 1,570 |
| 16 May 2024 | 67.03 | 66.89 | -0.14 | -0.21 | 889 |
| 15 May 2024 | 67.00 | 67.03 | 0.03 | 0.04 | 2,353 |
| 14 May 2024 | 67.00 | 67.00 | 0.00 | 0.00 | 818 |
| 13 May 2024 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 10 May 2024 | 66.28 | 67.00 | 0.72 | 1.09 | 300 |
| 09 May 2024 | 67.08 | 66.28 | -0.80 | -1.19 | 682 |
| 08 May 2024 | 66.10 | 67.08 | 0.98 | 1.48 | 2,680 |
| 07 May 2024 | 65.45 | 66.10 | 0.65 | 0.99 | 9,748 |
| 06 May 2024 | 65.99 | 65.45 | -0.54 | -0.82 | 4,829 |
| 03 May 2024 | 66.00 | 65.99 | -0.01 | -0.02 | 1,035 |
| 02 May 2024 | 66.55 | 66.00 | -0.55 | -0.83 | 4,836 |
| 01 May 2024 | 67.23 | 66.55 | -0.68 | -1.01 | 3,601 |
| 30 Apr 2024 | 67.00 | 67.23 | 0.23 | 0.34 | 2,462 |
| 29 Apr 2024 | 66.24 | 67.00 | 0.76 | 1.15 | 160 |
| 26 Apr 2024 | 67.50 | 66.24 | -1.26 | -1.87 | 2,166 |
| 25 Apr 2024 | 67.62 | 67.50 | -0.12 | -0.18 | 1,997 |
| 24 Apr 2024 | 67.55 | 67.62 | 0.07 | 0.10 | 1,991 |
| 23 Apr 2024 | 69.00 | 67.55 | -1.45 | -2.10 | 451 |
| 22 Apr 2024 | 69.80 | 69.00 | -0.80 | -1.15 | 17,051 |
| 19 Apr 2024 | 69.95 | 69.80 | -0.15 | -0.21 | 3,056 |
| 18 Apr 2024 | 69.98 | 69.95 | -0.03 | -0.04 | 1,834 |
| 17 Apr 2024 | 69.97 | 69.98 | 0.01 | 0.01 | 373 |
| 16 Apr 2024 | 69.98 | 69.97 | -0.01 | -0.01 | 329 |
| 15 Apr 2024 | 70.08 | 69.98 | -0.10 | -0.14 | 2,237 |
| 12 Apr 2024 | 70.28 | 70.08 | -0.20 | -0.28 | 1,374 |
| 11 Apr 2024 | 70.10 | 70.28 | 0.18 | 0.26 | 586 |
| 09 Apr 2024 | 70.00 | 70.10 | 0.10 | 0.14 | 1,452 |
| 08 Apr 2024 | 71.21 | 70.00 | -1.21 | -1.70 | 176 |
| 05 Apr 2024 | 71.33 | 71.21 | -0.12 | -0.17 | 9,733 |
| 04 Apr 2024 | 73.00 | 71.33 | -1.67 | -2.29 | 251 |
| 03 Apr 2024 | 71.20 | 73.00 | 1.80 | 2.53 | 204 |
| 02 Apr 2024 | 71.20 | 71.20 | 0.00 | 0.00 | 77 |
| 28 Mar 2024 | 71.20 | 71.20 | 0.00 | 0.00 | 60 |
| 27 Mar 2024 | 72.37 | 71.20 | -1.17 | -1.62 | 2,571 |
| 26 Mar 2024 | 72.98 | 72.37 | -0.61 | -0.84 | 3,181 |
| 25 Mar 2024 | 72.89 | 72.98 | 0.09 | 0.12 | 3,235 |
| 22 Mar 2024 | 72.72 | 72.89 | 0.17 | 0.23 | 1,062 |
| 21 Mar 2024 | 72.01 | 72.72 | 0.71 | 0.99 | 1,589 |
| 20 Mar 2024 | 72.18 | 72.01 | -0.17 | -0.24 | 935 |
| 19 Mar 2024 | 73.06 | 72.18 | -0.88 | -1.20 | 36,938 |
| 18 Mar 2024 | 73.06 | 73.06 | 0.00 | 0.00 | 95 |
| 15 Mar 2024 | 71.74 | 73.06 | 1.32 | 1.84 | 15,777 |
| 14 Mar 2024 | 70.13 | 71.74 | 1.61 | 2.30 | 50,431 |
| 13 Mar 2024 | 70.07 | 70.13 | 0.06 | 0.09 | 4,715 |
| 12 Mar 2024 | 71.89 | 70.07 | -1.82 | -2.53 | 6,181 |
| 11 Mar 2024 | 70.21 | 71.89 | 1.68 | 2.39 | 19,413 |
| 08 Mar 2024 | 72.65 | 70.21 | -2.44 | -3.36 | 14,691 |
| 07 Mar 2024 | 70.35 | 72.65 | 2.30 | 3.27 | 2,496 |
| 06 Mar 2024 | 70.01 | 70.35 | 0.34 | 0.49 | 15,219 |
| 05 Mar 2024 | 70.01 | 70.01 | 0.00 | 0.00 | 0 |
| 04 Mar 2024 | 70.01 | 70.01 | 0.00 | 0.00 | 170 |
| 01 Mar 2024 | 70.00 | 70.01 | 0.01 | 0.01 | 236 |
| 29 Feb 2024 | 73.25 | 70.00 | -3.25 | -4.44 | 180 |
| 28 Feb 2024 | 73.38 | 73.25 | -0.13 | -0.18 | 1,024 |
| 27 Feb 2024 | 73.38 | 73.38 | 0.00 | 0.00 | 35 |
| 26 Feb 2024 | 73.13 | 73.38 | 0.25 | 0.34 | 134 |
| 23 Feb 2024 | 73.40 | 73.13 | -0.27 | -0.37 | 2,269 |
| 22 Feb 2024 | 73.40 | 73.40 | 0.00 | 0.00 | 82 |
| 21 Feb 2024 | 71.74 | 73.40 | 1.66 | 2.31 | 1,675 |
| 20 Feb 2024 | 72.86 | 71.74 | -1.12 | -1.54 | 885 |
| 19 Feb 2024 | 71.48 | 72.86 | 1.38 | 1.93 | 1,989 |
| 16 Feb 2024 | 66.00 | 71.48 | 5.48 | 8.30 | 61,129 |
| 15 Feb 2024 | 66.00 | 66.00 | 0.00 | 0.00 | 2,616 |
| 14 Feb 2024 | 66.65 | 66.00 | -0.65 | -0.98 | 180 |
| 09 Feb 2024 | 66.99 | 66.65 | -0.34 | -0.51 | 2,260 |
| 08 Feb 2024 | 66.99 | 66.99 | 0.00 | 0.00 | 1,473 |
| 07 Feb 2024 | 66.77 | 66.99 | 0.22 | 0.33 | 1,255 |
| 06 Feb 2024 | 67.00 | 66.77 | -0.23 | -0.34 | 950 |
| 05 Feb 2024 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2024 | 67.00 | 67.00 | 0.00 | 0.00 | 850 |
| 01 Feb 2024 | 68.50 | 67.00 | -1.50 | -2.19 | 517 |
| 31 Jan 2024 | 69.00 | 68.50 | -0.50 | -0.72 | 117 |
| 30 Jan 2024 | 69.00 | 69.00 | 0.00 | 0.00 | 664 |
| 29 Jan 2024 | 69.20 | 69.00 | -0.20 | -0.29 | 4,655 |
| 26 Jan 2024 | 69.98 | 69.20 | -0.78 | -1.11 | 491 |
| 25 Jan 2024 | 70.00 | 69.98 | -0.02 | -0.03 | 2,392 |
| 24 Jan 2024 | 70.00 | 70.00 | 0.00 | 0.00 | 19 |
| 23 Jan 2024 | 70.01 | 70.00 | -0.01 | -0.01 | 332 |
| 22 Jan 2024 | 69.99 | 70.01 | 0.02 | 0.03 | 150 |
| 19 Jan 2024 | 70.00 | 69.99 | -0.01 | -0.01 | 9,016 |
| 18 Jan 2024 | 70.00 | 70.00 | 0.00 | 0.00 | 99 |
| 17 Jan 2024 | 69.55 | 70.00 | 0.45 | 0.65 | 5,689 |
| 16 Jan 2024 | 69.99 | 69.55 | -0.44 | -0.63 | 119 |
| 15 Jan 2024 | 69.92 | 69.99 | 0.07 | 0.10 | 7,712 |
| 12 Jan 2024 | 69.92 | 69.92 | 0.00 | 0.00 | 1,334 |
| 11 Jan 2024 | 70.00 | 69.92 | -0.08 | -0.11 | 469 |
| 10 Jan 2024 | 69.11 | 70.00 | 0.89 | 1.29 | 1,148 |
| 09 Jan 2024 | 69.11 | 69.11 | 0.00 | 0.00 | 90 |
| 08 Jan 2024 | 69.06 | 69.11 | 0.05 | 0.07 | 2,378 |
| 05 Jan 2024 | 69.50 | 69.06 | -0.44 | -0.63 | 411 |
| 04 Jan 2024 | 69.56 | 69.50 | -0.06 | -0.09 | 131 |
| 03 Jan 2024 | 69.67 | 69.56 | -0.11 | -0.16 | 1,063 |
| 02 Jan 2024 | 69.67 | 69.67 | 0.00 | 0.00 | 78 |
| 29 Dec 2023 | 69.95 | 69.67 | -0.28 | -0.40 | 1,497 |
| 28 Dec 2023 | 69.99 | 69.95 | -0.04 | -0.06 | 219 |
| 27 Dec 2023 | 69.97 | 69.99 | 0.02 | 0.03 | 475 |
| 22 Dec 2023 | 69.90 | 69.97 | 0.07 | 0.10 | 9,825 |
| 21 Dec 2023 | 69.96 | 69.90 | -0.06 | -0.09 | 260 |
| 20 Dec 2023 | 69.98 | 69.96 | -0.02 | -0.03 | 1,860 |
| 19 Dec 2023 | 70.00 | 69.98 | -0.02 | -0.03 | 228 |
| 18 Dec 2023 | 69.98 | 70.00 | 0.02 | 0.03 | 1,270 |
| 15 Dec 2023 | 69.97 | 69.98 | 0.01 | 0.01 | 2,240 |
| 14 Dec 2023 | 69.96 | 69.97 | 0.01 | 0.01 | 3,209 |
| 13 Dec 2023 | 69.80 | 69.96 | 0.16 | 0.23 | 3,422 |
| 12 Dec 2023 | 69.93 | 69.80 | -0.13 | -0.19 | 152 |
| 11 Dec 2023 | 69.93 | 69.93 | 0.00 | 0.00 | 2,462 |
| 08 Dec 2023 | 69.93 | 69.93 | 0.00 | 0.00 | 5,581 |
| 07 Dec 2023 | 69.93 | 69.93 | 0.00 | 0.00 | 30 |
| 06 Dec 2023 | 70.00 | 69.93 | -0.07 | -0.10 | 2,311 |
| 05 Dec 2023 | 70.49 | 70.00 | -0.49 | -0.70 | 11,549 |
| 04 Dec 2023 | 69.97 | 70.49 | 0.52 | 0.74 | 1,532 |
| 01 Dec 2023 | 69.86 | 69.97 | 0.11 | 0.16 | 1,866 |
| 30 Nov 2023 | 69.94 | 69.86 | -0.08 | -0.11 | 3,998 |
| 29 Nov 2023 | 70.00 | 69.94 | -0.06 | -0.09 | 166 |
| 28 Nov 2023 | 70.21 | 70.00 | -0.21 | -0.30 | 349 |
| 27 Nov 2023 | 70.99 | 70.21 | -0.78 | -1.10 | 8,459 |
| 24 Nov 2023 | 71.11 | 70.99 | -0.12 | -0.17 | 15 |
| 23 Nov 2023 | 71.00 | 71.11 | 0.11 | 0.15 | 1,412 |
| 22 Nov 2023 | 71.92 | 71.00 | -0.92 | -1.28 | 551 |
| 21 Nov 2023 | 71.21 | 71.92 | 0.71 | 1.00 | 131 |
| 20 Nov 2023 | 72.45 | 71.21 | -1.24 | -1.71 | 3,428 |
| 17 Nov 2023 | 72.74 | 72.45 | -0.29 | -0.40 | 1,084 |
| 16 Nov 2023 | 72.51 | 72.74 | 0.23 | 0.32 | 288 |
| 15 Nov 2023 | 72.66 | 72.51 | -0.15 | -0.21 | 280 |
| 14 Nov 2023 | 72.52 | 72.66 | 0.14 | 0.19 | 11,527 |
| 10 Nov 2023 | 72.67 | 72.52 | -0.15 | -0.21 | 2,839 |
| 09 Nov 2023 | 72.60 | 72.67 | 0.07 | 0.10 | 7,374 |
| 08 Nov 2023 | 72.61 | 72.60 | -0.01 | -0.01 | 670 |
| 07 Nov 2023 | 72.61 | 72.61 | 0.00 | 0.00 | 246 |
| 06 Nov 2023 | 72.59 | 72.61 | 0.02 | 0.03 | 761 |
| 03 Nov 2023 | 72.61 | 72.59 | -0.02 | -0.03 | 817 |
| 02 Nov 2023 | 72.51 | 72.61 | 0.10 | 0.14 | 14,657 |
| 01 Nov 2023 | 72.34 | 72.51 | 0.17 | 0.24 | 738 |
| 31 Oct 2023 | 72.09 | 72.34 | 0.25 | 0.35 | 168 |
| 30 Oct 2023 | 72.60 | 72.09 | -0.51 | -0.70 | 3,663 |
| 27 Oct 2023 | 71.92 | 72.60 | 0.68 | 0.95 | 3,549 |
| 26 Oct 2023 | 71.99 | 71.92 | -0.07 | -0.10 | 1,695 |
| 25 Oct 2023 | 71.47 | 71.99 | 0.52 | 0.73 | 1,214 |
| 24 Oct 2023 | 71.03 | 71.47 | 0.44 | 0.62 | 1,248 |
| 23 Oct 2023 | 72.01 | 71.03 | -0.98 | -1.36 | 1,508 |
| 20 Oct 2023 | 72.47 | 72.01 | -0.46 | -0.63 | 7,138 |
| 19 Oct 2023 | 71.98 | 72.47 | 0.49 | 0.68 | 27,326 |
| 18 Oct 2023 | 72.49 | 71.98 | -0.51 | -0.70 | 874 |
| 17 Oct 2023 | 72.27 | 72.49 | 0.22 | 0.30 | 4,214 |
| 16 Oct 2023 | 72.50 | 72.27 | -0.23 | -0.32 | 500 |
| 13 Oct 2023 | 72.50 | 72.50 | 0.00 | 0.00 | 109 |
| 12 Oct 2023 | 72.50 | 72.50 | 0.00 | 0.00 | 2,903 |
| 11 Oct 2023 | 72.50 | 72.50 | 0.00 | 0.00 | 10,000 |
| 10 Oct 2023 | 72.50 | 72.50 | 0.00 | 0.00 | 2,053 |
| 09 Oct 2023 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 06 Oct 2023 | 72.73 | 72.50 | -0.23 | -0.32 | 161 |
| 05 Oct 2023 | 72.51 | 72.73 | 0.22 | 0.30 | 13,972 |
| 04 Oct 2023 | 72.51 | 72.51 | 0.00 | 0.00 | 1,062 |
| 03 Oct 2023 | 72.51 | 72.51 | 0.00 | 0.00 | 3,334 |
| 02 Oct 2023 | 72.58 | 72.51 | -0.07 | -0.10 | 680 |
| 29 Sep 2023 | 72.75 | 72.58 | -0.17 | -0.23 | 1,393 |
| 28 Sep 2023 | 72.75 | 72.75 | 0.00 | 0.00 | 0 |
| 27 Sep 2023 | 72.73 | 72.75 | 0.02 | 0.03 | 170 |
| 26 Sep 2023 | 72.74 | 72.73 | -0.01 | -0.01 | 6,807 |
| 22 Sep 2023 | 73.08 | 72.74 | -0.34 | -0.47 | 18,280 |
| 21 Sep 2023 | 72.90 | 73.08 | 0.18 | 0.25 | 11,445 |
| 20 Sep 2023 | 71.95 | 72.90 | 0.95 | 1.32 | 6,860 |
| 19 Sep 2023 | 71.48 | 71.95 | 0.47 | 0.66 | 10,107 |
| 18 Sep 2023 | 72.00 | 71.48 | -0.52 | -0.72 | 355 |
| 15 Sep 2023 | 72.00 | 72.00 | 0.00 | 0.00 | 9,587 |
| 14 Sep 2023 | 72.08 | 72.00 | -0.08 | -0.11 | 101,944 |
| 13 Sep 2023 | 72.21 | 72.08 | -0.13 | -0.18 | 3,370 |
| 12 Sep 2023 | 72.80 | 72.21 | -0.59 | -0.81 | 1,708 |
| 11 Sep 2023 | 73.23 | 72.80 | -0.43 | -0.59 | 14,379 |
| 08 Sep 2023 | 73.25 | 73.23 | -0.02 | -0.03 | 261 |
| 07 Sep 2023 | 73.22 | 73.25 | 0.03 | 0.04 | 4,691 |
| 06 Sep 2023 | 74.41 | 73.22 | -1.19 | -1.60 | 2,549 |
| 05 Sep 2023 | 73.08 | 74.41 | 1.33 | 1.82 | 24,775 |
| 04 Sep 2023 | 73.75 | 73.08 | -0.67 | -0.91 | 1,033 |
| 01 Sep 2023 | 73.12 | 73.75 | 0.63 | 0.86 | 503 |
| 30 Aug 2023 | 73.00 | 73.12 | 0.12 | 0.16 | 461 |
| 29 Aug 2023 | 73.21 | 73.00 | -0.21 | -0.29 | 1,186 |
| 28 Aug 2023 | 73.78 | 73.21 | -0.57 | -0.77 | 901 |
| 25 Aug 2023 | 73.73 | 73.78 | 0.05 | 0.07 | 309 |
| 24 Aug 2023 | 73.75 | 73.73 | -0.02 | -0.03 | 1,243 |
| 23 Aug 2023 | 72.51 | 73.75 | 1.24 | 1.71 | 733 |
| 22 Aug 2023 | 73.97 | 72.51 | -1.46 | -1.97 | 4,174 |
| 21 Aug 2023 | 74.00 | 73.97 | -0.03 | -0.04 | 30 |
| 18 Aug 2023 | 74.50 | 74.00 | -0.50 | -0.67 | 727 |
| 17 Aug 2023 | 74.51 | 74.50 | -0.01 | -0.01 | 4,373 |
| 16 Aug 2023 | 74.52 | 74.51 | -0.01 | -0.01 | 2,259 |
| 15 Aug 2023 | 74.60 | 74.52 | -0.08 | -0.11 | 1,230 |
| 14 Aug 2023 | 74.62 | 74.60 | -0.02 | -0.03 | 500 |
| 11 Aug 2023 | 74.60 | 74.62 | 0.02 | 0.03 | 120 |
| 10 Aug 2023 | 74.62 | 74.60 | -0.02 | -0.03 | 500 |
| 09 Aug 2023 | 74.50 | 74.62 | 0.12 | 0.16 | 530 |
| 08 Aug 2023 | 74.62 | 74.50 | -0.12 | -0.16 | 170 |
| 07 Aug 2023 | 75.16 | 74.62 | -0.54 | -0.72 | 3,708 |
| 04 Aug 2023 | 75.19 | 75.16 | -0.03 | -0.04 | 2,505 |
| 03 Aug 2023 | 75.33 | 75.19 | -0.14 | -0.19 | 597 |
| 02 Aug 2023 | 75.02 | 75.33 | 0.31 | 0.41 | 1,726 |
| 31 Jul 2023 | 75.39 | 75.02 | -0.37 | -0.49 | 797 |
| 28 Jul 2023 | 75.26 | 75.39 | 0.13 | 0.17 | 1,803 |
| 27 Jul 2023 | 75.40 | 75.26 | -0.14 | -0.19 | 941 |
| 26 Jul 2023 | 75.50 | 75.40 | -0.10 | -0.13 | 876 |
| 25 Jul 2023 | 75.50 | 75.50 | 0.00 | 0.00 | 4,467 |
| 24 Jul 2023 | 75.50 | 75.50 | 0.00 | 0.00 | 146 |
| 21 Jul 2023 | 75.50 | 75.50 | 0.00 | 0.00 | 540 |
| 20 Jul 2023 | 75.61 | 75.50 | -0.11 | -0.15 | 6,645 |
| 19 Jul 2023 | 75.71 | 75.61 | -0.10 | -0.13 | 1,136 |
| 18 Jul 2023 | 75.73 | 75.71 | -0.02 | -0.03 | 783 |
| 17 Jul 2023 | 75.78 | 75.73 | -0.05 | -0.07 | 1,603 |
| 14 Jul 2023 | 75.95 | 75.78 | -0.17 | -0.22 | 231 |
| 13 Jul 2023 | 75.99 | 75.95 | -0.04 | -0.05 | 5 |
| 12 Jul 2023 | 75.98 | 75.99 | 0.01 | 0.01 | 1,525 |
| 11 Jul 2023 | 75.90 | 75.98 | 0.08 | 0.11 | 7,327 |
| 10 Jul 2023 | 75.86 | 75.90 | 0.04 | 0.05 | 671 |
| 07 Jul 2023 | 75.98 | 75.86 | -0.12 | -0.16 | 695 |
| 06 Jul 2023 | 75.41 | 75.98 | 0.57 | 0.76 | 3,751 |
| 05 Jul 2023 | 75.57 | 75.41 | -0.16 | -0.21 | 3,190 |
| 04 Jul 2023 | 75.44 | 75.57 | 0.13 | 0.17 | 3,639 |
| 03 Jul 2023 | 75.51 | 75.44 | -0.07 | -0.09 | 890 |
| 30 Jun 2023 | 75.00 | 75.51 | 0.51 | 0.68 | 195 |
| 29 Jun 2023 | 75.62 | 75.00 | -0.62 | -0.82 | 140 |
| 28 Jun 2023 | 75.91 | 75.62 | -0.29 | -0.38 | 168 |
| 27 Jun 2023 | 75.77 | 75.91 | 0.14 | 0.18 | 722 |
| 26 Jun 2023 | 76.50 | 75.77 | -0.73 | -0.95 | 15 |
| 23 Jun 2023 | 76.10 | 76.50 | 0.40 | 0.53 | 652 |
| 22 Jun 2023 | 76.24 | 76.10 | -0.14 | -0.18 | 1,200 |
| 21 Jun 2023 | 76.28 | 76.24 | -0.04 | -0.05 | 1,502 |
| 20 Jun 2023 | 76.29 | 76.28 | -0.01 | -0.01 | 193 |
| 16 Jun 2023 | 76.51 | 76.29 | -0.22 | -0.29 | 4,700 |
| 15 Jun 2023 | 76.50 | 76.51 | 0.01 | 0.01 | 725 |
| 14 Jun 2023 | 76.50 | 76.50 | 0.00 | 0.00 | 5,055 |
| 13 Jun 2023 | 76.49 | 76.50 | 0.01 | 0.01 | 5,368 |
| 12 Jun 2023 | 76.17 | 76.49 | 0.32 | 0.42 | 2,528 |
| 09 Jun 2023 | 76.08 | 76.17 | 0.09 | 0.12 | 4,845 |
| 07 Jun 2023 | 76.29 | 76.08 | -0.21 | -0.28 | 1,430 |
| 06 Jun 2023 | 76.97 | 76.29 | -0.68 | -0.88 | 3,734 |
| 05 Jun 2023 | 76.49 | 76.97 | 0.48 | 0.63 | 5,216 |
| 02 Jun 2023 | 76.56 | 76.49 | -0.07 | -0.09 | 1,580 |
| 01 Jun 2023 | 76.58 | 76.56 | -0.02 | -0.03 | 1,675 |
| 31 May 2023 | 76.99 | 76.58 | -0.41 | -0.53 | 546 |
| 29 May 2023 | 76.56 | 76.99 | 0.43 | 0.56 | 1,314 |
| 26 May 2023 | 76.51 | 76.56 | 0.05 | 0.07 | 14 |
| 25 May 2023 | 76.55 | 76.51 | -0.04 | -0.05 | 12,377 |
| 24 May 2023 | 77.05 | 76.55 | -0.50 | -0.65 | 373 |
| 23 May 2023 | 77.01 | 77.05 | 0.04 | 0.05 | 152 |
| 22 May 2023 | 77.01 | 77.01 | 0.00 | 0.00 | 4,259 |
| 19 May 2023 | 77.19 | 77.01 | -0.18 | -0.23 | 100 |
| 18 May 2023 | 77.30 | 77.19 | -0.11 | -0.14 | 103,703 |
| 17 May 2023 | 77.12 | 77.30 | 0.18 | 0.23 | 733 |
| 16 May 2023 | 77.49 | 77.12 | -0.37 | -0.48 | 662 |
| 15 May 2023 | 77.49 | 77.49 | 0.00 | 0.00 | 800 |
| 12 May 2023 | 77.08 | 77.49 | 0.41 | 0.53 | 10,005 |
| 11 May 2023 | 77.00 | 77.08 | 0.08 | 0.10 | 343 |
| 10 May 2023 | 77.47 | 77.00 | -0.47 | -0.61 | 5,745 |
| 09 May 2023 | 77.23 | 77.47 | 0.24 | 0.31 | 2,665 |
| 08 May 2023 | 77.49 | 77.23 | -0.26 | -0.34 | 1,174 |
| 05 May 2023 | 77.41 | 77.49 | 0.08 | 0.10 | 54 |
| 04 May 2023 | 77.40 | 77.41 | 0.01 | 0.01 | 8,028 |
| 03 May 2023 | 77.49 | 77.40 | -0.09 | -0.12 | 505 |
| 02 May 2023 | 77.06 | 77.49 | 0.43 | 0.56 | 30 |
| 01 May 2023 | 77.01 | 77.06 | 0.05 | 0.06 | 7,021 |
| 28 Apr 2023 | 77.37 | 77.01 | -0.36 | -0.47 | 689 |
| 27 Apr 2023 | 77.49 | 77.37 | -0.12 | -0.15 | 558 |
| 26 Apr 2023 | 77.48 | 77.49 | 0.01 | 0.01 | 16 |
| 25 Apr 2023 | 77.49 | 77.48 | -0.01 | -0.01 | 6,260 |
| 24 Apr 2023 | 77.98 | 77.49 | -0.49 | -0.63 | 424 |
| 21 Apr 2023 | 77.99 | 77.98 | -0.01 | -0.01 | 1,361 |
| 20 Apr 2023 | 77.99 | 77.99 | 0.00 | 0.00 | 12,823 |
| 19 Apr 2023 | 77.99 | 77.99 | 0.00 | 0.00 | 192 |
| 18 Apr 2023 | 77.99 | 77.99 | 0.00 | 0.00 | 1,568 |
| 17 Apr 2023 | 77.95 | 77.99 | 0.04 | 0.05 | 149 |
| 14 Apr 2023 | 75.74 | 77.95 | 2.21 | 2.92 | 200 |
| 13 Apr 2023 | 77.90 | 75.74 | -2.16 | -2.77 | 5,270 |
| 12 Apr 2023 | 76.62 | 77.90 | 1.28 | 1.67 | 10 |
| 11 Apr 2023 | 77.56 | 76.62 | -0.94 | -1.21 | 1,565 |
| 06 Apr 2023 | 77.85 | 77.56 | -0.29 | -0.37 | 1,533 |
| 05 Apr 2023 | 77.83 | 77.85 | 0.02 | 0.03 | 245 |
| 04 Apr 2023 | 77.84 | 77.83 | -0.01 | -0.01 | 560 |
| 03 Apr 2023 | 77.95 | 77.84 | -0.11 | -0.14 | 1,248 |
| 31 Mar 2023 | 77.98 | 77.95 | -0.03 | -0.04 | 6 |
| 29 Mar 2023 | 78.00 | 77.98 | -0.02 | -0.03 | 1,504 |
| 28 Mar 2023 | 78.00 | 78.00 | 0.00 | 0.00 | 2,043 |
| 27 Mar 2023 | 78.00 | 78.00 | 0.00 | 0.00 | 18 |
| 24 Mar 2023 | 78.01 | 78.00 | -0.01 | -0.01 | 2,690 |
| 23 Mar 2023 | 78.11 | 78.01 | -0.10 | -0.13 | 4,864 |
| 22 Mar 2023 | 78.17 | 78.11 | -0.06 | -0.08 | 1,069 |
| 21 Mar 2023 | 78.17 | 78.17 | 0.00 | 0.00 | 161 |
| 20 Mar 2023 | 78.30 | 78.17 | -0.13 | -0.17 | 871 |
| 17 Mar 2023 | 78.47 | 78.30 | -0.17 | -0.22 | 1,379 |
| 16 Mar 2023 | 78.39 | 78.47 | 0.08 | 0.10 | 3,694 |
| 15 Mar 2023 | 78.39 | 78.39 | 0.00 | 0.00 | 0 |
| 14 Mar 2023 | 78.39 | 78.39 | 0.00 | 0.00 | 12,513 |
| 13 Mar 2023 | 78.30 | 78.39 | 0.09 | 0.11 | 6,854 |
| 10 Mar 2023 | 78.29 | 78.30 | 0.01 | 0.01 | 3,663 |
| 09 Mar 2023 | 78.19 | 78.29 | 0.10 | 0.13 | 1,100 |
| 08 Mar 2023 | 78.20 | 78.19 | -0.01 | -0.01 | 8,681 |
| 07 Mar 2023 | 78.10 | 78.20 | 0.10 | 0.13 | 5,715 |
| 06 Mar 2023 | 78.20 | 78.10 | -0.10 | -0.13 | 2,630 |
| 03 Mar 2023 | 78.16 | 78.20 | 0.04 | 0.05 | 2,953 |
| 02 Mar 2023 | 78.10 | 78.16 | 0.06 | 0.08 | 733 |
| 01 Mar 2023 | 78.15 | 78.10 | -0.05 | -0.06 | 171 |
| 28 Feb 2023 | 78.19 | 78.15 | -0.04 | -0.05 | 8,217 |
| 27 Feb 2023 | 78.12 | 78.19 | 0.07 | 0.09 | 3,360 |
| 24 Feb 2023 | 78.04 | 78.12 | 0.08 | 0.10 | 1,828 |
| 23 Feb 2023 | 78.20 | 78.04 | -0.16 | -0.20 | 570 |
| 22 Feb 2023 | 78.19 | 78.20 | 0.01 | 0.01 | 814 |
| 17 Feb 2023 | 78.08 | 78.19 | 0.11 | 0.14 | 1,049 |
| 16 Feb 2023 | 78.20 | 78.08 | -0.12 | -0.15 | 87 |
| 15 Feb 2023 | 78.30 | 78.20 | -0.10 | -0.13 | 103 |
| 14 Feb 2023 | 78.01 | 78.30 | 0.29 | 0.37 | 1,494 |
| 13 Feb 2023 | 75.26 | 78.01 | 2.75 | 3.65 | 741 |
| 10 Feb 2023 | 78.36 | 75.26 | -3.10 | -3.96 | 65,798 |
| 09 Feb 2023 | 78.00 | 78.36 | 0.36 | 0.46 | 4,422 |
| 08 Feb 2023 | 77.89 | 78.00 | 0.11 | 0.14 | 574 |
| 07 Feb 2023 | 77.92 | 77.89 | -0.03 | -0.04 | 8,047 |
| 06 Feb 2023 | 77.94 | 77.92 | -0.02 | -0.03 | 3,043 |
| 03 Feb 2023 | 77.84 | 77.94 | 0.10 | 0.13 | 523 |
| 02 Feb 2023 | 77.95 | 77.84 | -0.11 | -0.14 | 17,649 |
| 01 Feb 2023 | 77.95 | 77.95 | 0.00 | 0.00 | 1,108 |
| 31 Jan 2023 | 77.95 | 77.95 | 0.00 | 0.00 | 1,213 |
| 30 Jan 2023 | 77.95 | 77.95 | 0.00 | 0.00 | 994 |
| 27 Jan 2023 | 77.73 | 77.95 | 0.22 | 0.28 | 1,249 |
| 26 Jan 2023 | 77.82 | 77.73 | -0.09 | -0.12 | 575 |
| 25 Jan 2023 | 77.95 | 77.82 | -0.13 | -0.17 | 95 |
| 24 Jan 2023 | 77.99 | 77.95 | -0.04 | -0.05 | 718 |
| 23 Jan 2023 | 77.99 | 77.99 | 0.00 | 0.00 | 63 |
| 20 Jan 2023 | 77.95 | 77.99 | 0.04 | 0.05 | 50 |
| 19 Jan 2023 | 77.95 | 77.95 | 0.00 | 0.00 | 3,074 |
| 18 Jan 2023 | 77.87 | 77.95 | 0.08 | 0.10 | 960 |
| 17 Jan 2023 | 77.91 | 77.87 | -0.04 | -0.05 | 1,942 |
| 16 Jan 2023 | 78.00 | 77.91 | -0.09 | -0.12 | 154 |
| 13 Jan 2023 | 77.36 | 78.00 | 0.64 | 0.83 | 1,369 |
| 12 Jan 2023 | 77.70 | 77.36 | -0.34 | -0.44 | 311 |
| 11 Jan 2023 | 78.00 | 77.70 | -0.30 | -0.38 | 2,464 |
| 10 Jan 2023 | 77.51 | 78.00 | 0.49 | 0.63 | 193 |
| 09 Jan 2023 | 78.04 | 77.51 | -0.53 | -0.68 | 1,898 |
| 06 Jan 2023 | 78.00 | 78.04 | 0.04 | 0.05 | 3,343 |
| 05 Jan 2023 | 78.00 | 78.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2023 | 78.30 | 78.00 | -0.30 | -0.38 | 90 |
| 03 Jan 2023 | 78.11 | 78.30 | 0.19 | 0.24 | 301 |
| 30 Dec 2022 | 78.18 | 78.11 | -0.07 | -0.09 | 1,564 |
| 29 Dec 2022 | 78.33 | 78.18 | -0.15 | -0.19 | 6,740 |
| 28 Dec 2022 | 78.19 | 78.33 | 0.14 | 0.18 | 25,884 |
| 23 Dec 2022 | 77.92 | 78.19 | 0.27 | 0.35 | 416 |
| 22 Dec 2022 | 77.95 | 77.92 | -0.03 | -0.04 | 21,408 |
| 21 Dec 2022 | 77.31 | 77.95 | 0.64 | 0.83 | 6,136 |
| 20 Dec 2022 | 77.00 | 77.31 | 0.31 | 0.40 | 8,508 |
| 19 Dec 2022 | 77.00 | 77.00 | 0.00 | 0.00 | 1 |
| 16 Dec 2022 | 77.00 | 77.00 | 0.00 | 0.00 | 2,210 |
| 15 Dec 2022 | 76.94 | 77.00 | 0.06 | 0.08 | 7,180 |
| 14 Dec 2022 | 76.13 | 76.94 | 0.81 | 1.06 | 7,734 |
| 13 Dec 2022 | 76.83 | 76.13 | -0.70 | -0.91 | 5,205 |
| 12 Dec 2022 | 76.81 | 76.83 | 0.02 | 0.03 | 4,335 |
| 09 Dec 2022 | 77.00 | 76.81 | -0.19 | -0.25 | 3,625 |
| 08 Dec 2022 | 77.00 | 77.00 | 0.00 | 0.00 | 300 |
| 07 Dec 2022 | 77.14 | 77.00 | -0.14 | -0.18 | 850 |
| 06 Dec 2022 | 77.19 | 77.14 | -0.05 | -0.06 | 118 |
| 05 Dec 2022 | 76.91 | 77.19 | 0.28 | 0.36 | 61 |
| 02 Dec 2022 | 77.20 | 76.91 | -0.29 | -0.38 | 1,198 |
| 01 Dec 2022 | 77.18 | 77.20 | 0.02 | 0.03 | 1,627 |
| 30 Nov 2022 | 77.46 | 77.18 | -0.28 | -0.36 | 778 |
| 29 Nov 2022 | 77.00 | 77.46 | 0.46 | 0.60 | 279 |
| 28 Nov 2022 | 76.50 | 77.00 | 0.50 | 0.65 | 439 |
| 25 Nov 2022 | 77.90 | 76.50 | -1.40 | -1.80 | 80 |
| 24 Nov 2022 | 77.90 | 77.90 | 0.00 | 0.00 | 76 |
| 23 Nov 2022 | 77.83 | 77.90 | 0.07 | 0.09 | 13,723 |
| 22 Nov 2022 | 77.45 | 77.83 | 0.38 | 0.49 | 12,733 |
| 21 Nov 2022 | 77.77 | 77.45 | -0.32 | -0.41 | 15,533 |
| 18 Nov 2022 | 77.80 | 77.77 | -0.03 | -0.04 | 12,880 |
| 17 Nov 2022 | 77.12 | 77.80 | 0.68 | 0.88 | 12,731 |
| 16 Nov 2022 | 76.78 | 77.12 | 0.34 | 0.44 | 15,740 |
| 15 Nov 2022 | 75.88 | 76.78 | 0.90 | 1.19 | 14,469 |
| 14 Nov 2022 | 74.03 | 75.88 | 1.85 | 2.50 | 1,303 |
| 11 Nov 2022 | 74.03 | 74.03 | 0.00 | 0.00 | 2,511 |
| 10 Nov 2022 | 74.00 | 74.03 | 0.03 | 0.04 | 15,478 |
| 09 Nov 2022 | 74.34 | 74.00 | -0.34 | -0.46 | 200,136 |
| 08 Nov 2022 | 76.61 | 74.34 | -2.27 | -2.96 | 1,290 |
| 07 Nov 2022 | 76.65 | 76.61 | -0.04 | -0.05 | 1,423 |
| 04 Nov 2022 | 76.65 | 76.65 | 0.00 | 0.00 | 1,605 |
| 03 Nov 2022 | 76.65 | 76.65 | 0.00 | 0.00 | 20 |
| 02 Nov 2022 | 77.80 | 76.65 | -1.15 | -1.48 | 3,139 |
| 01 Nov 2022 | 77.80 | 77.80 | 0.00 | 0.00 | 0 |
| 31 Oct 2022 | 77.85 | 77.80 | -0.05 | -0.06 | 7,929 |
| 28 Oct 2022 | 77.85 | 77.85 | 0.00 | 0.00 | 6,561 |
| 27 Oct 2022 | 77.89 | 77.85 | -0.04 | -0.05 | 6,686 |
| 26 Oct 2022 | 77.83 | 77.89 | 0.06 | 0.08 | 6,420 |
| 25 Oct 2022 | 77.25 | 77.83 | 0.58 | 0.75 | 6,758 |
| 21 Oct 2022 | 77.80 | 77.25 | -0.55 | -0.71 | 263 |
| 20 Oct 2022 | 77.90 | 77.80 | -0.10 | -0.13 | 1,431 |
| 19 Oct 2022 | 78.00 | 77.90 | -0.10 | -0.13 | 301 |
| 18 Oct 2022 | 78.13 | 78.00 | -0.13 | -0.17 | 27,966 |
| 17 Oct 2022 | 78.09 | 78.13 | 0.04 | 0.05 | 774 |
| 14 Oct 2022 | 78.39 | 78.09 | -0.30 | -0.38 | 248 |
| 13 Oct 2022 | 78.19 | 78.39 | 0.20 | 0.26 | 700 |
| 12 Oct 2022 | 78.39 | 78.19 | -0.20 | -0.26 | 2,944 |
| 11 Oct 2022 | 78.05 | 78.39 | 0.34 | 0.44 | 1,000 |
| 10 Oct 2022 | 78.40 | 78.05 | -0.35 | -0.45 | 2,100 |
| 07 Oct 2022 | 78.33 | 78.40 | 0.07 | 0.09 | 975 |
| 06 Oct 2022 | 78.30 | 78.33 | 0.03 | 0.04 | 12,323 |
| 05 Oct 2022 | 78.39 | 78.30 | -0.09 | -0.11 | 33,372 |
| 04 Oct 2022 | 78.39 | 78.39 | 0.00 | 0.00 | 359 |
| 03 Oct 2022 | 78.40 | 78.39 | -0.01 | -0.01 | 18 |
| 30 Sep 2022 | 78.40 | 78.40 | 0.00 | 0.00 | 376 |
| 29 Sep 2022 | 78.40 | 78.40 | 0.00 | 0.00 | 15,391 |
| 28 Sep 2022 | 78.43 | 78.40 | -0.03 | -0.04 | 2,394 |
| 27 Sep 2022 | 79.00 | 78.43 | -0.57 | -0.72 | 16,418 |
| 26 Sep 2022 | 78.79 | 79.00 | 0.21 | 0.27 | 62 |
| 23 Sep 2022 | 78.40 | 78.79 | 0.39 | 0.50 | 81 |
| 22 Sep 2022 | 78.40 | 78.40 | 0.00 | 0.00 | 0 |
| 21 Sep 2022 | 78.67 | 78.40 | -0.27 | -0.34 | 19,581 |
| 20 Sep 2022 | 78.09 | 78.67 | 0.58 | 0.74 | 1,390 |
| 19 Sep 2022 | 78.40 | 78.09 | -0.31 | -0.40 | 8,529 |
| 16 Sep 2022 | 78.40 | 78.40 | 0.00 | 0.00 | 301,858 |
| 15 Sep 2022 | 78.40 | 78.40 | 0.00 | 0.00 | 6,477 |
| 14 Sep 2022 | 78.35 | 78.40 | 0.05 | 0.06 | 5,694 |
| 13 Sep 2022 | 78.40 | 78.35 | -0.05 | -0.06 | 345 |
| 12 Sep 2022 | 78.00 | 78.40 | 0.40 | 0.51 | 25 |
| 09 Sep 2022 | 79.42 | 78.00 | -1.42 | -1.79 | 1,436 |
| 08 Sep 2022 | 78.72 | 79.42 | 0.70 | 0.89 | 6,868 |
| 07 Sep 2022 | 78.01 | 78.72 | 0.71 | 0.91 | 700 |
| 06 Sep 2022 | 77.90 | 78.01 | 0.11 | 0.14 | 508 |
| 05 Sep 2022 | 77.90 | 77.90 | 0.00 | 0.00 | 0 |
| 02 Sep 2022 | 77.90 | 77.90 | 0.00 | 0.00 | 12,597 |
| 01 Sep 2022 | 77.95 | 77.90 | -0.05 | -0.06 | 123 |
| 30 Aug 2022 | 77.99 | 77.95 | -0.04 | -0.05 | 679 |
| 29 Aug 2022 | 77.93 | 77.99 | 0.06 | 0.08 | 185 |
| 26 Aug 2022 | 78.00 | 77.93 | -0.07 | -0.09 | 196 |
| 25 Aug 2022 | 78.00 | 78.00 | 0.00 | 0.00 | 252 |
| 24 Aug 2022 | 77.98 | 78.00 | 0.02 | 0.03 | 5,376 |
| 23 Aug 2022 | 77.99 | 77.98 | -0.01 | -0.01 | 9,457 |
| 22 Aug 2022 | 78.00 | 77.99 | -0.01 | -0.01 | 13,081 |
| 19 Aug 2022 | 77.62 | 78.00 | 0.38 | 0.49 | 12,446 |
| 18 Aug 2022 | 77.33 | 77.62 | 0.29 | 0.38 | 26,500 |
| 17 Aug 2022 | 77.52 | 77.33 | -0.19 | -0.25 | 1,103 |
| 16 Aug 2022 | 76.19 | 77.52 | 1.33 | 1.75 | 45,051 |
| 15 Aug 2022 | 76.41 | 76.19 | -0.22 | -0.29 | 2,089 |
| 12 Aug 2022 | 76.81 | 76.41 | -0.40 | -0.52 | 11,743 |
| 11 Aug 2022 | 76.95 | 76.81 | -0.14 | -0.18 | 709 |
| 10 Aug 2022 | 76.79 | 76.95 | 0.16 | 0.21 | 23 |
| 09 Aug 2022 | 76.94 | 76.79 | -0.15 | -0.19 | 827 |
| 08 Aug 2022 | 76.76 | 76.94 | 0.18 | 0.23 | 234 |
| 05 Aug 2022 | 76.82 | 76.76 | -0.06 | -0.08 | 782 |
| 04 Aug 2022 | 76.91 | 76.82 | -0.09 | -0.12 | 3,086 |
| 03 Aug 2022 | 76.69 | 76.91 | 0.22 | 0.29 | 1,786 |
| 02 Aug 2022 | 76.95 | 76.69 | -0.26 | -0.34 | 6,789 |
| 29 Jul 2022 | 77.00 | 76.95 | -0.05 | -0.06 | 750 |
| 28 Jul 2022 | 76.99 | 77.00 | 0.01 | 0.01 | 1,365 |
| 27 Jul 2022 | 76.89 | 76.99 | 0.10 | 0.13 | 1,346 |
| 26 Jul 2022 | 77.00 | 76.89 | -0.11 | -0.14 | 1,948 |
| 25 Jul 2022 | 77.00 | 77.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2022 | 77.08 | 77.00 | -0.08 | -0.10 | 25 |
| 21 Jul 2022 | 77.75 | 77.08 | -0.67 | -0.86 | 1,833 |
| 20 Jul 2022 | 77.75 | 77.75 | 0.00 | 0.00 | 0 |
| 19 Jul 2022 | 76.65 | 77.75 | 1.10 | 1.44 | 1,549 |
| 18 Jul 2022 | 77.93 | 76.65 | -1.28 | -1.64 | 3,550 |
| 15 Jul 2022 | 77.08 | 77.93 | 0.85 | 1.10 | 772 |
| 14 Jul 2022 | 76.54 | 77.08 | 0.54 | 0.71 | 679 |
| 13 Jul 2022 | 77.89 | 76.54 | -1.35 | -1.73 | 878 |
| 12 Jul 2022 | 77.91 | 77.89 | -0.02 | -0.03 | 1,336 |
| 11 Jul 2022 | 76.75 | 77.91 | 1.16 | 1.51 | 26,219 |
| 08 Jul 2022 | 77.65 | 76.75 | -0.90 | -1.16 | 2,528 |
| 07 Jul 2022 | 77.41 | 77.65 | 0.24 | 0.31 | 27,238 |
| 06 Jul 2022 | 77.50 | 77.41 | -0.09 | -0.12 | 242 |
| 05 Jul 2022 | 77.42 | 77.50 | 0.08 | 0.10 | 1 |
| 04 Jul 2022 | 77.49 | 77.42 | -0.07 | -0.09 | 1,399 |
| 01 Jul 2022 | 76.85 | 77.49 | 0.64 | 0.83 | 2,500 |
| 30 Jun 2022 | 77.25 | 76.85 | -0.40 | -0.52 | 7,473 |
| 29 Jun 2022 | 77.18 | 77.25 | 0.07 | 0.09 | 1,626 |
| 28 Jun 2022 | 78.00 | 77.18 | -0.82 | -1.05 | 7,227 |
| 27 Jun 2022 | 77.08 | 78.00 | 0.92 | 1.19 | 13,725 |
| 24 Jun 2022 | 77.00 | 77.08 | 0.08 | 0.10 | 16,420 |
| 23 Jun 2022 | 77.01 | 77.00 | -0.01 | -0.01 | 9,849 |
| 22 Jun 2022 | 78.00 | 77.01 | -0.99 | -1.27 | 12,974 |
| 21 Jun 2022 | 77.99 | 78.00 | 0.01 | 0.01 | 882 |
| 17 Jun 2022 | 77.78 | 77.99 | 0.21 | 0.27 | 4,865 |
| 15 Jun 2022 | 77.96 | 77.78 | -0.18 | -0.23 | 8,591 |
| 14 Jun 2022 | 77.97 | 77.96 | -0.01 | -0.01 | 1,863 |
| 13 Jun 2022 | 77.99 | 77.97 | -0.02 | -0.03 | 12,557 |
| 10 Jun 2022 | 77.93 | 77.99 | 0.06 | 0.08 | 51 |
| 09 Jun 2022 | 77.93 | 77.93 | 0.00 | 0.00 | 0 |
| 08 Jun 2022 | 77.18 | 77.93 | 0.75 | 0.97 | 2,739 |
| 07 Jun 2022 | 77.99 | 77.18 | -0.81 | -1.04 | 6,040 |
| 06 Jun 2022 | 77.83 | 77.99 | 0.16 | 0.21 | 554 |
| 03 Jun 2022 | 77.95 | 77.83 | -0.12 | -0.15 | 2,959 |
| 02 Jun 2022 | 77.85 | 77.95 | 0.10 | 0.13 | 1,395 |
| 01 Jun 2022 | 77.99 | 77.85 | -0.14 | -0.18 | 386 |
| 31 May 2022 | 78.00 | 77.99 | -0.01 | -0.01 | 2,300 |
| 27 May 2022 | 77.77 | 78.00 | 0.23 | 0.30 | 500 |
| 26 May 2022 | 78.00 | 77.77 | -0.23 | -0.29 | 1,326 |
| 25 May 2022 | 77.92 | 78.00 | 0.08 | 0.10 | 166 |
| 24 May 2022 | 77.02 | 77.92 | 0.90 | 1.17 | 2,766 |
| 23 May 2022 | 77.92 | 77.02 | -0.90 | -1.16 | 1,586 |
| 20 May 2022 | 78.00 | 77.92 | -0.08 | -0.10 | 26,688 |
| 19 May 2022 | 78.00 | 78.00 | 0.00 | 0.00 | 126 |
| 18 May 2022 | 77.95 | 78.00 | 0.05 | 0.06 | 1,964 |
| 17 May 2022 | 79.06 | 77.95 | -1.11 | -1.40 | 20,761 |
| 16 May 2022 | 81.00 | 79.06 | -1.94 | -2.40 | 4,289 |
| 13 May 2022 | 80.49 | 81.00 | 0.51 | 0.63 | 45 |
| 12 May 2022 | 80.96 | 80.49 | -0.47 | -0.58 | 2,926 |
| 11 May 2022 | 80.91 | 80.96 | 0.05 | 0.06 | 2,419 |
| 10 May 2022 | 78.00 | 80.91 | 2.91 | 3.73 | 14,987 |
| 09 May 2022 | 78.04 | 78.00 | -0.04 | -0.05 | 1,351 |
| 06 May 2022 | 81.00 | 78.04 | -2.96 | -3.65 | 325 |
| 05 May 2022 | 81.00 | 81.00 | 0.00 | 0.00 | 0 |
| 04 May 2022 | 81.01 | 81.00 | -0.01 | -0.01 | 9 |
| 03 May 2022 | 80.66 | 81.01 | 0.35 | 0.43 | 12,079 |
| 29 Apr 2022 | 80.97 | 80.66 | -0.31 | -0.38 | 25,911 |
| 28 Apr 2022 | 81.00 | 80.97 | -0.03 | -0.04 | 3,048 |
| 27 Apr 2022 | 80.35 | 81.00 | 0.65 | 0.81 | 618 |
| 26 Apr 2022 | 80.10 | 80.35 | 0.25 | 0.31 | 12,498 |
| 25 Apr 2022 | 80.19 | 80.10 | -0.09 | -0.11 | 1,883 |
| 22 Apr 2022 | 78.46 | 80.19 | 1.73 | 2.20 | 12,883 |
| 21 Apr 2022 | 77.57 | 78.46 | 0.89 | 1.15 | 2,760 |
| 20 Apr 2022 | 80.00 | 77.57 | -2.43 | -3.04 | 4,184 |
| 19 Apr 2022 | 80.00 | 80.00 | 0.00 | 0.00 | 3,000 |
| 14 Apr 2022 | 80.00 | 80.00 | 0.00 | 0.00 | 36 |
| 13 Apr 2022 | 73.15 | 80.00 | 6.85 | 9.36 | 3,526 |
| 12 Apr 2022 | 80.69 | 73.15 | -7.54 | -9.34 | 5,650 |
| 11 Apr 2022 | 79.11 | 80.69 | 1.58 | 2.00 | 400 |
| 08 Apr 2022 | 80.20 | 79.11 | -1.09 | -1.36 | 1,731 |
| 07 Apr 2022 | 79.28 | 80.20 | 0.92 | 1.16 | 1,313 |
| 06 Apr 2022 | 78.23 | 79.28 | 1.05 | 1.34 | 24,692 |
| 05 Apr 2022 | 79.86 | 78.23 | -1.63 | -2.04 | 1,426 |
| 04 Apr 2022 | 78.99 | 79.86 | 0.87 | 1.10 | 393 |
| 01 Apr 2022 | 80.20 | 78.99 | -1.21 | -1.51 | 101 |
| 31 Mar 2022 | 81.00 | 80.20 | -0.80 | -0.99 | 623 |
| 29 Mar 2022 | 81.09 | 81.00 | -0.09 | -0.11 | 102 |
| 28 Mar 2022 | 81.05 | 81.09 | 0.04 | 0.05 | 1,372 |
| 25 Mar 2022 | 81.78 | 81.05 | -0.73 | -0.89 | 1,001 |
| 24 Mar 2022 | 81.98 | 81.78 | -0.20 | -0.24 | 8,930 |
| 23 Mar 2022 | 82.17 | 81.98 | -0.19 | -0.23 | 899 |
| 22 Mar 2022 | 81.28 | 82.17 | 0.89 | 1.09 | 13,835 |
| 21 Mar 2022 | 78.00 | 81.28 | 3.28 | 4.21 | 3,719 |
| 18 Mar 2022 | 78.00 | 78.00 | 0.00 | 0.00 | 3,415 |
| 17 Mar 2022 | 76.31 | 78.00 | 1.69 | 2.21 | 35 |
| 16 Mar 2022 | 77.34 | 76.31 | -1.03 | -1.33 | 1,225 |
| 15 Mar 2022 | 74.93 | 77.34 | 2.41 | 3.22 | 6,024 |
| 14 Mar 2022 | 74.62 | 74.93 | 0.31 | 0.42 | 60 |
| 11 Mar 2022 | 75.00 | 74.62 | -0.38 | -0.51 | 440 |
| 10 Mar 2022 | 75.00 | 75.00 | 0.00 | 0.00 | 259 |
| 09 Mar 2022 | 75.00 | 75.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2022 | 76.00 | 75.00 | -1.00 | -1.32 | 701 |
| 07 Mar 2022 | 75.00 | 76.00 | 1.00 | 1.33 | 6 |
| 04 Mar 2022 | 74.98 | 75.00 | 0.02 | 0.03 | 688 |
| 03 Mar 2022 | 72.50 | 74.98 | 2.48 | 3.42 | 5,294 |
| 02 Mar 2022 | 72.60 | 72.50 | -0.10 | -0.14 | 1,333 |
| 01 Mar 2022 | 72.59 | 72.60 | 0.01 | 0.01 | 1,895 |
| 28 Feb 2022 | 72.98 | 72.59 | -0.39 | -0.53 | 74 |
| 25 Feb 2022 | 72.39 | 72.98 | 0.59 | 0.82 | 1,718 |
| 24 Feb 2022 | 72.24 | 72.39 | 0.15 | 0.21 | 200 |
| 23 Feb 2022 | 72.27 | 72.24 | -0.03 | -0.04 | 1,244 |
| 22 Feb 2022 | 73.33 | 72.27 | -1.06 | -1.45 | 2,273 |
| 21 Feb 2022 | 73.22 | 73.33 | 0.11 | 0.15 | 7,363 |
| 18 Feb 2022 | 73.00 | 73.22 | 0.22 | 0.30 | 931 |
| 17 Feb 2022 | 72.98 | 73.00 | 0.02 | 0.03 | 1,000 |
| 16 Feb 2022 | 72.50 | 72.98 | 0.48 | 0.66 | 178 |
| 15 Feb 2022 | 72.44 | 72.50 | 0.06 | 0.08 | 5 |
| 14 Feb 2022 | 72.00 | 72.44 | 0.44 | 0.61 | 4,012 |
| 11 Feb 2022 | 72.00 | 72.00 | 0.00 | 0.00 | 8,601 |
| 10 Feb 2022 | 72.00 | 72.00 | 0.00 | 0.00 | 13,374 |
| 09 Feb 2022 | 72.00 | 72.00 | 0.00 | 0.00 | 14,447 |
| 08 Feb 2022 | 72.01 | 72.00 | -0.01 | -0.01 | 6,624 |
| 07 Feb 2022 | 72.01 | 72.01 | 0.00 | 0.00 | 439 |
| 04 Feb 2022 | 72.03 | 72.01 | -0.02 | -0.03 | 604 |
| 03 Feb 2022 | 72.01 | 72.03 | 0.02 | 0.03 | 475 |
| 02 Feb 2022 | 72.01 | 72.01 | 0.00 | 0.00 | 0 |
| 01 Feb 2022 | 72.00 | 72.01 | 0.01 | 0.01 | 800 |
| 31 Jan 2022 | 72.00 | 72.00 | 0.00 | 0.00 | 3,431 |
| 28 Jan 2022 | 72.00 | 72.00 | 0.00 | 0.00 | 2,112 |
| 27 Jan 2022 | 72.33 | 72.00 | -0.33 | -0.46 | 3,146 |
| 26 Jan 2022 | 73.95 | 72.33 | -1.62 | -2.19 | 820 |
| 25 Jan 2022 | 72.01 | 73.95 | 1.94 | 2.69 | 563 |
| 24 Jan 2022 | 72.01 | 72.01 | 0.00 | 0.00 | 0 |
| 21 Jan 2022 | 70.50 | 72.01 | 1.51 | 2.14 | 7,524 |
| 20 Jan 2022 | 70.47 | 70.50 | 0.03 | 0.04 | 280 |
| 19 Jan 2022 | 70.50 | 70.47 | -0.03 | -0.04 | 1,500 |
| 18 Jan 2022 | 70.50 | 70.50 | 0.00 | 0.00 | 6,641 |
| 17 Jan 2022 | 70.18 | 70.50 | 0.32 | 0.46 | 399 |
| 14 Jan 2022 | 70.25 | 70.18 | -0.07 | -0.10 | 3,538 |
| 13 Jan 2022 | 70.01 | 70.25 | 0.24 | 0.34 | 567 |
| 12 Jan 2022 | 70.00 | 70.01 | 0.01 | 0.01 | 1,976 |
| 11 Jan 2022 | 69.08 | 70.00 | 0.92 | 1.33 | 425 |
| 10 Jan 2022 | 70.00 | 69.08 | -0.92 | -1.31 | 1,563 |
| 07 Jan 2022 | 70.50 | 70.00 | -0.50 | -0.71 | 42 |
| 06 Jan 2022 | 69.19 | 70.50 | 1.31 | 1.89 | 8,597 |
| 05 Jan 2022 | 70.99 | 69.19 | -1.80 | -2.54 | 3,666 |
| 04 Jan 2022 | 68.92 | 70.99 | 2.07 | 3.00 | 83 |
| 03 Jan 2022 | 68.50 | 68.92 | 0.42 | 0.61 | 500 |
| 31 Dec 2021 | 68.50 | 68.50 | 0.00 | 0.00 | 402 |
| 30 Dec 2021 | 67.79 | 68.50 | 0.71 | 1.05 | 71 |
| 29 Dec 2021 | 68.00 | 67.79 | -0.21 | -0.31 | 243 |
| 28 Dec 2021 | 68.00 | 68.00 | 0.00 | 0.00 | 15 |
| 24 Dec 2021 | 68.50 | 68.00 | -0.50 | -0.73 | 342 |
| 23 Dec 2021 | 68.11 | 68.50 | 0.39 | 0.57 | 710 |
| 22 Dec 2021 | 69.00 | 68.11 | -0.89 | -1.29 | 3,260 |
| 21 Dec 2021 | 68.25 | 69.00 | 0.75 | 1.10 | 710 |
| 20 Dec 2021 | 68.50 | 68.25 | -0.25 | -0.36 | 900 |
| 17 Dec 2021 | 69.00 | 68.50 | -0.50 | -0.72 | 100 |
| 16 Dec 2021 | 67.00 | 69.00 | 2.00 | 2.99 | 20 |
| 15 Dec 2021 | 65.31 | 67.00 | 1.69 | 2.59 | 411 |
| 14 Dec 2021 | 67.07 | 65.31 | -1.76 | -2.62 | 1,624 |
| 13 Dec 2021 | 68.00 | 67.07 | -0.93 | -1.37 | 1,600 |
| 10 Dec 2021 | 66.48 | 68.00 | 1.52 | 2.29 | 25 |
| 09 Dec 2021 | 65.99 | 66.48 | 0.49 | 0.74 | 4,187 |
| 08 Dec 2021 | 66.09 | 65.99 | -0.10 | -0.15 | 297 |
| 07 Dec 2021 | 66.22 | 66.09 | -0.13 | -0.20 | 11,954 |
| 06 Dec 2021 | 66.87 | 66.22 | -0.65 | -0.97 | 2,421 |
| 03 Dec 2021 | 66.69 | 66.87 | 0.18 | 0.27 | 2,607 |
| 02 Dec 2021 | 66.00 | 66.69 | 0.69 | 1.05 | 4,086 |
| 01 Dec 2021 | 66.87 | 66.00 | -0.87 | -1.30 | 28,710 |
| 30 Nov 2021 | 66.74 | 66.87 | 0.13 | 0.19 | 6,553 |
| 29 Nov 2021 | 66.87 | 66.74 | -0.13 | -0.19 | 27 |
| 26 Nov 2021 | 66.74 | 66.87 | 0.13 | 0.19 | 4,332 |
| 25 Nov 2021 | 66.74 | 66.74 | 0.00 | 0.00 | 0 |
| 24 Nov 2021 | 66.74 | 66.74 | 0.00 | 0.00 | 0 |
| 23 Nov 2021 | 67.13 | 66.74 | -0.39 | -0.58 | 48,995 |
| 22 Nov 2021 | 68.91 | 67.13 | -1.78 | -2.58 | 3,275 |
| 19 Nov 2021 | 68.14 | 68.91 | 0.77 | 1.13 | 865 |
| 18 Nov 2021 | 68.05 | 68.14 | 0.09 | 0.13 | 2,165 |
| 17 Nov 2021 | 67.02 | 68.05 | 1.03 | 1.54 | 50 |
| 16 Nov 2021 | 63.18 | 67.02 | 3.84 | 6.08 | 4,495 |
| 15 Nov 2021 | 63.03 | 63.18 | 0.15 | 0.24 | 500 |
| 12 Nov 2021 | 63.00 | 63.03 | 0.03 | 0.05 | 1,361 |
| 11 Nov 2021 | 63.00 | 63.00 | 0.00 | 0.00 | 903 |
| 10 Nov 2021 | 62.92 | 63.00 | 0.08 | 0.13 | 533 |
| 09 Nov 2021 | 62.90 | 62.92 | 0.02 | 0.03 | 771 |
| 08 Nov 2021 | 62.88 | 62.90 | 0.02 | 0.03 | 40 |
| 05 Nov 2021 | 62.90 | 62.88 | -0.02 | -0.03 | 1,552 |
| 03 Nov 2021 | 62.00 | 62.90 | 0.90 | 1.45 | 2,000 |
| 02 Nov 2021 | 62.69 | 62.00 | -0.69 | -1.10 | 500 |
| 01 Nov 2021 | 62.50 | 62.69 | 0.19 | 0.30 | 532 |
| 29 Oct 2021 | 62.30 | 62.50 | 0.20 | 0.32 | 360 |
| 28 Oct 2021 | 62.00 | 62.30 | 0.30 | 0.48 | 512 |
| 27 Oct 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 300 |
| 26 Oct 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 383 |
| 25 Oct 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 3,820 |
| 22 Oct 2021 | 61.64 | 62.00 | 0.36 | 0.58 | 4,259 |
| 21 Oct 2021 | 62.00 | 61.64 | -0.36 | -0.58 | 2,854 |
| 20 Oct 2021 | 61.95 | 62.00 | 0.05 | 0.08 | 16,803 |
| 19 Oct 2021 | 61.78 | 61.95 | 0.17 | 0.28 | 1,650 |
| 18 Oct 2021 | 61.54 | 61.78 | 0.24 | 0.39 | 4,261 |
| 15 Oct 2021 | 62.00 | 61.54 | -0.46 | -0.74 | 953 |
| 14 Oct 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 158 |
| 13 Oct 2021 | 62.00 | 62.00 | 0.00 | 0.00 | 155 |
| 12 Oct 2021 | 61.00 | 62.00 | 1.00 | 1.64 | 255 |
| 11 Oct 2021 | 61.02 | 61.00 | -0.02 | -0.03 | 35,400 |
| 08 Oct 2021 | 62.00 | 61.02 | -0.98 | -1.58 | 2,588 |
| 07 Oct 2021 | 60.54 | 62.00 | 1.46 | 2.41 | 70 |
| 06 Oct 2021 | 60.54 | 60.54 | 0.00 | 0.00 | 0 |
| 05 Oct 2021 | 60.50 | 60.54 | 0.04 | 0.07 | 495 |
| 04 Oct 2021 | 60.80 | 60.50 | -0.30 | -0.49 | 572 |
| 01 Oct 2021 | 61.30 | 60.80 | -0.50 | -0.82 | 2,955 |
| 30 Sep 2021 | 60.79 | 61.30 | 0.51 | 0.84 | 7,420 |
| 29 Sep 2021 | 60.60 | 60.79 | 0.19 | 0.31 | 51,200 |
| 28 Sep 2021 | 60.85 | 60.60 | -0.25 | -0.41 | 1,139 |
| 27 Sep 2021 | 60.21 | 60.85 | 0.64 | 1.06 | 242 |
| 23 Sep 2021 | 60.21 | 60.21 | 0.00 | 0.00 | 0 |
| 22 Sep 2021 | 61.00 | 60.21 | -0.79 | -1.30 | 4,066 |
| 21 Sep 2021 | 61.50 | 61.00 | -0.50 | -0.81 | 817 |
| 20 Sep 2021 | 61.50 | 61.50 | 0.00 | 0.00 | 2 |
| 17 Sep 2021 | 59.05 | 61.50 | 2.45 | 4.15 | 925 |
| 16 Sep 2021 | 59.51 | 59.05 | -0.46 | -0.77 | 9,150 |
| 15 Sep 2021 | 59.00 | 59.51 | 0.51 | 0.86 | 55,885 |
| 14 Sep 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 230,769 |
| 13 Sep 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 123,818 |
| 10 Sep 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 3,333 |
| 09 Sep 2021 | 59.02 | 59.00 | -0.02 | -0.03 | 2,550 |
| 08 Sep 2021 | 59.00 | 59.02 | 0.02 | 0.03 | 1,021 |
| 07 Sep 2021 | 59.02 | 59.00 | -0.02 | -0.03 | 1,867 |
| 06 Sep 2021 | 59.03 | 59.02 | -0.01 | -0.02 | 329 |
| 03 Sep 2021 | 59.02 | 59.03 | 0.01 | 0.02 | 921 |
| 02 Sep 2021 | 59.49 | 59.02 | -0.47 | -0.79 | 1,051 |
| 01 Sep 2021 | 58.89 | 59.49 | 0.60 | 1.02 | 21 |
| 30 Aug 2021 | 58.60 | 58.89 | 0.29 | 0.49 | 50,073 |
| 27 Aug 2021 | 58.60 | 58.60 | 0.00 | 0.00 | 3,850 |
| 26 Aug 2021 | 58.90 | 58.60 | -0.30 | -0.51 | 12,000 |
| 25 Aug 2021 | 59.00 | 58.90 | -0.10 | -0.17 | 837 |
| 24 Aug 2021 | 58.97 | 59.00 | 0.03 | 0.05 | 4,121 |
| 23 Aug 2021 | 58.97 | 58.97 | 0.00 | 0.00 | 6,471 |
| 20 Aug 2021 | 59.00 | 58.97 | -0.03 | -0.05 | 500 |
| 19 Aug 2021 | 58.80 | 59.00 | 0.20 | 0.34 | 5,435 |
| 18 Aug 2021 | 58.80 | 58.80 | 0.00 | 0.00 | 449 |
| 17 Aug 2021 | 58.94 | 58.80 | -0.14 | -0.24 | 764 |
| 16 Aug 2021 | 58.94 | 58.94 | 0.00 | 0.00 | 0 |
| 13 Aug 2021 | 58.94 | 58.94 | 0.00 | 0.00 | 0 |
| 12 Aug 2021 | 58.97 | 58.94 | -0.03 | -0.05 | 1,600 |
| 11 Aug 2021 | 59.00 | 58.97 | -0.03 | -0.05 | 2,984 |
| 10 Aug 2021 | 58.98 | 59.00 | 0.02 | 0.03 | 7,117 |
| 09 Aug 2021 | 59.00 | 58.98 | -0.02 | -0.03 | 9,817 |
| 06 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 1,107 |
| 05 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 2,768 |
| 04 Aug 2021 | 59.00 | 59.00 | 0.00 | 0.00 | 1,508 |
| 03 Aug 2021 | 58.90 | 59.00 | 0.10 | 0.17 | 2,160 |
| 30 Jul 2021 | 59.00 | 58.90 | -0.10 | -0.17 | 30,329 |
| 29 Jul 2021 | 58.82 | 59.00 | 0.18 | 0.31 | 232 |
| 28 Jul 2021 | 59.00 | 58.82 | -0.18 | -0.31 | 4,391 |
| 27 Jul 2021 | 59.75 | 59.00 | -0.75 | -1.26 | 168 |
| 26 Jul 2021 | 59.93 | 59.75 | -0.18 | -0.30 | 164 |
| 23 Jul 2021 | 59.89 | 59.93 | 0.04 | 0.07 | 639 |
| 22 Jul 2021 | 59.75 | 59.89 | 0.14 | 0.23 | 1,276 |
| 21 Jul 2021 | 59.70 | 59.75 | 0.05 | 0.08 | 5,830 |
| 20 Jul 2021 | 59.72 | 59.70 | -0.02 | -0.03 | 40 |
| 19 Jul 2021 | 59.68 | 59.72 | 0.04 | 0.07 | 529 |
| 16 Jul 2021 | 59.68 | 59.68 | 0.00 | 0.00 | 0 |
| 15 Jul 2021 | 58.55 | 59.68 | 1.13 | 1.93 | 682 |
| 14 Jul 2021 | 59.73 | 58.55 | -1.18 | -1.98 | 1,411 |
| 13 Jul 2021 | 59.70 | 59.73 | 0.03 | 0.05 | 985 |
| 12 Jul 2021 | 59.74 | 59.70 | -0.04 | -0.07 | 2,379 |
| 09 Jul 2021 | 59.75 | 59.74 | -0.01 | -0.02 | 50 |
| 08 Jul 2021 | 59.75 | 59.75 | 0.00 | 0.00 | 350 |
| 07 Jul 2021 | 59.74 | 59.75 | 0.01 | 0.02 | 38 |
| 06 Jul 2021 | 59.74 | 59.74 | 0.00 | 0.00 | 667 |
| 05 Jul 2021 | 59.74 | 59.74 | 0.00 | 0.00 | 1,000 |
| 02 Jul 2021 | 59.74 | 59.74 | 0.00 | 0.00 | 75 |
| 01 Jul 2021 | 59.74 | 59.74 | 0.00 | 0.00 | 0 |
| 30 Jun 2021 | 57.00 | 59.74 | 2.74 | 4.81 | 10 |
| 29 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 269,805 |
| 28 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 27,639 |
| 25 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 6,562 |
| 24 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 3,132 |
| 23 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 4,110 |
| 22 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 2,556 |
| 21 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 14,071 |
| 18 Jun 2021 | 56.94 | 57.00 | 0.06 | 0.11 | 6,378 |
| 17 Jun 2021 | 57.00 | 56.94 | -0.06 | -0.11 | 9,652 |
| 16 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 6,633 |
| 15 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 27,801 |
| 14 Jun 2021 | 57.00 | 57.00 | 0.00 | 0.00 | 13,301 |
| 11 Jun 2021 | 56.93 | 57.00 | 0.07 | 0.12 | 28,782 |
| 10 Jun 2021 | 56.90 | 56.93 | 0.03 | 0.05 | 51,878 |
| 09 Jun 2021 | 56.95 | 56.90 | -0.05 | -0.09 | 10,607 |
| 08 Jun 2021 | 56.95 | 56.95 | 0.00 | 0.00 | 913 |
| 07 Jun 2021 | 56.95 | 56.95 | 0.00 | 0.00 | 11,350 |
| 04 Jun 2021 | 56.94 | 56.95 | 0.01 | 0.02 | 4,649 |
| 02 Jun 2021 | 57.00 | 56.94 | -0.06 | -0.11 | 23,938 |
| 01 Jun 2021 | 56.99 | 57.00 | 0.01 | 0.02 | 16,069 |
| 28 May 2021 | 56.43 | 56.99 | 0.56 | 0.99 | 22,521 |
| 27 May 2021 | 56.43 | 56.43 | 0.00 | 0.00 | 0 |
| 26 May 2021 | 55.16 | 56.43 | 1.27 | 2.30 | 22,486 |
| 25 May 2021 | 54.89 | 55.16 | 0.27 | 0.49 | 31,802 |
| 24 May 2021 | 54.90 | 54.89 | -0.01 | -0.02 | 51,984 |
| 21 May 2021 | 54.90 | 54.90 | 0.00 | 0.00 | 2,002 |
| 20 May 2021 | 54.93 | 54.90 | -0.03 | -0.05 | 1,960 |
| 19 May 2021 | 54.93 | 54.93 | 0.00 | 0.00 | 0 |
| 18 May 2021 | 54.85 | 54.93 | 0.08 | 0.15 | 67 |
| 17 May 2021 | 54.74 | 54.85 | 0.11 | 0.20 | 8,975 |
| 14 May 2021 | 54.66 | 54.74 | 0.08 | 0.15 | 11,352 |
| 12 May 2021 | 54.70 | 54.66 | -0.04 | -0.07 | 25,418 |
| 11 May 2021 | 54.70 | 54.70 | 0.00 | 0.00 | 181 |
| 10 May 2021 | 54.47 | 54.70 | 0.23 | 0.42 | 5,796 |
| 07 May 2021 | 54.65 | 54.47 | -0.18 | -0.33 | 7,331 |
| 06 May 2021 | 54.53 | 54.65 | 0.12 | 0.22 | 360 |
| 05 May 2021 | 54.53 | 54.53 | 0.00 | 0.00 | 0 |
| 04 May 2021 | 54.53 | 54.53 | 0.00 | 0.00 | 0 |
| 03 May 2021 | 54.60 | 54.53 | -0.07 | -0.13 | 1,232 |
| 30 Apr 2021 | 54.50 | 54.60 | 0.10 | 0.18 | 2,942 |
| 29 Apr 2021 | 54.21 | 54.50 | 0.29 | 0.53 | 6,062 |
| 28 Apr 2021 | 54.65 | 54.21 | -0.44 | -0.81 | 5,504 |
| 27 Apr 2021 | 54.65 | 54.65 | 0.00 | 0.00 | 1,955 |
| 26 Apr 2021 | 54.65 | 54.65 | 0.00 | 0.00 | 3,657 |
| 23 Apr 2021 | 54.50 | 54.65 | 0.15 | 0.28 | 100 |
| 22 Apr 2021 | 54.40 | 54.50 | 0.10 | 0.18 | 5,169 |
| 21 Apr 2021 | 54.59 | 54.40 | -0.19 | -0.35 | 3,163 |
| 20 Apr 2021 | 54.41 | 54.59 | 0.18 | 0.33 | 4,390 |
| 19 Apr 2021 | 54.67 | 54.41 | -0.26 | -0.48 | 2,767 |
| 16 Apr 2021 | 54.67 | 54.67 | 0.00 | 0.00 | 4,595 |
| 15 Apr 2021 | 54.67 | 54.67 | 0.00 | 0.00 | 0 |
| 14 Apr 2021 | 54.59 | 54.67 | 0.08 | 0.15 | 1,899 |
| 13 Apr 2021 | 54.37 | 54.59 | 0.22 | 0.40 | 2,124 |
| 12 Apr 2021 | 54.00 | 54.37 | 0.37 | 0.69 | 783 |
| 09 Apr 2021 | 53.92 | 54.00 | 0.08 | 0.15 | 85,220 |
| 08 Apr 2021 | 54.00 | 53.92 | -0.08 | -0.15 | 1,463 |
| 07 Apr 2021 | 54.00 | 54.00 | 0.00 | 0.00 | 1,950 |
| 06 Apr 2021 | 54.11 | 54.00 | -0.11 | -0.20 | 1,018 |
| 01 Apr 2021 | 54.30 | 54.11 | -0.19 | -0.35 | 4,612 |
| 31 Mar 2021 | 54.15 | 54.30 | 0.15 | 0.28 | 1,100 |
| 29 Mar 2021 | 54.97 | 54.15 | -0.82 | -1.49 | 629 |
| 26 Mar 2021 | 54.71 | 54.97 | 0.26 | 0.48 | 1,790 |
| 25 Mar 2021 | 55.01 | 54.71 | -0.30 | -0.55 | 6,920 |
| 24 Mar 2021 | 55.21 | 55.01 | -0.20 | -0.36 | 2,503 |
| 23 Mar 2021 | 55.21 | 55.21 | 0.00 | 0.00 | 0 |
| 22 Mar 2021 | 55.28 | 55.21 | -0.07 | -0.13 | 251 |
| 19 Mar 2021 | 55.28 | 55.28 | 0.00 | 0.00 | 0 |
| 18 Mar 2021 | 55.50 | 55.28 | -0.22 | -0.40 | 1,461 |
| 17 Mar 2021 | 55.50 | 55.50 | 0.00 | 0.00 | 6,095 |
| 16 Mar 2021 | 55.62 | 55.50 | -0.12 | -0.22 | 563 |
| 15 Mar 2021 | 55.85 | 55.62 | -0.23 | -0.41 | 6,632 |
| 12 Mar 2021 | 55.60 | 55.85 | 0.25 | 0.45 | 3,526 |
| 11 Mar 2021 | 55.48 | 55.60 | 0.12 | 0.22 | 1,510 |
| 10 Mar 2021 | 55.50 | 55.48 | -0.02 | -0.04 | 1,713 |
| 09 Mar 2021 | 55.50 | 55.50 | 0.00 | 0.00 | 90 |
| 08 Mar 2021 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2021 | 55.95 | 55.50 | -0.45 | -0.80 | 653 |
| 04 Mar 2021 | 55.95 | 55.95 | 0.00 | 0.00 | 2,122 |
| 03 Mar 2021 | 55.95 | 55.95 | 0.00 | 0.00 | 77 |
| 02 Mar 2021 | 55.95 | 55.95 | 0.00 | 0.00 | 3,347 |
| 01 Mar 2021 | 55.76 | 55.95 | 0.19 | 0.34 | 1,345 |
| 26 Feb 2021 | 55.95 | 55.76 | -0.19 | -0.34 | 1,754 |
| 25 Feb 2021 | 56.00 | 55.95 | -0.05 | -0.09 | 27,554 |
| 24 Feb 2021 | 54.34 | 56.00 | 1.66 | 3.05 | 478 |
| 23 Feb 2021 | 55.89 | 54.34 | -1.55 | -2.77 | 21,473 |
| 22 Feb 2021 | 56.01 | 55.89 | -0.12 | -0.21 | 3,234 |
| 19 Feb 2021 | 56.11 | 56.01 | -0.10 | -0.18 | 9,609 |
| 18 Feb 2021 | 56.04 | 56.11 | 0.07 | 0.12 | 69,763 |
| 17 Feb 2021 | 56.63 | 56.04 | -0.59 | -1.04 | 2,018 |
| 16 Feb 2021 | 56.28 | 56.63 | 0.35 | 0.62 | 1,166 |
| 15 Feb 2021 | 56.89 | 56.28 | -0.61 | -1.07 | 3,028 |
| 12 Feb 2021 | 56.89 | 56.89 | 0.00 | 0.00 | 0 |
| 11 Feb 2021 | 56.98 | 56.89 | -0.09 | -0.16 | 5,415 |
| 10 Feb 2021 | 56.42 | 56.98 | 0.56 | 0.99 | 710 |
| 09 Feb 2021 | 56.42 | 56.42 | 0.00 | 0.00 | 0 |
| 08 Feb 2021 | 56.42 | 56.42 | 0.00 | 0.00 | 0 |
| 05 Feb 2021 | 56.74 | 56.42 | -0.32 | -0.56 | 1,246 |
| 04 Feb 2021 | 56.74 | 56.74 | 0.00 | 0.00 | 0 |
| 03 Feb 2021 | 56.99 | 56.74 | -0.25 | -0.44 | 989 |
| 02 Feb 2021 | 56.95 | 56.99 | 0.04 | 0.07 | 163 |
| 01 Feb 2021 | 56.84 | 56.95 | 0.11 | 0.19 | 1,439 |
| 29 Jan 2021 | 56.99 | 56.84 | -0.15 | -0.26 | 6,919 |
| 28 Jan 2021 | 57.00 | 56.99 | -0.01 | -0.02 | 11,663 |
| 27 Jan 2021 | 56.99 | 57.00 | 0.01 | 0.02 | 1,403 |
| 26 Jan 2021 | 57.00 | 56.99 | -0.01 | -0.02 | 18,990 |
| 25 Jan 2021 | 57.18 | 57.00 | -0.18 | -0.31 | 1,847 |
| 22 Jan 2021 | 57.43 | 57.18 | -0.25 | -0.44 | 1,134 |
| 21 Jan 2021 | 57.23 | 57.43 | 0.20 | 0.35 | 1,286 |
| 20 Jan 2021 | 57.50 | 57.23 | -0.27 | -0.47 | 2,781 |
| 19 Jan 2021 | 57.50 | 57.50 | 0.00 | 0.00 | 11,877 |
| 18 Jan 2021 | 57.88 | 57.50 | -0.38 | -0.66 | 1,276 |
| 15 Jan 2021 | 57.99 | 57.88 | -0.11 | -0.19 | 6,781 |
| 14 Jan 2021 | 58.00 | 57.99 | -0.01 | -0.02 | 51,785 |
| 13 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 1,275 |
| 12 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 1,604 |
| 11 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 766 |
| 08 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 707 |
| 05 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2021 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2020 | 54.59 | 58.00 | 3.41 | 6.25 | 1 |
| 30 Dec 2020 | 54.59 | 54.59 | 0.00 | 0.00 | 0 |
| 29 Dec 2020 | 54.35 | 54.59 | 0.24 | 0.44 | 13,512 |
| 28 Dec 2020 | 54.18 | 54.35 | 0.17 | 0.31 | 20,000 |
| 24 Dec 2020 | 54.01 | 54.18 | 0.17 | 0.31 | 38,259 |
| 23 Dec 2020 | 54.35 | 54.01 | -0.34 | -0.63 | 5,246 |
| 22 Dec 2020 | 54.30 | 54.35 | 0.05 | 0.09 | 21,992 |
| 21 Dec 2020 | 54.35 | 54.30 | -0.05 | -0.09 | 376 |
| 18 Dec 2020 | 54.46 | 54.35 | -0.11 | -0.20 | 6,898 |
| 17 Dec 2020 | 55.54 | 54.46 | -1.08 | -1.94 | 13,408 |
| 16 Dec 2020 | 55.54 | 55.54 | 0.00 | 0.00 | 0 |
| 15 Dec 2020 | 55.25 | 55.54 | 0.29 | 0.52 | 33,507 |
| 14 Dec 2020 | 55.33 | 55.25 | -0.08 | -0.14 | 1,500 |
| 11 Dec 2020 | 55.44 | 55.33 | -0.11 | -0.20 | 5,079 |
| 10 Dec 2020 | 55.44 | 55.44 | 0.00 | 0.00 | 0 |
| 09 Dec 2020 | 55.49 | 55.44 | -0.05 | -0.09 | 3,795 |
| 08 Dec 2020 | 55.49 | 55.49 | 0.00 | 0.00 | 0 |
| 07 Dec 2020 | 55.41 | 55.49 | 0.08 | 0.14 | 3,111 |
| 04 Dec 2020 | 55.45 | 55.41 | -0.04 | -0.07 | 5,822 |
| 03 Dec 2020 | 55.45 | 55.45 | 0.00 | 0.00 | 0 |
| 02 Dec 2020 | 54.34 | 55.45 | 1.11 | 2.04 | 20,750 |
| 01 Dec 2020 | 54.17 | 54.34 | 0.17 | 0.31 | 436 |
| 30 Nov 2020 | 54.00 | 54.17 | 0.17 | 0.31 | 20,327 |
| 27 Nov 2020 | 54.04 | 54.00 | -0.04 | -0.07 | 16,737 |
| 26 Nov 2020 | 54.04 | 54.04 | 0.00 | 0.00 | 0 |
| 25 Nov 2020 | 54.04 | 54.04 | 0.00 | 0.00 | 0 |
| 24 Nov 2020 | 54.15 | 54.04 | -0.11 | -0.20 | 10,000 |
| 23 Nov 2020 | 54.28 | 54.15 | -0.13 | -0.24 | 836 |
| 20 Nov 2020 | 54.13 | 54.28 | 0.15 | 0.28 | 525 |
| 19 Nov 2020 | 54.35 | 54.13 | -0.22 | -0.40 | 1,309 |
| 18 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 447 |
| 17 Nov 2020 | 54.05 | 54.35 | 0.30 | 0.56 | 697 |
| 16 Nov 2020 | 54.10 | 54.05 | -0.05 | -0.09 | 24 |
| 13 Nov 2020 | 54.35 | 54.10 | -0.25 | -0.46 | 225 |
| 12 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 277 |
| 11 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 1,932 |
| 10 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 417 |
| 09 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 4,600 |
| 06 Nov 2020 | 54.35 | 54.35 | 0.00 | 0.00 | 1,822 |
| 05 Nov 2020 | 54.40 | 54.35 | -0.05 | -0.09 | 1,920 |
| 04 Nov 2020 | 54.30 | 54.40 | 0.10 | 0.18 | 5,000 |
| 03 Nov 2020 | 54.30 | 54.30 | 0.00 | 0.00 | 350 |
| 02 Nov 2020 | 54.30 | 54.30 | 0.00 | 0.00 | 0 |
| 30 Oct 2020 | 55.49 | 54.30 | -1.19 | -2.14 | 9,794 |
| 29 Oct 2020 | 55.45 | 55.49 | 0.04 | 0.07 | 4,415 |
| 28 Oct 2020 | 55.45 | 55.45 | 0.00 | 0.00 | 7,184 |
| 27 Oct 2020 | 55.45 | 55.45 | 0.00 | 0.00 | 16,588 |
| 26 Oct 2020 | 55.45 | 55.45 | 0.00 | 0.00 | 177 |
| 23 Oct 2020 | 55.45 | 55.45 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 55.05 | 55.45 | 0.40 | 0.73 | 290 |
| 21 Oct 2020 | 55.05 | 55.05 | 0.00 | 0.00 | 0 |
| 20 Oct 2020 | 55.43 | 55.05 | -0.38 | -0.69 | 1,732 |
| 19 Oct 2020 | 55.00 | 55.43 | 0.43 | 0.78 | 5,257 |
| 16 Oct 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 100 |
| 14 Oct 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 254 |
| 13 Oct 2020 | 55.50 | 55.00 | -0.50 | -0.90 | 1,131 |
| 12 Oct 2020 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 09 Oct 2020 | 55.49 | 55.50 | 0.01 | 0.02 | 23 |
| 08 Oct 2020 | 55.50 | 55.49 | -0.01 | -0.02 | 4,743 |
| 07 Oct 2020 | 55.80 | 55.50 | -0.30 | -0.54 | 6,750 |
| 06 Oct 2020 | 56.00 | 55.80 | -0.20 | -0.36 | 6,535 |
| 05 Oct 2020 | 56.00 | 56.00 | 0.00 | 0.00 | 3,675 |
| 02 Oct 2020 | 55.50 | 56.00 | 0.50 | 0.90 | 300 |
| 01 Oct 2020 | 55.93 | 55.50 | -0.43 | -0.77 | 30 |
| 30 Sep 2020 | 55.50 | 55.93 | 0.43 | 0.77 | 875 |
| 29 Sep 2020 | 55.00 | 55.50 | 0.50 | 0.91 | 210,100 |
| 28 Sep 2020 | 54.80 | 55.00 | 0.20 | 0.36 | 62,888 |
| 25 Sep 2020 | 54.80 | 54.80 | 0.00 | 0.00 | 1,000 |
| 23 Sep 2020 | 54.90 | 54.80 | -0.10 | -0.18 | 192 |
| 22 Sep 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 21 Sep 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 18 Sep 2020 | 54.99 | 54.90 | -0.09 | -0.16 | 500 |
| 17 Sep 2020 | 54.92 | 54.99 | 0.07 | 0.13 | 2,570 |
| 16 Sep 2020 | 54.98 | 54.92 | -0.06 | -0.11 | 6,233 |
| 15 Sep 2020 | 54.99 | 54.98 | -0.01 | -0.02 | 1,442 |
| 14 Sep 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 11,240 |
| 11 Sep 2020 | 54.72 | 54.99 | 0.27 | 0.49 | 3,670 |
| 10 Sep 2020 | 54.72 | 54.72 | 0.00 | 0.00 | 0 |
| 09 Sep 2020 | 54.70 | 54.72 | 0.02 | 0.04 | 4,144 |
| 08 Sep 2020 | 54.71 | 54.70 | -0.01 | -0.02 | 4,648 |
| 07 Sep 2020 | 54.70 | 54.71 | 0.01 | 0.02 | 352 |
| 04 Sep 2020 | 54.67 | 54.70 | 0.03 | 0.05 | 82 |
| 03 Sep 2020 | 54.64 | 54.67 | 0.03 | 0.05 | 11,828 |
| 02 Sep 2020 | 54.57 | 54.64 | 0.07 | 0.13 | 3,771 |
| 01 Sep 2020 | 54.64 | 54.57 | -0.07 | -0.13 | 526 |
| 28 Aug 2020 | 54.65 | 54.64 | -0.01 | -0.02 | 10,386 |
| 27 Aug 2020 | 54.65 | 54.65 | 0.00 | 0.00 | 0 |
| 26 Aug 2020 | 54.65 | 54.65 | 0.00 | 0.00 | 0 |
| 25 Aug 2020 | 54.65 | 54.65 | 0.00 | 0.00 | 467 |
| 24 Aug 2020 | 54.75 | 54.65 | -0.10 | -0.18 | 1,500 |
| 21 Aug 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 681 |
| 20 Aug 2020 | 54.94 | 54.75 | -0.19 | -0.35 | 15,920 |
| 19 Aug 2020 | 54.65 | 54.94 | 0.29 | 0.53 | 2,379 |
| 18 Aug 2020 | 54.90 | 54.65 | -0.25 | -0.46 | 5,785 |
| 17 Aug 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 160 |
| 14 Aug 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 50 |
| 13 Aug 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 0 |
| 12 Aug 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 271 |
| 11 Aug 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 1,365 |
| 10 Aug 2020 | 54.99 | 54.90 | -0.09 | -0.16 | 1,000 |
| 07 Aug 2020 | 54.94 | 54.99 | 0.05 | 0.09 | 90 |
| 06 Aug 2020 | 54.94 | 54.94 | 0.00 | 0.00 | 0 |
| 05 Aug 2020 | 54.90 | 54.94 | 0.04 | 0.07 | 3,752 |
| 04 Aug 2020 | 54.89 | 54.90 | 0.01 | 0.02 | 15 |
| 03 Aug 2020 | 54.75 | 54.89 | 0.14 | 0.26 | 392 |
| 31 Jul 2020 | 54.78 | 54.75 | -0.03 | -0.05 | 500 |
| 30 Jul 2020 | 54.78 | 54.78 | 0.00 | 0.00 | 110 |
| 29 Jul 2020 | 54.78 | 54.78 | 0.00 | 0.00 | 0 |
| 28 Jul 2020 | 54.75 | 54.78 | 0.03 | 0.05 | 222 |
| 27 Jul 2020 | 54.76 | 54.75 | -0.01 | -0.02 | 11 |
| 24 Jul 2020 | 54.75 | 54.76 | 0.01 | 0.02 | 2,675 |
| 23 Jul 2020 | 54.76 | 54.75 | -0.01 | -0.02 | 50 |
| 22 Jul 2020 | 54.75 | 54.76 | 0.01 | 0.02 | 10,682 |
| 21 Jul 2020 | 54.90 | 54.75 | -0.15 | -0.27 | 20,237 |
| 20 Jul 2020 | 54.75 | 54.90 | 0.15 | 0.27 | 598 |
| 17 Jul 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 601 |
| 16 Jul 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 520 |
| 15 Jul 2020 | 54.67 | 54.75 | 0.08 | 0.15 | 30 |
| 14 Jul 2020 | 54.75 | 54.67 | -0.08 | -0.15 | 107 |
| 13 Jul 2020 | 54.95 | 54.75 | -0.20 | -0.36 | 913 |
| 10 Jul 2020 | 54.65 | 54.95 | 0.30 | 0.55 | 69 |
| 09 Jul 2020 | 54.60 | 54.65 | 0.05 | 0.09 | 1 |
| 08 Jul 2020 | 54.60 | 54.60 | 0.00 | 0.00 | 0 |
| 07 Jul 2020 | 54.95 | 54.60 | -0.35 | -0.64 | 29 |
| 06 Jul 2020 | 54.60 | 54.95 | 0.35 | 0.64 | 53 |
| 03 Jul 2020 | 54.99 | 54.60 | -0.39 | -0.71 | 25 |
| 02 Jul 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 110 |
| 01 Jul 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 30 Jun 2020 | 54.54 | 54.99 | 0.45 | 0.83 | 100 |
| 29 Jun 2020 | 54.99 | 54.54 | -0.45 | -0.82 | 5,250 |
| 26 Jun 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 117 |
| 25 Jun 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 17,426 |
| 24 Jun 2020 | 54.59 | 54.99 | 0.40 | 0.73 | 14,568 |
| 23 Jun 2020 | 54.98 | 54.59 | -0.39 | -0.71 | 2,514 |
| 22 Jun 2020 | 54.88 | 54.98 | 0.10 | 0.18 | 17,745 |
| 18 Jun 2020 | 54.88 | 54.88 | 0.00 | 0.00 | 0 |
| 17 Jun 2020 | 54.99 | 54.88 | -0.11 | -0.20 | 2,191 |
| 16 Jun 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 2,132 |
| 15 Jun 2020 | 54.50 | 54.99 | 0.49 | 0.90 | 25 |
| 12 Jun 2020 | 54.56 | 54.50 | -0.06 | -0.11 | 639 |
| 10 Jun 2020 | 54.99 | 54.56 | -0.43 | -0.78 | 5,624 |
| 09 Jun 2020 | 54.77 | 54.99 | 0.22 | 0.40 | 5,012 |
| 08 Jun 2020 | 54.99 | 54.77 | -0.22 | -0.40 | 1,858 |
| 05 Jun 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 3,041 |
| 04 Jun 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 16,252 |
| 03 Jun 2020 | 54.90 | 54.99 | 0.09 | 0.16 | 1,472 |
| 02 Jun 2020 | 54.90 | 54.90 | 0.00 | 0.00 | 471 |
| 01 Jun 2020 | 54.99 | 54.90 | -0.09 | -0.16 | 574 |
| 29 May 2020 | 54.91 | 54.99 | 0.08 | 0.15 | 2,178 |
| 28 May 2020 | 54.99 | 54.91 | -0.08 | -0.15 | 500 |
| 27 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 100 |
| 26 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 281 |
| 22 May 2020 | 54.88 | 54.99 | 0.11 | 0.20 | 8,250 |
| 21 May 2020 | 54.65 | 54.88 | 0.23 | 0.42 | 300 |
| 20 May 2020 | 54.64 | 54.65 | 0.01 | 0.02 | 1,459 |
| 19 May 2020 | 54.64 | 54.64 | 0.00 | 0.00 | 1,035 |
| 18 May 2020 | 54.53 | 54.64 | 0.11 | 0.20 | 664 |
| 15 May 2020 | 54.99 | 54.53 | -0.46 | -0.84 | 53,910 |
| 14 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 2,550 |
| 13 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 12 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 0 |
| 11 May 2020 | 54.47 | 54.99 | 0.52 | 0.95 | 100 |
| 08 May 2020 | 54.98 | 54.47 | -0.51 | -0.93 | 23,365 |
| 07 May 2020 | 54.98 | 54.98 | 0.00 | 0.00 | 1,056 |
| 06 May 2020 | 54.97 | 54.98 | 0.01 | 0.02 | 980 |
| 05 May 2020 | 54.99 | 54.97 | -0.02 | -0.04 | 11,887 |
| 04 May 2020 | 54.99 | 54.99 | 0.00 | 0.00 | 177 |
| 01 May 2020 | 54.81 | 54.99 | 0.18 | 0.33 | 1,000 |
| 30 Apr 2020 | 54.81 | 54.81 | 0.00 | 0.00 | 0 |
| 29 Apr 2020 | 54.75 | 54.81 | 0.06 | 0.11 | 318 |
| 28 Apr 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 4,376 |
| 27 Apr 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 952 |
| 24 Apr 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 0 |
| 23 Apr 2020 | 54.75 | 54.75 | 0.00 | 0.00 | 202 |
| 22 Apr 2020 | 54.60 | 54.75 | 0.15 | 0.27 | 25 |
| 21 Apr 2020 | 54.60 | 54.60 | 0.00 | 0.00 | 0 |
| 20 Apr 2020 | 54.60 | 54.60 | 0.00 | 0.00 | 0 |
| 17 Apr 2020 | 54.60 | 54.60 | 0.00 | 0.00 | 1,021 |
| 16 Apr 2020 | 54.70 | 54.60 | -0.10 | -0.18 | 1,177 |
| 15 Apr 2020 | 54.73 | 54.70 | -0.03 | -0.05 | 143 |
| 14 Apr 2020 | 54.50 | 54.73 | 0.23 | 0.42 | 1,218 |
| 09 Apr 2020 | 54.50 | 54.50 | 0.00 | 0.00 | 529 |
| 08 Apr 2020 | 54.75 | 54.50 | -0.25 | -0.46 | 471 |
| 07 Apr 2020 | 55.00 | 54.75 | -0.25 | -0.45 | 1,119 |
| 06 Apr 2020 | 55.00 | 55.00 | 0.00 | 0.00 | 5,660 |
| 03 Apr 2020 | 55.51 | 55.00 | -0.51 | -0.92 | 16,699 |
| 02 Apr 2020 | 55.00 | 55.51 | 0.51 | 0.93 | 3,355 |
| 01 Apr 2020 | 55.79 | 55.00 | -0.79 | -1.42 | 81,671 |
| 31 Mar 2020 | 56.39 | 55.79 | -0.60 | -1.06 | 1,853 |
| 27 Mar 2020 | 57.00 | 56.39 | -0.61 | -1.07 | 1,655 |
| 26 Mar 2020 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2020 | 57.93 | 57.00 | -0.93 | -1.61 | 754 |
| 24 Mar 2020 | 58.52 | 57.93 | -0.59 | -1.01 | 27,331 |
| 23 Mar 2020 | 59.50 | 58.52 | -0.98 | -1.65 | 11,246 |
| 20 Mar 2020 | 60.32 | 59.50 | -0.82 | -1.36 | 7,424 |
| 19 Mar 2020 | 62.18 | 60.32 | -1.86 | -2.99 | 18,368 |
| 18 Mar 2020 | 62.45 | 62.18 | -0.27 | -0.43 | 2,182 |
| 17 Mar 2020 | 62.65 | 62.45 | -0.20 | -0.32 | 150 |
| 16 Mar 2020 | 62.54 | 62.65 | 0.11 | 0.18 | 1,531 |
| 13 Mar 2020 | 62.52 | 62.54 | 0.02 | 0.03 | 30,975 |
| 12 Mar 2020 | 62.52 | 62.52 | 0.00 | 0.00 | 1,000 |
| 11 Mar 2020 | 62.52 | 62.52 | 0.00 | 0.00 | 21,060 |
| 10 Mar 2020 | 62.50 | 62.52 | 0.02 | 0.03 | 59,441 |
| 09 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 1,309 |
| 06 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 900 |
| 04 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 181,110 |
| 03 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 10,180 |
| 02 Mar 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 14,785 |
| 28 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 2,825 |
| 27 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 2,285 |
| 26 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 5,020 |
| 21 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 64 |
| 20 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 1,709 |
| 19 Feb 2020 | 62.50 | 62.50 | 0.00 | 0.00 | 12,217 |
| 18 Feb 2020 | 61.85 | 62.50 | 0.65 | 1.05 | 10 |
| 17 Feb 2020 | 61.85 | 61.85 | 0.00 | 0.00 | 0 |
| 14 Feb 2020 | 61.65 | 61.85 | 0.20 | 0.32 | 5,163 |
| 13 Feb 2020 | 61.37 | 61.65 | 0.28 | 0.46 | 7,383 |
| 12 Feb 2020 | 61.40 | 61.37 | -0.03 | -0.05 | 2,234 |
| 11 Feb 2020 | 61.37 | 61.40 | 0.03 | 0.05 | 351 |
| 10 Feb 2020 | 61.40 | 61.37 | -0.03 | -0.05 | 9,682 |
| 07 Feb 2020 | 61.40 | 61.40 | 0.00 | 0.00 | 15 |
| 06 Feb 2020 | 61.38 | 61.40 | 0.02 | 0.03 | 10 |
| 05 Feb 2020 | 61.22 | 61.38 | 0.16 | 0.26 | 18,091 |
| 04 Feb 2020 | 61.29 | 61.22 | -0.07 | -0.11 | 161 |
| 03 Feb 2020 | 61.30 | 61.29 | -0.01 | -0.02 | 3,885 |
| 31 Jan 2020 | 61.26 | 61.30 | 0.04 | 0.07 | 9,739 |
| 30 Jan 2020 | 61.26 | 61.26 | 0.00 | 0.00 | 0 |
| 29 Jan 2020 | 61.07 | 61.26 | 0.19 | 0.31 | 3,923 |
| 28 Jan 2020 | 61.22 | 61.07 | -0.15 | -0.25 | 6,883 |
| 27 Jan 2020 | 61.99 | 61.22 | -0.77 | -1.24 | 921 |
| 24 Jan 2020 | 62.00 | 61.99 | -0.01 | -0.02 | 2,347 |
| 23 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 949 |
| 21 Jan 2020 | 62.00 | 62.00 | 0.00 | 0.00 | 2,136 |
| 20 Jan 2020 | 61.00 | 62.00 | 1.00 | 1.64 | 12,529 |
| 17 Jan 2020 | 61.01 | 61.00 | -0.01 | -0.02 | 51,286 |
| 16 Jan 2020 | 61.02 | 61.01 | -0.01 | -0.02 | 650 |
| 15 Jan 2020 | 61.01 | 61.02 | 0.01 | 0.02 | 1,289 |
| 14 Jan 2020 | 61.00 | 61.01 | 0.01 | 0.02 | 50 |
| 13 Jan 2020 | 60.97 | 61.00 | 0.03 | 0.05 | 10 |
| 10 Jan 2020 | 60.00 | 60.97 | 0.97 | 1.62 | 58,468 |
| 09 Jan 2020 | 61.00 | 60.00 | -1.00 | -1.64 | 1,000 |
| 08 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 7,620 |
| 07 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 6,312 |
| 06 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 1,713 |
| 03 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 3,500 |
| 02 Jan 2020 | 61.00 | 61.00 | 0.00 | 0.00 | 1,640 |
| 31 Dec 2019 | 61.00 | 61.00 | 0.00 | 0.00 | 250 |
| 30 Dec 2019 | 61.00 | 61.00 | 0.00 | 0.00 | 8,063 |
| 27 Dec 2019 | 60.82 | 61.00 | 0.18 | 0.30 | 8 |
| 24 Dec 2019 | 60.82 | 60.82 | 0.00 | 0.00 | 0 |
| 23 Dec 2019 | 59.90 | 60.82 | 0.92 | 1.54 | 1,758 |
| 20 Dec 2019 | 60.00 | 59.90 | -0.10 | -0.17 | 49 |
| 19 Dec 2019 | 59.85 | 60.00 | 0.15 | 0.25 | 900 |
| 18 Dec 2019 | 59.87 | 59.85 | -0.02 | -0.03 | 39 |
| 17 Dec 2019 | 59.85 | 59.87 | 0.02 | 0.03 | 1,989 |
| 16 Dec 2019 | 59.76 | 59.85 | 0.09 | 0.15 | 24,075 |
| 13 Dec 2019 | 59.80 | 59.76 | -0.04 | -0.07 | 32 |
| 12 Dec 2019 | 59.76 | 59.80 | 0.04 | 0.07 | 966 |
| 11 Dec 2019 | 60.00 | 59.76 | -0.24 | -0.40 | 1,670 |
| 10 Dec 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 520 |
| 09 Dec 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 3,540 |
| 06 Dec 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 6,959 |
| 05 Dec 2019 | 59.93 | 60.00 | 0.07 | 0.12 | 1,396 |
| 04 Dec 2019 | 59.75 | 59.93 | 0.18 | 0.30 | 800 |
| 03 Dec 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 02 Dec 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 1,718 |
| 29 Nov 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 1,267 |
| 28 Nov 2019 | 59.56 | 59.75 | 0.19 | 0.32 | 1,500 |
| 27 Nov 2019 | 59.56 | 59.56 | 0.00 | 0.00 | 0 |
| 26 Nov 2019 | 59.56 | 59.56 | 0.00 | 0.00 | 0 |
| 25 Nov 2019 | 59.48 | 59.56 | 0.08 | 0.13 | 1,474 |
| 22 Nov 2019 | 59.35 | 59.48 | 0.13 | 0.22 | 228 |
| 21 Nov 2019 | 59.35 | 59.35 | 0.00 | 0.00 | 162 |
| 20 Nov 2019 | 59.25 | 59.35 | 0.10 | 0.17 | 1,810 |
| 19 Nov 2019 | 59.23 | 59.25 | 0.02 | 0.03 | 2,048 |
| 18 Nov 2019 | 59.23 | 59.23 | 0.00 | 0.00 | 0 |
| 15 Nov 2019 | 59.71 | 59.23 | -0.48 | -0.80 | 5,962 |
| 14 Nov 2019 | 59.71 | 59.71 | 0.00 | 0.00 | 0 |
| 13 Nov 2019 | 59.65 | 59.71 | 0.06 | 0.10 | 2,249 |
| 12 Nov 2019 | 59.47 | 59.65 | 0.18 | 0.30 | 3,582 |
| 11 Nov 2019 | 59.47 | 59.47 | 0.00 | 0.00 | 2,355 |
| 08 Nov 2019 | 59.46 | 59.47 | 0.01 | 0.02 | 210 |
| 07 Nov 2019 | 59.46 | 59.46 | 0.00 | 0.00 | 630 |
| 06 Nov 2019 | 59.31 | 59.46 | 0.15 | 0.25 | 250 |
| 05 Nov 2019 | 59.46 | 59.31 | -0.15 | -0.25 | 2,050 |
| 04 Nov 2019 | 59.47 | 59.46 | -0.01 | -0.02 | 12,450 |
| 01 Nov 2019 | 59.40 | 59.47 | 0.07 | 0.12 | 675 |
| 31 Oct 2019 | 59.47 | 59.40 | -0.07 | -0.12 | 123,220 |
| 30 Oct 2019 | 59.57 | 59.47 | -0.10 | -0.17 | 5 |
| 29 Oct 2019 | 59.75 | 59.57 | -0.18 | -0.30 | 2,191 |
| 25 Oct 2019 | 59.76 | 59.75 | -0.01 | -0.02 | 16,745 |
| 24 Oct 2019 | 59.75 | 59.76 | 0.01 | 0.02 | 2,542 |
| 23 Oct 2019 | 59.73 | 59.75 | 0.02 | 0.03 | 18,765 |
| 22 Oct 2019 | 59.75 | 59.73 | -0.02 | -0.03 | 9,847 |
| 21 Oct 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 2,333 |
| 18 Oct 2019 | 59.61 | 59.75 | 0.14 | 0.23 | 4,746 |
| 17 Oct 2019 | 59.19 | 59.61 | 0.42 | 0.71 | 942 |
| 16 Oct 2019 | 59.13 | 59.19 | 0.06 | 0.10 | 53,140 |
| 15 Oct 2019 | 59.13 | 59.13 | 0.00 | 0.00 | 1,200 |
| 14 Oct 2019 | 59.00 | 59.13 | 0.13 | 0.22 | 56 |
| 11 Oct 2019 | 59.87 | 59.00 | -0.87 | -1.45 | 1,500 |
| 10 Oct 2019 | 59.87 | 59.87 | 0.00 | 0.00 | 0 |
| 09 Oct 2019 | 58.86 | 59.87 | 1.01 | 1.72 | 8,018 |
| 08 Oct 2019 | 59.00 | 58.86 | -0.14 | -0.24 | 10,767 |
| 07 Oct 2019 | 59.00 | 59.00 | 0.00 | 0.00 | 858 |
| 04 Oct 2019 | 58.53 | 59.00 | 0.47 | 0.80 | 200 |
| 03 Oct 2019 | 58.53 | 58.53 | 0.00 | 0.00 | 0 |
| 02 Oct 2019 | 58.53 | 58.53 | 0.00 | 0.00 | 0 |
| 01 Oct 2019 | 58.51 | 58.53 | 0.02 | 0.03 | 734 |
| 30 Sep 2019 | 58.51 | 58.51 | 0.00 | 0.00 | 0 |
| 27 Sep 2019 | 58.51 | 58.51 | 0.00 | 0.00 | 0 |
| 26 Sep 2019 | 58.50 | 58.51 | 0.01 | 0.02 | 340 |
| 25 Sep 2019 | 58.50 | 58.50 | 0.00 | 0.00 | 1,088 |
| 23 Sep 2019 | 58.53 | 58.50 | -0.03 | -0.05 | 2,400 |
| 20 Sep 2019 | 58.65 | 58.53 | -0.12 | -0.20 | 1,734 |
| 19 Sep 2019 | 58.75 | 58.65 | -0.10 | -0.17 | 27,931 |
| 18 Sep 2019 | 58.75 | 58.75 | 0.00 | 0.00 | 3,142 |
| 17 Sep 2019 | 58.38 | 58.75 | 0.37 | 0.63 | 2,019 |
| 16 Sep 2019 | 58.60 | 58.38 | -0.22 | -0.38 | 3,284 |
| 13 Sep 2019 | 58.34 | 58.60 | 0.26 | 0.45 | 66 |
| 12 Sep 2019 | 58.31 | 58.34 | 0.03 | 0.05 | 2,118 |
| 11 Sep 2019 | 58.31 | 58.31 | 0.00 | 0.00 | 20,706 |
| 10 Sep 2019 | 58.34 | 58.31 | -0.03 | -0.05 | 1,636 |
| 09 Sep 2019 | 58.51 | 58.34 | -0.17 | -0.29 | 1,520 |
| 06 Sep 2019 | 58.44 | 58.51 | 0.07 | 0.12 | 10,596 |
| 05 Sep 2019 | 58.44 | 58.44 | 0.00 | 0.00 | 0 |
| 04 Sep 2019 | 58.52 | 58.44 | -0.08 | -0.14 | 24,994 |
| 03 Sep 2019 | 58.57 | 58.52 | -0.05 | -0.09 | 5,645 |
| 02 Sep 2019 | 59.01 | 58.57 | -0.44 | -0.75 | 6,813 |
| 30 Aug 2019 | 59.08 | 59.01 | -0.07 | -0.12 | 1,865 |
| 29 Aug 2019 | 59.48 | 59.08 | -0.40 | -0.67 | 500 |
| 28 Aug 2019 | 59.48 | 59.48 | 0.00 | 0.00 | 0 |
| 27 Aug 2019 | 59.49 | 59.48 | -0.01 | -0.02 | 5,732 |
| 26 Aug 2019 | 59.50 | 59.49 | -0.01 | -0.02 | 245 |
| 23 Aug 2019 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 22 Aug 2019 | 59.49 | 59.50 | 0.01 | 0.02 | 1,735 |
| 21 Aug 2019 | 59.50 | 59.49 | -0.01 | -0.02 | 39,704 |
| 20 Aug 2019 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 19 Aug 2019 | 59.50 | 59.50 | 0.00 | 0.00 | 100 |
| 16 Aug 2019 | 59.64 | 59.50 | -0.14 | -0.23 | 70 |
| 15 Aug 2019 | 59.70 | 59.64 | -0.06 | -0.10 | 1,865 |
| 14 Aug 2019 | 59.88 | 59.70 | -0.18 | -0.30 | 837 |
| 13 Aug 2019 | 59.98 | 59.88 | -0.10 | -0.17 | 513 |
| 12 Aug 2019 | 59.86 | 59.98 | 0.12 | 0.20 | 40 |
| 09 Aug 2019 | 59.73 | 59.86 | 0.13 | 0.22 | 36,315 |
| 08 Aug 2019 | 59.73 | 59.73 | 0.00 | 0.00 | 1,653 |
| 07 Aug 2019 | 59.73 | 59.73 | 0.00 | 0.00 | 0 |
| 06 Aug 2019 | 59.74 | 59.73 | -0.01 | -0.02 | 1,286 |
| 05 Aug 2019 | 59.75 | 59.74 | -0.01 | -0.02 | 218 |
| 02 Aug 2019 | 59.73 | 59.75 | 0.02 | 0.03 | 4,825 |
| 31 Jul 2019 | 59.36 | 59.73 | 0.37 | 0.62 | 12,215 |
| 30 Jul 2019 | 59.67 | 59.36 | -0.31 | -0.52 | 1,140 |
| 29 Jul 2019 | 59.75 | 59.67 | -0.08 | -0.13 | 8,122 |
| 26 Jul 2019 | 59.75 | 59.75 | 0.00 | 0.00 | 707 |
| 25 Jul 2019 | 59.58 | 59.75 | 0.17 | 0.29 | 330 |
| 24 Jul 2019 | 59.88 | 59.58 | -0.30 | -0.50 | 700 |
| 23 Jul 2019 | 59.88 | 59.88 | 0.00 | 0.00 | 0 |
| 22 Jul 2019 | 60.00 | 59.88 | -0.12 | -0.20 | 8,502 |
| 19 Jul 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 1,015 |
| 18 Jul 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 342 |
| 17 Jul 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 4,106 |
| 16 Jul 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 224 |
| 15 Jul 2019 | 60.00 | 60.00 | 0.00 | 0.00 | 3,032 |
| 12 Jul 2019 | 62.00 | 60.00 | -2.00 | -3.23 | 960 |
| 11 Jul 2019 | 62.00 | 62.00 | 0.00 | 0.00 | 250 |
| 10 Jul 2019 | 62.00 | 62.00 | 0.00 | 0.00 | 66 |
| 09 Jul 2019 | 62.01 | 62.00 | -0.01 | -0.02 | 88 |
| 08 Jul 2019 | 62.15 | 62.01 | -0.14 | -0.23 | 322 |
| 05 Jul 2019 | 62.10 | 62.15 | 0.05 | 0.08 | 1,960 |
| 04 Jul 2019 | 62.15 | 62.10 | -0.05 | -0.08 | 338 |
| 03 Jul 2019 | 62.26 | 62.15 | -0.11 | -0.18 | 1,430 |
| 02 Jul 2019 | 62.27 | 62.26 | -0.01 | -0.02 | 238 |
| 01 Jul 2019 | 62.27 | 62.27 | 0.00 | 0.00 | 200 |
| 28 Jun 2019 | 62.27 | 62.27 | 0.00 | 0.00 | 0 |
| 27 Jun 2019 | 62.40 | 62.27 | -0.13 | -0.21 | 369 |
| 26 Jun 2019 | 62.49 | 62.40 | -0.09 | -0.14 | 2,010 |
| 25 Jun 2019 | 62.50 | 62.49 | -0.01 | -0.02 | 1,866 |
| 24 Jun 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 591 |
| 21 Jun 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 4,532 |
| 18 Jun 2019 | 62.54 | 62.50 | -0.04 | -0.06 | 9,430 |
| 17 Jun 2019 | 62.51 | 62.54 | 0.03 | 0.05 | 2,400 |
| 14 Jun 2019 | 62.59 | 62.51 | -0.08 | -0.13 | 2,061 |
| 13 Jun 2019 | 62.59 | 62.59 | 0.00 | 0.00 | 958 |
| 12 Jun 2019 | 62.60 | 62.59 | -0.01 | -0.02 | 22,452 |
| 11 Jun 2019 | 62.61 | 62.60 | -0.01 | -0.02 | 15 |
| 10 Jun 2019 | 62.54 | 62.61 | 0.07 | 0.11 | 244 |
| 07 Jun 2019 | 62.54 | 62.54 | 0.00 | 0.00 | 0 |
| 06 Jun 2019 | 62.88 | 62.54 | -0.34 | -0.54 | 3,122 |
| 04 Jun 2019 | 62.56 | 62.88 | 0.32 | 0.51 | 2,034 |
| 03 Jun 2019 | 62.90 | 62.56 | -0.34 | -0.54 | 14,572 |
| 31 May 2019 | 62.90 | 62.90 | 0.00 | 0.00 | 100 |
| 29 May 2019 | 62.92 | 62.90 | -0.02 | -0.03 | 2,780 |
| 28 May 2019 | 63.00 | 62.92 | -0.08 | -0.13 | 1,876 |
| 27 May 2019 | 62.90 | 63.00 | 0.10 | 0.16 | 355 |
| 24 May 2019 | 62.94 | 62.90 | -0.04 | -0.06 | 605 |
| 23 May 2019 | 62.90 | 62.94 | 0.04 | 0.06 | 179 |
| 22 May 2019 | 62.90 | 62.90 | 0.00 | 0.00 | 0 |
| 21 May 2019 | 62.56 | 62.90 | 0.34 | 0.54 | 537 |
| 20 May 2019 | 62.56 | 62.56 | 0.00 | 0.00 | 100 |
| 17 May 2019 | 62.56 | 62.56 | 0.00 | 0.00 | 0 |
| 16 May 2019 | 62.56 | 62.56 | 0.00 | 0.00 | 567 |
| 15 May 2019 | 62.56 | 62.56 | 0.00 | 0.00 | 2,050 |
| 14 May 2019 | 63.00 | 62.56 | -0.44 | -0.70 | 43,773 |
| 13 May 2019 | 63.32 | 63.00 | -0.32 | -0.51 | 4,000 |
| 10 May 2019 | 63.51 | 63.32 | -0.19 | -0.30 | 10,560 |
| 09 May 2019 | 63.51 | 63.51 | 0.00 | 0.00 | 0 |
| 08 May 2019 | 63.37 | 63.51 | 0.14 | 0.22 | 2,500 |
| 07 May 2019 | 63.01 | 63.37 | 0.36 | 0.57 | 1,548 |
| 06 May 2019 | 63.00 | 63.01 | 0.01 | 0.02 | 2,685 |
| 03 May 2019 | 63.00 | 63.00 | 0.00 | 0.00 | 555 |
| 02 May 2019 | 63.00 | 63.00 | 0.00 | 0.00 | 570 |
| 01 May 2019 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2019 | 62.50 | 63.00 | 0.50 | 0.80 | 100 |
| 29 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 25 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 1,255 |
| 24 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 887 |
| 18 Apr 2019 | 62.50 | 62.50 | 0.00 | 0.00 | 30,106 |
| 17 Apr 2019 | 62.54 | 62.50 | -0.04 | -0.06 | 2,200 |
| 16 Apr 2019 | 63.00 | 62.54 | -0.46 | -0.73 | 16,875 |
| 15 Apr 2019 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2019 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2019 | 63.01 | 63.00 | -0.01 | -0.02 | 1,837 |
| 10 Apr 2019 | 63.01 | 63.01 | 0.00 | 0.00 | 100 |
| 09 Apr 2019 | 63.06 | 63.01 | -0.05 | -0.08 | 1,550 |
| 08 Apr 2019 | 63.01 | 63.06 | 0.05 | 0.08 | 931 |
| 05 Apr 2019 | 63.51 | 63.01 | -0.50 | -0.79 | 1,452 |
| 04 Apr 2019 | 63.01 | 63.51 | 0.50 | 0.79 | 35 |
| 03 Apr 2019 | 63.51 | 63.01 | -0.50 | -0.79 | 200 |
| 02 Apr 2019 | 63.57 | 63.51 | -0.06 | -0.09 | 2,685 |
| 01 Apr 2019 | 63.57 | 63.57 | 0.00 | 0.00 | 0 |
| 29 Mar 2019 | 63.51 | 63.57 | 0.06 | 0.09 | 17,565 |
| 28 Mar 2019 | 63.52 | 63.51 | -0.01 | -0.02 | 1,599 |
| 27 Mar 2019 | 63.52 | 63.52 | 0.00 | 0.00 | 0 |
| 26 Mar 2019 | 63.51 | 63.52 | 0.01 | 0.02 | 656 |
| 25 Mar 2019 | 63.51 | 63.51 | 0.00 | 0.00 | 3,560 |
| 22 Mar 2019 | 63.53 | 63.51 | -0.02 | -0.03 | 2,446 |
| 21 Mar 2019 | 63.59 | 63.53 | -0.06 | -0.09 | 12,949 |
| 20 Mar 2019 | 63.52 | 63.59 | 0.07 | 0.11 | 60,309 |
| 19 Mar 2019 | 63.52 | 63.52 | 0.00 | 0.00 | 77 |
| 18 Mar 2019 | 63.59 | 63.52 | -0.07 | -0.11 | 26,912 |
| 15 Mar 2019 | 63.59 | 63.59 | 0.00 | 0.00 | 10,960 |
| 14 Mar 2019 | 63.59 | 63.59 | 0.00 | 0.00 | 9,375 |
| 13 Mar 2019 | 63.59 | 63.59 | 0.00 | 0.00 | 2,022 |
| 12 Mar 2019 | 63.59 | 63.59 | 0.00 | 0.00 | 30 |
| 11 Mar 2019 | 63.59 | 63.59 | 0.00 | 0.00 | 0 |
| 08 Mar 2019 | 63.60 | 63.59 | -0.01 | -0.02 | 6,000 |
| 07 Mar 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 18,075 |
| 06 Mar 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 0 |
| 01 Mar 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 0 |
| 28 Feb 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 1,547 |
| 27 Feb 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 1,020 |
| 26 Feb 2019 | 63.60 | 63.60 | 0.00 | 0.00 | 231 |
| 25 Feb 2019 | 63.50 | 63.60 | 0.10 | 0.16 | 860 |
| 22 Feb 2019 | 63.63 | 63.50 | -0.13 | -0.20 | 1,000 |
| 21 Feb 2019 | 63.50 | 63.63 | 0.13 | 0.20 | 31 |
| 20 Feb 2019 | 63.53 | 63.50 | -0.03 | -0.05 | 5,703 |
| 19 Feb 2019 | 63.65 | 63.53 | -0.12 | -0.19 | 4,301 |
| 18 Feb 2019 | 63.63 | 63.65 | 0.02 | 0.03 | 2,552 |
| 15 Feb 2019 | 63.64 | 63.63 | -0.01 | -0.02 | 1,571 |
| 14 Feb 2019 | 63.64 | 63.64 | 0.00 | 0.00 | 0 |
| 13 Feb 2019 | 63.64 | 63.64 | 0.00 | 0.00 | 625 |
| 12 Feb 2019 | 63.65 | 63.64 | -0.01 | -0.02 | 615 |
| 11 Feb 2019 | 63.65 | 63.65 | 0.00 | 0.00 | 11,209 |
| 08 Feb 2019 | 63.72 | 63.65 | -0.07 | -0.11 | 4,910 |
| 07 Feb 2019 | 63.90 | 63.72 | -0.18 | -0.28 | 3,322 |
| 06 Feb 2019 | 63.90 | 63.90 | 0.00 | 0.00 | 0 |
| 05 Feb 2019 | 63.64 | 63.90 | 0.26 | 0.41 | 23 |
| 04 Feb 2019 | 63.64 | 63.64 | 0.00 | 0.00 | 0 |
| 01 Feb 2019 | 63.65 | 63.64 | -0.01 | -0.02 | 12,957 |
| 31 Jan 2019 | 63.65 | 63.65 | 0.00 | 0.00 | 60,430 |
| 30 Jan 2019 | 63.65 | 63.65 | 0.00 | 0.00 | 735 |
| 29 Jan 2019 | 63.60 | 63.65 | 0.05 | 0.08 | 265 |
| 28 Jan 2019 | 63.59 | 63.60 | 0.01 | 0.02 | 9,105 |
| 25 Jan 2019 | 63.60 | 63.59 | -0.01 | -0.02 | 30 |
| 24 Jan 2019 | 63.91 | 63.60 | -0.31 | -0.49 | 154 |
| 23 Jan 2019 | 63.91 | 63.91 | 0.00 | 0.00 | 0 |
| 22 Jan 2019 | 63.91 | 63.91 | 0.00 | 0.00 | 0 |
| 21 Jan 2019 | 62.99 | 63.91 | 0.92 | 1.46 | 1,329 |
| 18 Jan 2019 | 62.75 | 62.99 | 0.24 | 0.38 | 607 |
| 17 Jan 2019 | 63.57 | 62.75 | -0.82 | -1.29 | 151,196 |
| 16 Jan 2019 | 63.78 | 63.57 | -0.21 | -0.33 | 6,908 |
| 15 Jan 2019 | 63.50 | 63.78 | 0.28 | 0.44 | 2,000 |
| 14 Jan 2019 | 63.99 | 63.50 | -0.49 | -0.77 | 1,234 |
| 11 Jan 2019 | 63.99 | 63.99 | 0.00 | 0.00 | 0 |
| 10 Jan 2019 | 64.00 | 63.99 | -0.01 | -0.02 | 100 |
| 09 Jan 2019 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2019 | 64.00 | 64.00 | 0.00 | 0.00 | 61,015 |
| 07 Jan 2019 | 64.00 | 64.00 | 0.00 | 0.00 | 40 |
| 04 Jan 2019 | 64.00 | 64.00 | 0.00 | 0.00 | 207 |
| 03 Jan 2019 | 64.25 | 64.00 | -0.25 | -0.39 | 312 |
| 02 Jan 2019 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 31 Dec 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 1,000 |
| 28 Dec 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 27 Dec 2018 | 64.00 | 64.25 | 0.25 | 0.39 | 17 |
| 24 Dec 2018 | 64.06 | 64.00 | -0.06 | -0.09 | 200 |
| 21 Dec 2018 | 64.25 | 64.06 | -0.19 | -0.30 | 40 |
| 20 Dec 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 3,053 |
| 19 Dec 2018 | 64.34 | 64.25 | -0.09 | -0.14 | 13,106 |
| 18 Dec 2018 | 64.41 | 64.34 | -0.07 | -0.11 | 364 |
| 17 Dec 2018 | 64.41 | 64.41 | 0.00 | 0.00 | 0 |
| 14 Dec 2018 | 64.66 | 64.41 | -0.25 | -0.39 | 165 |
| 13 Dec 2018 | 64.66 | 64.66 | 0.00 | 0.00 | 0 |
| 12 Dec 2018 | 64.74 | 64.66 | -0.08 | -0.12 | 4 |
| 11 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 205 |
| 10 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 1,960 |
| 07 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 20 |
| 06 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 7,012 |
| 05 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 250 |
| 04 Dec 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 1,010 |
| 03 Dec 2018 | 64.66 | 64.74 | 0.08 | 0.12 | 13,166 |
| 30 Nov 2018 | 64.66 | 64.66 | 0.00 | 0.00 | 500 |
| 29 Nov 2018 | 64.66 | 64.66 | 0.00 | 0.00 | 91,940 |
| 28 Nov 2018 | 64.41 | 64.66 | 0.25 | 0.39 | 33,855 |
| 27 Nov 2018 | 64.41 | 64.41 | 0.00 | 0.00 | 0 |
| 26 Nov 2018 | 64.50 | 64.41 | -0.09 | -0.14 | 703 |
| 23 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 16 |
| 22 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 21 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 12,810 |
| 20 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 19 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 0 |
| 16 Nov 2018 | 64.43 | 64.50 | 0.07 | 0.11 | 3,175 |
| 15 Nov 2018 | 64.50 | 64.43 | -0.07 | -0.11 | 70,468 |
| 14 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 11,010 |
| 13 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 613 |
| 12 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 1,000 |
| 09 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 360 |
| 08 Nov 2018 | 64.50 | 64.50 | 0.00 | 0.00 | 12,756 |
| 07 Nov 2018 | 64.74 | 64.50 | -0.24 | -0.37 | 446 |
| 05 Nov 2018 | 64.75 | 64.74 | -0.01 | -0.02 | 2,482 |
| 02 Nov 2018 | 64.75 | 64.75 | 0.00 | 0.00 | 0 |
| 01 Nov 2018 | 64.74 | 64.75 | 0.01 | 0.02 | 1,000 |
| 31 Oct 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 30 Oct 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 0 |
| 29 Oct 2018 | 64.74 | 64.74 | 0.00 | 0.00 | 313 |
| 26 Oct 2018 | 64.00 | 64.74 | 0.74 | 1.16 | 3,846 |
| 25 Oct 2018 | 64.24 | 64.00 | -0.24 | -0.37 | 130 |
| 24 Oct 2018 | 64.75 | 64.24 | -0.51 | -0.79 | 115 |
| 23 Oct 2018 | 64.75 | 64.75 | 0.00 | 0.00 | 219 |
| 22 Oct 2018 | 64.85 | 64.75 | -0.10 | -0.15 | 240 |
| 19 Oct 2018 | 64.85 | 64.85 | 0.00 | 0.00 | 3,700 |
| 18 Oct 2018 | 64.85 | 64.85 | 0.00 | 0.00 | 19,888 |
| 17 Oct 2018 | 64.89 | 64.85 | -0.04 | -0.06 | 2,175 |
| 16 Oct 2018 | 64.89 | 64.89 | 0.00 | 0.00 | 154,761 |
| 15 Oct 2018 | 64.85 | 64.89 | 0.04 | 0.06 | 159 |
| 12 Oct 2018 | 64.90 | 64.85 | -0.05 | -0.08 | 191 |
| 11 Oct 2018 | 64.90 | 64.90 | 0.00 | 0.00 | 0 |
| 10 Oct 2018 | 64.94 | 64.90 | -0.04 | -0.06 | 2,679 |
| 09 Oct 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 75 |
| 08 Oct 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 15 |
| 05 Oct 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 750 |
| 04 Oct 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 75 |
| 03 Oct 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 911 |
| 02 Oct 2018 | 64.93 | 64.94 | 0.01 | 0.02 | 27,555 |
| 01 Oct 2018 | 64.94 | 64.93 | -0.01 | -0.02 | 1,532 |
| 28 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 8 |
| 27 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 18,625 |
| 26 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 99,466 |
| 25 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 47,786 |
| 21 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 10,512 |
| 20 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 0 |
| 19 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 132 |
| 18 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 200 |
| 17 Sep 2018 | 64.94 | 64.94 | 0.00 | 0.00 | 0 |
| 14 Sep 2018 | 64.95 | 64.94 | -0.01 | -0.02 | 6,855 |
| 13 Sep 2018 | 64.92 | 64.95 | 0.03 | 0.05 | 3,000 |
| 12 Sep 2018 | 64.95 | 64.92 | -0.03 | -0.05 | 23 |
| 11 Sep 2018 | 64.92 | 64.95 | 0.03 | 0.05 | 1,630 |
| 10 Sep 2018 | 65.00 | 64.92 | -0.08 | -0.12 | 637 |
| 07 Sep 2018 | 65.00 | 65.00 | 0.00 | 0.00 | 5,571 |
| 06 Sep 2018 | 64.48 | 65.00 | 0.52 | 0.81 | 838 |
| 05 Sep 2018 | 64.48 | 64.48 | 0.00 | 0.00 | 0 |
| 04 Sep 2018 | 64.36 | 64.48 | 0.12 | 0.19 | 560 |
| 03 Sep 2018 | 65.02 | 64.36 | -0.66 | -1.02 | 1,460 |
| 30 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 15,730 |
| 29 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 28 Aug 2018 | 65.00 | 65.02 | 0.02 | 0.03 | 325 |
| 27 Aug 2018 | 65.00 | 65.00 | 0.00 | 0.00 | 500 |
| 24 Aug 2018 | 65.02 | 65.00 | -0.02 | -0.03 | 195 |
| 23 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 145 |
| 22 Aug 2018 | 65.01 | 65.02 | 0.01 | 0.02 | 500 |
| 21 Aug 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 2,400 |
| 20 Aug 2018 | 65.00 | 65.01 | 0.01 | 0.02 | 3,929 |
| 17 Aug 2018 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2018 | 65.01 | 65.00 | -0.01 | -0.02 | 171 |
| 15 Aug 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 1,324 |
| 14 Aug 2018 | 65.02 | 65.01 | -0.01 | -0.02 | 235 |
| 13 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 900 |
| 10 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 15 |
| 09 Aug 2018 | 65.01 | 65.02 | 0.01 | 0.02 | 5,800 |
| 08 Aug 2018 | 65.02 | 65.01 | -0.01 | -0.02 | 3,534 |
| 07 Aug 2018 | 65.01 | 65.02 | 0.01 | 0.02 | 6,255 |
| 06 Aug 2018 | 65.02 | 65.01 | -0.01 | -0.02 | 3,522 |
| 03 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 0 |
| 02 Aug 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 15 |
| 31 Jul 2018 | 65.03 | 65.02 | -0.01 | -0.02 | 6,688 |
| 30 Jul 2018 | 65.02 | 65.03 | 0.01 | 0.02 | 4,222 |
| 27 Jul 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 96,962 |
| 26 Jul 2018 | 65.02 | 65.02 | 0.00 | 0.00 | 100,300 |
| 25 Jul 2018 | 65.01 | 65.02 | 0.01 | 0.02 | 100,600 |
| 24 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 23 Jul 2018 | 65.05 | 65.01 | -0.04 | -0.06 | 104 |
| 20 Jul 2018 | 65.10 | 65.05 | -0.05 | -0.08 | 1,000 |
| 19 Jul 2018 | 65.10 | 65.10 | 0.00 | 0.00 | 0 |
| 18 Jul 2018 | 65.05 | 65.10 | 0.05 | 0.08 | 4,251 |
| 17 Jul 2018 | 65.10 | 65.05 | -0.05 | -0.08 | 3,996 |
| 16 Jul 2018 | 65.10 | 65.10 | 0.00 | 0.00 | 2,129 |
| 13 Jul 2018 | 65.10 | 65.10 | 0.00 | 0.00 | 100,682 |
| 12 Jul 2018 | 65.10 | 65.10 | 0.00 | 0.00 | 18 |
| 11 Jul 2018 | 65.10 | 65.10 | 0.00 | 0.00 | 107,460 |
| 10 Jul 2018 | 65.01 | 65.10 | 0.09 | 0.14 | 450 |
| 09 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 296 |
| 06 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 05 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 300 |
| 04 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 7,141 |
| 03 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 1,725 |
| 02 Jul 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 10 |
| 29 Jun 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 28 Jun 2018 | 65.00 | 65.01 | 0.01 | 0.02 | 6,214 |
| 27 Jun 2018 | 65.00 | 65.00 | 0.00 | 0.00 | 304 |
| 26 Jun 2018 | 65.01 | 65.00 | -0.01 | -0.02 | 1,050 |
| 25 Jun 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 3,521 |
| 22 Jun 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 165 |
| 21 Jun 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 100 |
| 20 Jun 2018 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 18 Jun 2018 | 65.00 | 65.01 | 0.01 | 0.02 | 69 |
| 14 Jun 2018 | 65.50 | 65.00 | -0.50 | -0.76 | 1,432 |
| 13 Jun 2018 | 66.00 | 65.50 | -0.50 | -0.76 | 591 |
| 12 Jun 2018 | 67.50 | 66.00 | -1.50 | -2.22 | 62 |
| 11 Jun 2018 | 64.25 | 67.50 | 3.25 | 5.06 | 414 |
| 08 Jun 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 07 Jun 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 06 Jun 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 05 Jun 2018 | 65.00 | 64.25 | -0.75 | -1.15 | 80 |
| 04 Jun 2018 | 65.00 | 65.00 | 0.00 | 0.00 | 45 |
| 01 Jun 2018 | 64.28 | 65.00 | 0.72 | 1.12 | 47 |
| 29 May 2018 | 64.25 | 64.28 | 0.03 | 0.05 | 1,000 |
| 28 May 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 25 May 2018 | 65.00 | 64.25 | -0.75 | -1.15 | 2,905 |
| 24 May 2018 | 64.25 | 65.00 | 0.75 | 1.17 | 475 |
| 23 May 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 64.25 | 64.25 | 0.00 | 0.00 | 134 |
| 21 May 2018 | 64.01 | 64.25 | 0.24 | 0.37 | 116 |
| 18 May 2018 | 64.00 | 64.01 | 0.01 | 0.02 | 2,086 |
| 17 May 2018 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 16 May 2018 | 64.00 | 64.00 | 0.00 | 0.00 | 0 |
| 15 May 2018 | 63.24 | 64.00 | 0.76 | 1.20 | 80 |
| 14 May 2018 | 63.24 | 63.24 | 0.00 | 0.00 | 0 |
| 11 May 2018 | 63.24 | 63.24 | 0.00 | 0.00 | 0 |
| 10 May 2018 | 63.23 | 63.24 | 0.01 | 0.02 | 1,000 |
| 09 May 2018 | 63.23 | 63.23 | 0.00 | 0.00 | 1,661 |
| 08 May 2018 | 63.23 | 63.23 | 0.00 | 0.00 | 500 |
| 07 May 2018 | 63.23 | 63.23 | 0.00 | 0.00 | 3,033 |
| 04 May 2018 | 63.24 | 63.23 | -0.01 | -0.02 | 1,595 |
| 03 May 2018 | 63.23 | 63.24 | 0.01 | 0.02 | 3,460 |
| 02 May 2018 | 63.01 | 63.23 | 0.22 | 0.35 | 45,567 |
| 01 May 2018 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 30 Apr 2018 | 63.01 | 63.01 | 0.00 | 0.00 | 0 |
| 27 Apr 2018 | 62.51 | 63.01 | 0.50 | 0.80 | 50,000 |
| 26 Apr 2018 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 25 Apr 2018 | 62.52 | 62.51 | -0.01 | -0.02 | 1,132 |
| 24 Apr 2018 | 62.51 | 62.52 | 0.01 | 0.02 | 120,628 |
| 23 Apr 2018 | 62.51 | 62.51 | 0.00 | 0.00 | 6,005 |
| 20 Apr 2018 | 62.51 | 62.51 | 0.00 | 0.00 | 1,434 |
| 19 Apr 2018 | 62.51 | 62.51 | 0.00 | 0.00 | 100 |
| 18 Apr 2018 | 62.68 | 62.51 | -0.17 | -0.27 | 148,531 |
| 17 Apr 2018 | 62.68 | 62.68 | 0.00 | 0.00 | 0 |
| 16 Apr 2018 | 62.70 | 62.68 | -0.02 | -0.03 | 1,900 |
| 13 Apr 2018 | 62.70 | 62.70 | 0.00 | 0.00 | 0 |
| 12 Apr 2018 | 62.65 | 62.70 | 0.05 | 0.08 | 500 |
| 11 Apr 2018 | 62.67 | 62.65 | -0.02 | -0.03 | 925 |
| 10 Apr 2018 | 62.65 | 62.67 | 0.02 | 0.03 | 3,291 |
| 09 Apr 2018 | 62.65 | 62.65 | 0.00 | 0.00 | 0 |
| 06 Apr 2018 | 62.63 | 62.65 | 0.02 | 0.03 | 173 |
| 05 Apr 2018 | 62.56 | 62.63 | 0.07 | 0.11 | 3,480 |
| 04 Apr 2018 | 62.56 | 62.56 | 0.00 | 0.00 | 109 |
| 03 Apr 2018 | 62.65 | 62.56 | -0.09 | -0.14 | 50 |
| 29 Mar 2018 | 62.66 | 62.65 | -0.01 | -0.02 | 262 |
| 28 Mar 2018 | 62.66 | 62.66 | 0.00 | 0.00 | 0 |
| 27 Mar 2018 | 62.53 | 62.66 | 0.13 | 0.21 | 641 |
| 26 Mar 2018 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 23 Mar 2018 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 22 Mar 2018 | 62.50 | 62.53 | 0.03 | 0.05 | 1,953 |
| 21 Mar 2018 | 62.50 | 62.50 | 0.00 | 0.00 | 4,253 |
| 20 Mar 2018 | 62.48 | 62.50 | 0.02 | 0.03 | 6,655 |
| 19 Mar 2018 | 62.50 | 62.48 | -0.02 | -0.03 | 1,050 |
| 16 Mar 2018 | 62.50 | 62.50 | 0.00 | 0.00 | 16,032 |
| 15 Mar 2018 | 62.50 | 62.50 | 0.00 | 0.00 | 16,318 |
| 14 Mar 2018 | 62.02 | 62.50 | 0.48 | 0.77 | 88,670 |
| 13 Mar 2018 | 62.01 | 62.02 | 0.01 | 0.02 | 28,028 |
| 12 Mar 2018 | 62.01 | 62.01 | 0.00 | 0.00 | 3,949 |
| 09 Mar 2018 | 61.96 | 62.01 | 0.05 | 0.08 | 546 |
| 08 Mar 2018 | 61.96 | 61.96 | 0.00 | 0.00 | 0 |
| 07 Mar 2018 | 61.96 | 61.96 | 0.00 | 0.00 | 0 |
| 06 Mar 2018 | 61.90 | 61.96 | 0.06 | 0.10 | 326 |
| 05 Mar 2018 | 61.90 | 61.90 | 0.00 | 0.00 | 0 |
| 02 Mar 2018 | 61.90 | 61.90 | 0.00 | 0.00 | 0 |
| 01 Mar 2018 | 61.90 | 61.90 | 0.00 | 0.00 | 20 |
| 28 Feb 2018 | 61.76 | 61.90 | 0.14 | 0.23 | 500 |
| 27 Feb 2018 | 61.76 | 61.76 | 0.00 | 0.00 | 0 |
| 26 Feb 2018 | 61.75 | 61.76 | 0.01 | 0.02 | 4,386 |
| 23 Feb 2018 | 61.72 | 61.75 | 0.03 | 0.05 | 44,460 |
| 22 Feb 2018 | 61.72 | 61.72 | 0.00 | 0.00 | 2,124 |
| 21 Feb 2018 | 61.72 | 61.72 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 61.71 | 61.72 | 0.01 | 0.02 | 2,802 |
| 19 Feb 2018 | 61.71 | 61.71 | 0.00 | 0.00 | 864 |
| 16 Feb 2018 | 61.71 | 61.71 | 0.00 | 0.00 | 163 |
| 15 Feb 2018 | 61.63 | 61.71 | 0.08 | 0.13 | 2,668 |
| 14 Feb 2018 | 61.55 | 61.63 | 0.08 | 0.13 | 500 |
| 09 Feb 2018 | 61.62 | 61.55 | -0.07 | -0.11 | 5,820 |
| 08 Feb 2018 | 61.73 | 61.62 | -0.11 | -0.18 | 5,248 |
| 07 Feb 2018 | 61.41 | 61.73 | 0.32 | 0.52 | 10,652 |
| 06 Feb 2018 | 61.41 | 61.41 | 0.00 | 0.00 | 0 |
| 05 Feb 2018 | 61.41 | 61.41 | 0.00 | 0.00 | 0 |
| 02 Feb 2018 | 61.41 | 61.41 | 0.00 | 0.00 | 0 |
| 01 Feb 2018 | 61.31 | 61.41 | 0.10 | 0.16 | 1,005 |
| 31 Jan 2018 | 61.31 | 61.31 | 0.00 | 0.00 | 0 |
| 30 Jan 2018 | 62.78 | 61.31 | -1.47 | -2.34 | 11,600 |
| 29 Jan 2018 | 61.15 | 62.78 | 1.63 | 2.67 | 1,000 |
| 26 Jan 2018 | 61.25 | 61.15 | -0.10 | -0.16 | 6,302 |
| 25 Jan 2018 | 61.00 | 61.25 | 0.25 | 0.41 | 160 |
| 24 Jan 2018 | 60.93 | 61.00 | 0.07 | 0.11 | 1,471 |
| 23 Jan 2018 | 60.52 | 60.93 | 0.41 | 0.68 | 279 |
| 22 Jan 2018 | 60.52 | 60.52 | 0.00 | 0.00 | 0 |
| 19 Jan 2018 | 60.50 | 60.52 | 0.02 | 0.03 | 5,000 |
| 18 Jan 2018 | 60.47 | 60.50 | 0.03 | 0.05 | 1,828 |
| 17 Jan 2018 | 60.50 | 60.47 | -0.03 | -0.05 | 478 |
| 16 Jan 2018 | 60.40 | 60.50 | 0.10 | 0.17 | 343 |
| 15 Jan 2018 | 60.11 | 60.40 | 0.29 | 0.48 | 1,179 |
| 12 Jan 2018 | 60.01 | 60.11 | 0.10 | 0.17 | 2,418 |
| 11 Jan 2018 | 60.01 | 60.01 | 0.00 | 0.00 | 458 |
| 10 Jan 2018 | 60.00 | 60.01 | 0.01 | 0.02 | 1,380 |
| 09 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2018 | 60.00 | 60.00 | 0.00 | 0.00 | 5,612 |
| 05 Jan 2018 | 60.11 | 60.00 | -0.11 | -0.18 | 2,617 |
| 04 Jan 2018 | 60.10 | 60.11 | 0.01 | 0.02 | 20,968 |
| 03 Jan 2018 | 60.10 | 60.10 | 0.00 | 0.00 | 1,564 |
| 02 Jan 2018 | 60.10 | 60.10 | 0.00 | 0.00 | 2,864 |
| 29 Dec 2017 | 60.10 | 60.10 | 0.00 | 0.00 | 0 |
| 28 Dec 2017 | 60.10 | 60.10 | 0.00 | 0.00 | 478 |
| 27 Dec 2017 | 60.10 | 60.10 | 0.00 | 0.00 | 0 |
| 22 Dec 2017 | 60.10 | 60.10 | 0.00 | 0.00 | 0 |
| 21 Dec 2017 | 60.10 | 60.10 | 0.00 | 0.00 | 0 |
| 20 Dec 2017 | 60.00 | 60.10 | 0.10 | 0.17 | 1,500 |
| 19 Dec 2017 | 60.00 | 60.00 | 0.00 | 0.00 | 1,766 |
| 18 Dec 2017 | 60.09 | 60.00 | -0.09 | -0.15 | 15 |
| 15 Dec 2017 | 60.10 | 60.09 | -0.01 | -0.02 | 760 |
| 14 Dec 2017 | 61.00 | 60.10 | -0.90 | -1.48 | 100 |
| 13 Dec 2017 | 61.00 | 61.00 | 0.00 | 0.00 | 436 |
| 12 Dec 2017 | 61.00 | 61.00 | 0.00 | 0.00 | 3,299 |
| 11 Dec 2017 | 61.00 | 61.00 | 0.00 | 0.00 | 13,218 |
| 08 Dec 2017 | 60.67 | 61.00 | 0.33 | 0.54 | 196 |
| 07 Dec 2017 | 60.00 | 60.67 | 0.67 | 1.12 | 1,500 |
| 06 Dec 2017 | 59.66 | 60.00 | 0.34 | 0.57 | 7,261 |
| 05 Dec 2017 | 60.00 | 59.66 | -0.34 | -0.57 | 98 |
| 04 Dec 2017 | 60.00 | 60.00 | 0.00 | 0.00 | 1,319 |
| 01 Dec 2017 | 60.00 | 60.00 | 0.00 | 0.00 | 590 |
| 30 Nov 2017 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2017 | 60.00 | 60.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2017 | 59.83 | 60.00 | 0.17 | 0.28 | 634 |
| 27 Nov 2017 | 59.83 | 59.83 | 0.00 | 0.00 | 0 |
| 24 Nov 2017 | 58.75 | 59.83 | 1.08 | 1.84 | 1,684 |
| 23 Nov 2017 | 58.50 | 58.75 | 0.25 | 0.43 | 100 |
| 22 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 4,272 |
| 21 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 5,650 |
| 20 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 2,526 |
| 17 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 750 |
| 16 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 304 |
| 15 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 500 |
| 13 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 10 |
| 10 Nov 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 09 Nov 2017 | 58.10 | 58.50 | 0.40 | 0.69 | 1,000 |
| 08 Nov 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 765 |
| 07 Nov 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 0 |
| 06 Nov 2017 | 58.13 | 58.10 | -0.03 | -0.05 | 100 |
| 03 Nov 2017 | 58.10 | 58.13 | 0.03 | 0.05 | 2,559 |
| 02 Nov 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 0 |
| 01 Nov 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 0 |
| 31 Oct 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 160 |
| 30 Oct 2017 | 58.10 | 58.10 | 0.00 | 0.00 | 0 |
| 27 Oct 2017 | 58.50 | 58.10 | -0.40 | -0.68 | 612 |
| 26 Oct 2017 | 58.06 | 58.50 | 0.44 | 0.76 | 610 |
| 25 Oct 2017 | 58.05 | 58.06 | 0.01 | 0.02 | 16 |
| 24 Oct 2017 | 58.05 | 58.05 | 0.00 | 0.00 | 54 |
| 23 Oct 2017 | 58.06 | 58.05 | -0.01 | -0.02 | 2,698 |
| 20 Oct 2017 | 58.05 | 58.06 | 0.01 | 0.02 | 22,071 |
| 19 Oct 2017 | 58.02 | 58.05 | 0.03 | 0.05 | 525 |
| 17 Oct 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 16 Oct 2017 | 58.00 | 58.02 | 0.02 | 0.03 | 20,903 |
| 12 Oct 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 7,253 |
| 09 Oct 2017 | 58.02 | 58.00 | -0.02 | -0.03 | 695 |
| 06 Oct 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 05 Oct 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 1,105 |
| 04 Oct 2017 | 58.05 | 58.03 | -0.02 | -0.03 | 4,879 |
| 03 Oct 2017 | 58.05 | 58.05 | 0.00 | 0.00 | 6,458 |
| 02 Oct 2017 | 58.07 | 58.05 | -0.02 | -0.03 | 66 |
| 29 Sep 2017 | 58.05 | 58.07 | 0.02 | 0.03 | 6,298 |
| 28 Sep 2017 | 58.03 | 58.05 | 0.02 | 0.03 | 4,500 |
| 27 Sep 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 21 Sep 2017 | 58.00 | 58.03 | 0.03 | 0.05 | 2,925 |
| 20 Sep 2017 | 58.02 | 58.00 | -0.02 | -0.03 | 34 |
| 19 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 20,197 |
| 18 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 15 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 2,580 |
| 14 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 25 |
| 13 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 8,431 |
| 12 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 2,077 |
| 11 Sep 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 75 |
| 08 Sep 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 07 Sep 2017 | 58.10 | 58.03 | -0.07 | -0.12 | 30 |
| 06 Sep 2017 | 58.03 | 58.10 | 0.07 | 0.12 | 111,430 |
| 05 Sep 2017 | 58.02 | 58.03 | 0.01 | 0.02 | 2,575 |
| 04 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 110 |
| 01 Sep 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 24,890 |
| 29 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 25 Aug 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 1,194 |
| 24 Aug 2017 | 58.02 | 58.03 | 0.01 | 0.02 | 20 |
| 23 Aug 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 400 |
| 22 Aug 2017 | 58.02 | 58.03 | 0.01 | 0.02 | 932 |
| 21 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 1,800 |
| 18 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 422 |
| 17 Aug 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 24,775 |
| 16 Aug 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 15 Aug 2017 | 58.02 | 58.03 | 0.01 | 0.02 | 42 |
| 14 Aug 2017 | 58.00 | 58.02 | 0.02 | 0.03 | 1,622 |
| 11 Aug 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,111 |
| 10 Aug 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 370 |
| 09 Aug 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,083 |
| 08 Aug 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 38 |
| 07 Aug 2017 | 58.02 | 58.00 | -0.02 | -0.03 | 147 |
| 04 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 24,380 |
| 03 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 02 Aug 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 2,225 |
| 31 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 28 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 27 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 13,000 |
| 26 Jul 2017 | 58.01 | 58.02 | 0.01 | 0.02 | 13,977 |
| 25 Jul 2017 | 58.02 | 58.01 | -0.01 | -0.02 | 268 |
| 24 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 200 |
| 21 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 20 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 0 |
| 19 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 34,856 |
| 18 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 60,001 |
| 17 Jul 2017 | 58.02 | 58.02 | 0.00 | 0.00 | 3,151 |
| 14 Jul 2017 | 58.03 | 58.02 | -0.01 | -0.02 | 12,623 |
| 13 Jul 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 716 |
| 12 Jul 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 0 |
| 11 Jul 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 1,034 |
| 10 Jul 2017 | 58.01 | 58.03 | 0.02 | 0.03 | 802 |
| 07 Jul 2017 | 58.03 | 58.01 | -0.02 | -0.03 | 2,475 |
| 06 Jul 2017 | 58.03 | 58.03 | 0.00 | 0.00 | 82 |
| 05 Jul 2017 | 58.02 | 58.03 | 0.01 | 0.02 | 8,884 |
| 04 Jul 2017 | 58.01 | 58.02 | 0.01 | 0.02 | 501 |
| 03 Jul 2017 | 58.01 | 58.01 | 0.00 | 0.00 | 5,615 |
| 30 Jun 2017 | 58.01 | 58.01 | 0.00 | 0.00 | 197 |
| 29 Jun 2017 | 58.00 | 58.01 | 0.01 | 0.02 | 371 |
| 28 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 66,513 |
| 13 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,000 |
| 12 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 5,000 |
| 09 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 12,830 |
| 08 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 6,094 |
| 07 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 533 |
| 06 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 9,740 |
| 02 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,418 |
| 01 Jun 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 31 May 2017 | 58.01 | 58.00 | -0.01 | -0.02 | 50 |
| 29 May 2017 | 58.01 | 58.01 | 0.00 | 0.00 | 0 |
| 26 May 2017 | 58.00 | 58.01 | 0.01 | 0.02 | 3,921 |
| 25 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 24 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 926 |
| 23 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,493 |
| 22 May 2017 | 58.03 | 58.00 | -0.03 | -0.05 | 6,169 |
| 19 May 2017 | 58.00 | 58.03 | 0.03 | 0.05 | 9,584 |
| 18 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 2,682 |
| 17 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 16 May 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 100 |
| 15 May 2017 | 58.01 | 58.00 | -0.01 | -0.02 | 932 |
| 12 May 2017 | 58.01 | 58.01 | 0.00 | 0.00 | 0 |
| 11 May 2017 | 58.06 | 58.01 | -0.05 | -0.09 | 163 |
| 10 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 09 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 08 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 550 |
| 05 May 2017 | 58.16 | 58.06 | -0.10 | -0.17 | 20,000 |
| 04 May 2017 | 58.06 | 58.16 | 0.10 | 0.17 | 2,482 |
| 03 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 4,540 |
| 01 May 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 10,555 |
| 28 Apr 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 15,939 |
| 27 Apr 2017 | 58.06 | 58.06 | 0.00 | 0.00 | 0 |
| 26 Apr 2017 | 58.04 | 58.06 | 0.02 | 0.03 | 60,000 |
| 25 Apr 2017 | 58.04 | 58.04 | 0.00 | 0.00 | 0 |
| 24 Apr 2017 | 58.04 | 58.04 | 0.00 | 0.00 | 0 |
| 21 Apr 2017 | 58.00 | 58.04 | 0.04 | 0.07 | 7,027 |
| 20 Apr 2017 | 58.00 | 58.00 | 0.00 | 0.00 | 1,500 |
| 19 Apr 2017 | 58.01 | 58.00 | -0.01 | -0.02 | 1,851 |
| 18 Apr 2017 | 58.00 | 58.01 | 0.01 | 0.02 | 2,904 |
| 13 Apr 2017 | 58.50 | 58.00 | -0.50 | -0.85 | 905 |
| 12 Apr 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 11 Apr 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 10 Apr 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 0 |
| 07 Apr 2017 | 58.50 | 58.50 | 0.00 | 0.00 | 3 |
| 06 Apr 2017 | 58.99 | 58.50 | -0.49 | -0.83 | 466 |
| 05 Apr 2017 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 04 Apr 2017 | 58.99 | 58.99 | 0.00 | 0.00 | 0 |
| 03 Apr 2017 | 58.99 | 58.99 | 0.00 | 0.00 | 696 |
| 29 Mar 2017 | 59.00 | 58.99 | -0.01 | -0.02 | 1,169 |
| 28 Mar 2017 | 59.00 | 59.00 | 0.00 | 0.00 | 1,343 |
| 27 Mar 2017 | 59.01 | 59.00 | -0.01 | -0.02 | 5,856 |
| 24 Mar 2017 | 59.00 | 59.01 | 0.01 | 0.02 | 226 |
| 23 Mar 2017 | 58.99 | 59.00 | 0.01 | 0.02 | 2,616 |
| 22 Mar 2017 | 59.16 | 58.99 | -0.17 | -0.29 | 2,025 |
| 21 Mar 2017 | 59.00 | 59.16 | 0.16 | 0.27 | 1,565 |
| 20 Mar 2017 | 59.00 | 59.00 | 0.00 | 0.00 | 690 |
| 17 Mar 2017 | 58.80 | 59.00 | 0.20 | 0.34 | 345 |
| 16 Mar 2017 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 58.79 | 58.80 | 0.01 | 0.02 | 2,850 |
| 14 Mar 2017 | 58.76 | 58.79 | 0.03 | 0.05 | 935 |
| 13 Mar 2017 | 58.76 | 58.76 | 0.00 | 0.00 | 520 |
| 10 Mar 2017 | 58.75 | 58.76 | 0.01 | 0.02 | 189 |
| 09 Mar 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 3,819 |
| 08 Mar 2017 | 58.76 | 58.75 | -0.01 | -0.02 | 8,115 |
| 07 Mar 2017 | 58.75 | 58.76 | 0.01 | 0.02 | 2,658 |
| 06 Mar 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 93 |
| 03 Mar 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 167 |
| 02 Mar 2017 | 58.34 | 58.75 | 0.41 | 0.70 | 1,418 |
| 01 Mar 2017 | 58.34 | 58.34 | 0.00 | 0.00 | 0 |
| 24 Feb 2017 | 58.65 | 58.34 | -0.31 | -0.53 | 3,598 |
| 23 Feb 2017 | 58.65 | 58.65 | 0.00 | 0.00 | 0 |
| 22 Feb 2017 | 57.50 | 58.65 | 1.15 | 2.00 | 23,252 |
| 21 Feb 2017 | 58.75 | 57.50 | -1.25 | -2.13 | 177 |
| 20 Feb 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 6,165 |
| 17 Feb 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 1,167 |
| 16 Feb 2017 | 58.74 | 58.75 | 0.01 | 0.02 | 2,612 |
| 15 Feb 2017 | 58.71 | 58.74 | 0.03 | 0.05 | 38,210 |
| 14 Feb 2017 | 58.73 | 58.71 | -0.02 | -0.03 | 112 |
| 13 Feb 2017 | 58.70 | 58.73 | 0.03 | 0.05 | 126 |
| 10 Feb 2017 | 58.75 | 58.70 | -0.05 | -0.09 | 174 |
| 09 Feb 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 0 |
| 08 Feb 2017 | 58.70 | 58.75 | 0.05 | 0.09 | 1,750 |
| 07 Feb 2017 | 58.75 | 58.70 | -0.05 | -0.09 | 274 |
| 06 Feb 2017 | 58.74 | 58.75 | 0.01 | 0.02 | 60 |
| 03 Feb 2017 | 58.74 | 58.74 | -0.01 | -0.02 | 10,000 |
| 02 Feb 2017 | 58.75 | 58.74 | 0.05 | 0.09 | 10,000 |
| 01 Feb 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 0 |
| 31 Jan 2017 | 58.75 | 58.75 | -0.05 | -0.09 | 4,909 |
| 30 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 10,000 |
| 27 Jan 2017 | 58.70 | 58.75 | 0.05 | 0.09 | 1,000 |
| 26 Jan 2017 | 58.75 | 58.70 | -0.05 | -0.09 | 331 |
| 25 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 20,100 |
| 24 Jan 2017 | 58.80 | 58.75 | 0.00 | 0.00 | 2,021 |
| 23 Jan 2017 | 58.75 | 58.80 | 0.00 | 0.00 | 5,561 |
| 20 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 939 |
| 19 Jan 2017 | 58.70 | 58.75 | 0.05 | 0.09 | 189 |
| 18 Jan 2017 | 58.70 | 58.70 | 0.00 | 0.00 | 0 |
| 17 Jan 2017 | 58.75 | 58.70 | -0.05 | -0.09 | 957 |
| 16 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 25 |
| 13 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 786 |
| 11 Jan 2017 | 58.75 | 58.75 | 0.00 | 0.00 | 0 |
| 10 Jan 2017 | 58.77 | 58.75 | -0.02 | -0.03 | 2,519 |
| 09 Jan 2017 | 58.80 | 58.77 | -0.03 | -0.05 | 26,839 |
| 06 Jan 2017 | 58.77 | 58.80 | 0.03 | 0.05 | 130 |
| 05 Jan 2017 | 58.77 | 58.77 | 0.00 | 0.00 | 0 |
| 04 Jan 2017 | 58.84 | 58.77 | -0.08 | -0.14 | 1,111 |
| 03 Jan 2017 | 58.84 | 58.84 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 58.84 | 58.84 | 0.00 | 0.00 | 0 |
| 29 Dec 2016 | 58.84 | 58.84 | 0.00 | 0.00 | 0 |
| 28 Dec 2016 | 58.78 | 58.84 | 0.07 | 0.12 | 8,737 |
| 23 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 37 |
| 22 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 174 |
| 21 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 58.78 | 58.78 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 58.78 | 58.78 | -0.87 | -1.46 | 239 |
| 14 Dec 2016 | 58.76 | 58.78 | 0.89 | 1.51 | 1,835 |
| 13 Dec 2016 | 58.69 | 58.76 | 0.07 | 0.12 | 14 |
| 12 Dec 2016 | 58.69 | 58.69 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 58.69 | 58.69 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 58.69 | 58.69 | 0.00 | 0.00 | 0 |
| 07 Dec 2016 | 58.69 | 58.69 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 58.69 | 58.69 | 0.00 | 0.00 | 12,018 |
| 05 Dec 2016 | 58.70 | 58.69 | -0.01 | -0.02 | 59,715 |
| 02 Dec 2016 | 58.70 | 58.70 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 58.66 | 58.70 | 0.00 | 0.00 | 251 |
| 30 Nov 2016 | 58.49 | 58.66 | 0.20 | 0.34 | 38,415 |
| 29 Nov 2016 | 58.50 | 58.49 | 0.00 | 0.00 | 23,400 |
| 28 Nov 2016 | 58.69 | 58.50 | -0.19 | -0.32 | 385 |
| 25 Nov 2016 | 58.71 | 58.69 | -0.01 | -0.02 | 56,309 |
| 24 Nov 2016 | 58.73 | 58.71 | -0.02 | -0.03 | 184 |
| 23 Nov 2016 | 58.72 | 58.73 | 0.00 | 0.00 | 5,221 |
| 22 Nov 2016 | 58.72 | 58.72 | 0.00 | 0.00 | 500 |
| 21 Nov 2016 | 58.73 | 58.72 | -0.01 | -0.02 | 866 |
| 18 Nov 2016 | 58.73 | 58.73 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 58.74 | 58.73 | -0.01 | -0.02 | 3,100 |
| 16 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 7,237 |
| 15 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 423 |
| 10 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 29,280 |
| 09 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 50 |
| 08 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 0 |
| 07 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 20 |
| 04 Nov 2016 | 58.74 | 58.74 | 0.00 | 0.00 | 510 |
| 03 Nov 2016 | 58.75 | 58.74 | -0.01 | -0.02 | 330 |
| 02 Nov 2016 | 58.75 | 58.75 | 0.00 | 0.00 | 0 |
| 01 Nov 2016 | 58.75 | 58.75 | 0.00 | 0.00 | 1,339 |
| 31 Oct 2016 | 58.75 | 58.75 | 0.00 | 0.00 | 273 |
| 28 Oct 2016 | 58.75 | 58.75 | 0.00 | 0.00 | 434 |
| 27 Oct 2016 | 58.75 | 58.75 | 0.00 | 0.00 | 869 |
| 26 Oct 2016 | 58.56 | 58.75 | 0.19 | 0.32 | 2,131 |
| 25 Oct 2016 | 58.51 | 58.56 | 0.05 | 0.09 | 600 |
| 24 Oct 2016 | 58.51 | 58.51 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 58.51 | 58.51 | 0.00 | 0.00 | 0 |
| 20 Oct 2016 | 58.51 | 58.51 | 0.00 | 0.00 | 10 |
| 19 Oct 2016 | 58.50 | 58.51 | 0.00 | 0.00 | 50 |
| 18 Oct 2016 | 58.26 | 58.50 | 0.25 | 0.43 | 3,168 |
| 17 Oct 2016 | 58.26 | 58.26 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 58.25 | 58.26 | 0.00 | 0.00 | 20 |
| 13 Oct 2016 | 58.25 | 58.25 | 0.00 | 0.00 | 0 |
| 12 Oct 2016 | 58.25 | 58.25 | 0.01 | 0.02 | 5,239 |
| 11 Oct 2016 | 58.25 | 58.25 | 0.00 | 0.00 | 23,641 |
| 10 Oct 2016 | 58.25 | 58.25 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 58.25 | 58.25 | 0.00 | 0.00 | 0 |
| 06 Oct 2016 | 57.99 | 58.25 | 0.26 | 0.45 | 1,100 |
| 05 Oct 2016 | 57.99 | 57.99 | 0.00 | 0.00 | 5,607 |
| 04 Oct 2016 | 57.99 | 57.99 | 0.00 | 0.00 | 0 |
| 03 Oct 2016 | 57.99 | 57.99 | 0.00 | 0.00 | 440 |
| 30 Sep 2016 | 58.00 | 57.99 | -0.01 | -0.02 | 500 |
| 29 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 30 |
| 28 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 336 |
| 27 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 75 |
| 26 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 58.00 | 58.00 | 0.00 | 0.00 | 7,802 |
| 22 Sep 2016 | 57.95 | 58.00 | 0.00 | 0.00 | 728 |
| 21 Sep 2016 | 57.86 | 57.95 | 0.14 | 0.24 | 14,950 |
| 20 Sep 2016 | 57.86 | 57.86 | 0.00 | 0.00 | 2,000 |
| 19 Sep 2016 | 57.86 | 57.86 | 0.00 | 0.00 | 0 |
| 16 Sep 2016 | 57.85 | 57.86 | 0.01 | 0.02 | 13,737 |
| 15 Sep 2016 | 57.80 | 57.85 | 0.05 | 0.09 | 61,705 |
| 14 Sep 2016 | 57.61 | 57.80 | 0.17 | 0.29 | 3,525 |
| 13 Sep 2016 | 57.60 | 57.61 | 0.03 | 0.05 | 10,100 |
| 12 Sep 2016 | 57.58 | 57.60 | 0.00 | 0.00 | 1,554 |
| 09 Sep 2016 | 57.57 | 57.58 | 0.03 | 0.05 | 1,890 |
| 08 Sep 2016 | 57.53 | 57.57 | 0.04 | 0.07 | 1,671 |
| 07 Sep 2016 | 57.53 | 57.53 | 0.00 | 0.00 | 955 |
| 06 Sep 2016 | 57.53 | 57.53 | 0.00 | 0.00 | 610 |
| 05 Sep 2016 | 57.52 | 57.53 | 0.00 | 0.00 | 476 |
| 02 Sep 2016 | 57.50 | 57.52 | 0.02 | 0.03 | 890 |
| 01 Sep 2016 | 57.50 | 57.50 | 0.00 | 0.00 | 0 |
| 30 Aug 2016 | 57.50 | 57.50 | 0.01 | 0.02 | 4,976 |
| 29 Aug 2016 | 57.50 | 57.50 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 57.00 | 57.50 | 0.50 | 0.88 | 3,489 |
| 25 Aug 2016 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2016 | 56.95 | 57.00 | 0.49 | 0.87 | 200 |
| 23 Aug 2016 | 56.50 | 56.95 | 0.01 | 0.02 | 168 |
| 22 Aug 2016 | 56.10 | 56.50 | 0.40 | 0.71 | 300 |
| 19 Aug 2016 | 55.70 | 56.10 | 0.40 | 0.72 | 1,000 |
| 18 Aug 2016 | 55.70 | 55.70 | 0.00 | 0.00 | 0 |
| 17 Aug 2016 | 55.57 | 55.70 | 0.12 | 0.22 | 1,284 |
| 16 Aug 2016 | 55.52 | 55.57 | 0.06 | 0.11 | 4,249 |
| 15 Aug 2016 | 55.52 | 55.52 | 0.00 | 0.00 | 0 |
| 12 Aug 2016 | 55.52 | 55.52 | 0.00 | 0.00 | 0 |
| 11 Aug 2016 | 55.51 | 55.52 | 0.01 | 0.02 | 1,800 |
| 10 Aug 2016 | 55.50 | 55.51 | 0.01 | 0.02 | 1,066 |
| 09 Aug 2016 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2016 | 55.25 | 55.50 | 0.25 | 0.45 | 159 |
| 05 Aug 2016 | 55.25 | 55.25 | 0.00 | 0.00 | 0 |
| 04 Aug 2016 | 55.25 | 55.25 | 0.00 | 0.00 | 10,000 |
| 03 Aug 2016 | 55.25 | 55.25 | 0.00 | 0.00 | 2,355 |
| 02 Aug 2016 | 55.05 | 55.25 | 0.20 | 0.36 | 2,000 |
| 29 Jul 2016 | 55.05 | 55.05 | 0.00 | 0.00 | 0 |
| 28 Jul 2016 | 55.02 | 55.05 | 0.03 | 0.06 | 300 |
| 27 Jul 2016 | 55.00 | 55.02 | 0.02 | 0.04 | 21,559 |
| 26 Jul 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 2,159 |
| 25 Jul 2016 | 55.00 | 55.00 | 0.00 | 0.00 | 2,056 |
| 22 Jul 2016 | 54.01 | 55.00 | 0.98 | 1.81 | 2,503 |
| 21 Jul 2016 | 53.97 | 54.01 | -0.98 | -1.78 | 16,750 |
| 20 Jul 2016 | 53.97 | 53.97 | 0.00 | 0.00 | 0 |
| 19 Jul 2016 | 53.03 | 53.97 | 1.97 | 3.72 | 1,945 |
| 18 Jul 2016 | 53.03 | 53.03 | 0.00 | 0.00 | 0 |
| 15 Jul 2016 | 53.84 | 53.03 | -0.81 | -1.50 | 6,891 |
| 14 Jul 2016 | 53.84 | 53.84 | 0.00 | 0.00 | 0 |
| 13 Jul 2016 | 53.00 | 53.84 | 0.84 | 1.58 | 3,616 |
| 12 Jul 2016 | 53.00 | 53.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2016 | 53.07 | 53.00 | -0.07 | -0.13 | 741 |
| 08 Jul 2016 | 53.07 | 53.07 | 0.07 | 0.13 | 1,500 |
| 07 Jul 2016 | 53.75 | 53.07 | -0.73 | -1.36 | 5,900 |
| 05 Jul 2016 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 04 Jul 2016 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 01 Jul 2016 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 30 Jun 2016 | 53.80 | 53.75 | -0.07 | -0.13 | 11,345 |
| 29 Jun 2016 | 53.82 | 53.80 | -0.02 | -0.04 | 1,810 |
| 28 Jun 2016 | 53.84 | 53.82 | -0.02 | -0.04 | 442 |
| 27 Jun 2016 | 53.85 | 53.84 | -0.01 | -0.02 | 328 |
| 24 Jun 2016 | 53.85 | 53.85 | 0.00 | 0.00 | 497 |
| 23 Jun 2016 | 53.85 | 53.85 | 0.00 | 0.00 | 6,342 |
| 22 Jun 2016 | 53.12 | 53.85 | 0.00 | 0.00 | 492 |
| 21 Jun 2016 | 52.12 | 53.12 | 0.85 | 1.60 | 3,004 |
| 17 Jun 2016 | 52.12 | 52.12 | 0.00 | 0.00 | 0 |
| 16 Jun 2016 | 52.05 | 52.12 | 0.90 | 1.73 | 22,019 |
| 15 Jun 2016 | 52.01 | 52.05 | 0.09 | 0.17 | 19,894 |
| 14 Jun 2016 | 52.00 | 52.01 | 0.00 | 0.00 | 2,305 |
| 13 Jun 2016 | 51.36 | 52.00 | 0.02 | 0.04 | 37,056 |
| 10 Jun 2016 | 52.73 | 51.36 | -0.01 | -0.02 | 60,610 |
| 09 Jun 2016 | 53.15 | 52.73 | -1.10 | -2.07 | 41,795 |
| 08 Jun 2016 | 53.28 | 53.15 | -0.18 | -0.34 | 38,080 |
| 07 Jun 2016 | 53.29 | 53.28 | -0.01 | -0.02 | 2,500 |
| 06 Jun 2016 | 53.48 | 53.29 | -0.19 | -0.36 | 23 |
| 03 Jun 2016 | 53.48 | 53.48 | 0.00 | 0.00 | 0 |
| 02 Jun 2016 | 53.48 | 53.48 | 0.00 | 0.00 | 0 |
| 01 Jun 2016 | 53.80 | 53.48 | -0.32 | -0.60 | 18,956 |
| 31 May 2016 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 27 May 2016 | 53.80 | 53.80 | 0.00 | 0.00 | 0 |
| 25 May 2016 | 53.86 | 53.80 | -0.06 | -0.11 | 1,000 |
| 24 May 2016 | 53.86 | 53.86 | 0.00 | 0.00 | 0 |
| 23 May 2016 | 53.91 | 53.86 | -0.05 | -0.09 | 2,000 |
| 20 May 2016 | 53.91 | 53.91 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 53.95 | 53.91 | -0.04 | -0.07 | 55 |
| 18 May 2016 | 53.95 | 53.95 | 0.00 | 0.00 | 0 |
| 17 May 2016 | 54.00 | 53.95 | -0.05 | -0.09 | 18 |
| 16 May 2016 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 12 May 2016 | 54.00 | 54.00 | 0.00 | 0.00 | 0 |
| 11 May 2016 | 54.00 | 54.00 | 0.00 | 0.00 | 5,000 |
| 10 May 2016 | 54.93 | 54.00 | -0.93 | -1.69 | 29,277 |
| 09 May 2016 | 54.96 | 54.93 | -0.03 | -0.06 | 22,479 |
| 06 May 2016 | 54.96 | 54.96 | 0.00 | 0.00 | 0 |
| 05 May 2016 | 54.98 | 54.96 | -0.01 | -0.02 | 40 |
| 04 May 2016 | 55.00 | 54.98 | -0.03 | -0.06 | 2,525 |
| 03 May 2016 | 56.43 | 55.00 | -1.43 | -2.53 | 2,000 |
| 02 May 2016 | 56.43 | 56.43 | 0.00 | 0.00 | 0 |
| 29 Apr 2016 | 56.43 | 56.43 | 0.00 | 0.00 | 0 |
| 28 Apr 2016 | 56.43 | 56.43 | 0.00 | 0.00 | 0 |
| 27 Apr 2016 | 57.40 | 56.43 | -0.97 | -1.69 | 174 |
| 26 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 25 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 21 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 20 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 19 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 18 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 14 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 13 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 12 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 11 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 08 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 07 Apr 2016 | 57.40 | 57.40 | 0.00 | 0.00 | 0 |
| 06 Apr 2016 | 57.41 | 57.40 | -0.01 | -0.02 | 85 |
| 05 Apr 2016 | 57.41 | 57.41 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 57.41 | 57.41 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 57.41 | 57.41 | 0.00 | 0.00 | 0 |
| 31 Mar 2016 | 57.44 | 57.41 | -0.02 | -0.04 | 87 |
| 29 Mar 2016 | 57.44 | 57.44 | 0.00 | 0.00 | 0 |
| 24 Mar 2016 | 57.44 | 57.44 | 0.00 | 0.00 | 0 |
| 23 Mar 2016 | 57.96 | 57.44 | -0.06 | -0.10 | 392 |
| 22 Mar 2016 | 57.96 | 57.96 | 0.00 | 0.00 | 0 |
| 21 Mar 2016 | 57.96 | 57.96 | 0.00 | 0.00 | 0 |
| 18 Mar 2016 | 59.46 | 57.96 | -1.97 | -3.31 | 2,173 |
| 17 Mar 2016 | 59.48 | 59.46 | -0.02 | -0.03 | 6,190 |
| 16 Mar 2016 | 59.48 | 59.48 | 0.00 | 0.00 | 0 |
| 15 Mar 2016 | 59.72 | 59.48 | -0.24 | -0.40 | 6,420 |
| 14 Mar 2016 | 59.72 | 59.72 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 59.74 | 59.72 | -0.02 | -0.03 | 15 |
| 10 Mar 2016 | 59.74 | 59.74 | 0.00 | 0.00 | 200 |
| 09 Mar 2016 | 59.75 | 59.74 | -0.01 | -0.02 | 523 |
| 08 Mar 2016 | 59.74 | 59.75 | 0.01 | 0.02 | 100 |
| 07 Mar 2016 | 59.74 | 59.74 | 0.00 | 0.00 | 0 |
| 04 Mar 2016 | 59.75 | 59.74 | -0.01 | -0.02 | 1,977 |
| 03 Mar 2016 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 02 Mar 2016 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 01 Mar 2016 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 29 Feb 2016 | 59.75 | 59.75 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 59.89 | 59.75 | -0.14 | -0.23 | 323 |
| 25 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 24 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 23 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 22 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 19 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 18 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 17 Feb 2016 | 59.89 | 59.89 | 0.00 | 0.00 | 0 |
| 16 Feb 2016 | 59.97 | 59.89 | 0.00 | 0.00 | 5,000 |
| 15 Feb 2016 | 59.99 | 59.97 | 0.08 | 0.13 | 83 |
| 12 Feb 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 11 Feb 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 30 |
| 10 Feb 2016 | 59.99 | 59.99 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 61.00 | 59.99 | -1.01 | -1.66 | 1,500 |
| 04 Feb 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 50 |
| 28 Jan 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2016 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2016 | 61.69 | 61.00 | -0.69 | -1.12 | 2,000 |
| 25 Jan 2016 | 61.69 | 61.69 | 0.00 | 0.00 | 0 |
| 22 Jan 2016 | 61.69 | 61.69 | 0.00 | 0.00 | 0 |
| 21 Jan 2016 | 61.69 | 61.69 | 0.00 | 0.00 | 30 |
| 20 Jan 2016 | 61.78 | 61.69 | -0.09 | -0.15 | 12,815 |
| 19 Jan 2016 | 61.78 | 61.78 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 61.85 | 61.78 | -0.07 | -0.11 | 300 |
| 15 Jan 2016 | 61.85 | 61.85 | 0.00 | 0.00 | 0 |
| 14 Jan 2016 | 61.89 | 61.85 | -0.04 | -0.06 | 1,100 |
| 13 Jan 2016 | 61.89 | 61.89 | 0.00 | 0.00 | 0 |
| 12 Jan 2016 | 61.89 | 61.89 | 0.00 | 0.00 | 0 |
| 11 Jan 2016 | 61.89 | 61.89 | 0.00 | 0.00 | 0 |
| 08 Jan 2016 | 61.90 | 61.89 | -0.01 | -0.02 | 7,510 |
| 07 Jan 2016 | 61.90 | 61.90 | 0.00 | 0.00 | 0 |
| 06 Jan 2016 | 61.90 | 61.90 | 0.00 | 0.00 | 0 |
| 05 Jan 2016 | 61.94 | 61.90 | -0.04 | -0.06 | 300 |
| 04 Jan 2016 | 61.94 | 61.94 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 61.98 | 61.94 | -0.04 | -0.06 | 500 |
| 30 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 29 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 28 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 215 |
| 24 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 23 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 22 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 21 Dec 2015 | 61.98 | 61.98 | 0.00 | 0.00 | 0 |
| 18 Dec 2015 | 61.99 | 61.98 | -0.01 | -0.02 | 24,654 |
| 17 Dec 2015 | 61.99 | 61.99 | 0.00 | 0.00 | 0 |
| 16 Dec 2015 | 61.99 | 61.99 | 0.00 | 0.00 | 3,615 |
| 15 Dec 2015 | 62.00 | 61.99 | -0.01 | -0.02 | 5,535 |
| 14 Dec 2015 | 62.21 | 62.00 | 0.00 | 0.00 | 9,255 |
| 11 Dec 2015 | 62.21 | 62.21 | 0.00 | 0.00 | 0 |
| 10 Dec 2015 | 62.21 | 62.21 | 0.00 | 0.00 | 0 |
| 09 Dec 2015 | 62.46 | 62.21 | -0.50 | -0.80 | 2,276 |
| 08 Dec 2015 | 62.39 | 62.46 | 0.50 | 0.81 | 18,025 |
| 07 Dec 2015 | 62.48 | 62.39 | -0.48 | -0.77 | 2,825 |
| 04 Dec 2015 | 62.48 | 62.48 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 62.50 | 62.48 | -0.02 | -0.03 | 713 |
| 02 Dec 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 01 Dec 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 30 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 24 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 79,236 |
| 20 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 4,000 |
| 19 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 107,809 |
| 18 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 17 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 11,323 |
| 16 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 66,828 |
| 13 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 16,586 |
| 12 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 410 |
| 11 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 15,992 |
| 09 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 27,646 |
| 06 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 42,472 |
| 05 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 16,585 |
| 03 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 9,776 |
| 02 Nov 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 30 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 21,041 |
| 28 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 6,540 |
| 27 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 1,203 |
| 26 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 23 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 16,415 |
| 22 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 21 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 2,092 |
| 20 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 19 |
| 19 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 82 |
| 16 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 15 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 14 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 12,798 |
| 13 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 12 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 4,850 |
| 09 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 4,334 |
| 08 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 8,547 |
| 07 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 1,133 |
| 06 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 05 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 02 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 4,168 |
| 30 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 16,070 |
| 29 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 100 |
| 28 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 9,137 |
| 25 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 300 |
| 22 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 62.52 | 62.50 | -0.02 | -0.03 | 50 |
| 18 Sep 2015 | 62.52 | 62.52 | 0.00 | 0.00 | 207,000 |
| 17 Sep 2015 | 62.50 | 62.52 | 0.01 | 0.02 | 1,125 |
| 16 Sep 2015 | 62.50 | 62.50 | 0.01 | 0.02 | 8,198 |
| 15 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 14 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 318 |
| 11 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 10 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 200 |
| 09 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 3,165 |
| 07 Sep 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 62.46 | 62.50 | 0.01 | 0.02 | 4,000 |
| 03 Sep 2015 | 62.40 | 62.46 | 0.09 | 0.14 | 3,195 |
| 02 Sep 2015 | 62.40 | 62.40 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 62.32 | 62.40 | 0.08 | 0.13 | 7,288 |
| 28 Aug 2015 | 62.32 | 62.32 | 0.00 | 0.00 | 0 |
| 27 Aug 2015 | 62.32 | 62.32 | 0.00 | 0.00 | 0 |
| 26 Aug 2015 | 62.33 | 62.32 | 0.00 | 0.00 | 1,940 |
| 25 Aug 2015 | 62.33 | 62.33 | 0.00 | 0.00 | 0 |
| 24 Aug 2015 | 62.33 | 62.33 | 0.00 | 0.00 | 0 |
| 21 Aug 2015 | 62.33 | 62.33 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 62.32 | 62.33 | 0.00 | 0.00 | 712 |
| 19 Aug 2015 | 62.31 | 62.32 | 0.01 | 0.02 | 4,550 |
| 18 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 17 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 14 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 3,365 |
| 13 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 12 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 25,175 |
| 10 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 717 |
| 07 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 734 |
| 06 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 4,418 |
| 05 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 03 Aug 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 1,111 |
| 31 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 5,647 |
| 30 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 2,005 |
| 29 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 886 |
| 28 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 2,630 |
| 27 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 567 |
| 24 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 440 |
| 23 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 0 |
| 22 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 933 |
| 21 Jul 2015 | 62.31 | 62.31 | 0.00 | 0.00 | 1,313 |
| 20 Jul 2015 | 62.32 | 62.31 | 0.00 | 0.00 | 5,216 |
| 17 Jul 2015 | 62.31 | 62.32 | 0.00 | 0.00 | 5,561 |
| 16 Jul 2015 | 62.31 | 62.31 | 0.01 | 0.02 | 2,983 |
| 15 Jul 2015 | 62.30 | 62.31 | 0.00 | 0.00 | 1,200 |
| 14 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 2 |
| 10 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 14,210 |
| 09 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 592 |
| 08 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 0 |
| 07 Jul 2015 | 62.30 | 62.30 | 0.00 | 0.00 | 1,659 |
| 06 Jul 2015 | 62.38 | 62.30 | 0.00 | 0.00 | 1,338 |
| 03 Jul 2015 | 62.38 | 62.38 | 0.00 | 0.00 | 0 |
| 02 Jul 2015 | 62.38 | 62.38 | 0.00 | 0.00 | 0 |
| 01 Jul 2015 | 62.38 | 62.38 | 0.00 | 0.00 | 0 |
| 30 Jun 2015 | 62.25 | 62.38 | 0.05 | 0.08 | 42,355 |
| 29 Jun 2015 | 62.25 | 62.25 | 0.00 | 0.00 | 318 |
| 26 Jun 2015 | 62.25 | 62.25 | 0.00 | 0.00 | 2,446 |
| 25 Jun 2015 | 62.19 | 62.25 | 0.05 | 0.08 | 4,505 |
| 24 Jun 2015 | 62.16 | 62.19 | 0.04 | 0.06 | 1,010 |
| 23 Jun 2015 | 62.16 | 62.16 | 0.00 | 0.00 | 450 |
| 22 Jun 2015 | 62.15 | 62.16 | 0.01 | 0.02 | 50 |
| 18 Jun 2015 | 62.15 | 62.15 | 0.00 | 0.00 | 3,193 |
| 17 Jun 2015 | 62.16 | 62.15 | 0.00 | 0.00 | 500 |
| 16 Jun 2015 | 62.17 | 62.16 | 0.00 | 0.00 | 2,178 |
| 15 Jun 2015 | 62.55 | 62.17 | -0.40 | -0.64 | 1,000 |
| 12 Jun 2015 | 62.55 | 62.55 | 0.00 | 0.00 | 0 |
| 11 Jun 2015 | 62.55 | 62.55 | 0.00 | 0.00 | 0 |
| 10 Jun 2015 | 62.55 | 62.55 | 0.00 | 0.00 | 0 |
| 09 Jun 2015 | 62.55 | 62.55 | 0.00 | 0.00 | 0 |
| 08 Jun 2015 | 62.54 | 62.55 | 0.01 | 0.02 | 6,782 |
| 05 Jun 2015 | 62.54 | 62.54 | 0.00 | 0.00 | 0 |
| 03 Jun 2015 | 62.54 | 62.54 | 0.00 | 0.00 | 50 |
| 02 Jun 2015 | 62.54 | 62.54 | 0.00 | 0.00 | 1,984 |
| 01 Jun 2015 | 62.54 | 62.54 | 0.00 | 0.00 | 0 |
| 29 May 2015 | 62.53 | 62.54 | 0.01 | 0.02 | 677 |
| 28 May 2015 | 62.53 | 62.53 | 0.00 | 0.00 | 0 |
| 27 May 2015 | 62.51 | 62.53 | 0.01 | 0.02 | 1,542 |
| 26 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 25 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 22 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 21 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 20 May 2015 | 63.00 | 62.51 | -0.48 | -0.76 | 69 |
| 19 May 2015 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 18 May 2015 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 15 May 2015 | 62.51 | 63.00 | 0.49 | 0.78 | 38,143 |
| 14 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 0 |
| 13 May 2015 | 62.51 | 62.51 | 0.00 | 0.00 | 3,919 |
| 12 May 2015 | 62.50 | 62.51 | 0.01 | 0.02 | 20,000 |
| 11 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 812 |
| 07 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 150 |
| 06 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 5,600 |
| 05 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 391 |
| 04 May 2015 | 62.50 | 62.50 | 0.00 | 0.00 | 0 |
| 01 May 2015 | 62.34 | 62.50 | 0.16 | 0.26 | 720 |
| 30 Apr 2015 | 62.34 | 62.34 | 0.00 | 0.00 | 0 |
| 29 Apr 2015 | 62.33 | 62.34 | 0.01 | 0.02 | 80 |
| 28 Apr 2015 | 62.32 | 62.33 | 0.00 | 0.00 | 4,500 |
| 27 Apr 2015 | 62.28 | 62.32 | 0.03 | 0.05 | 3,367 |
| 24 Apr 2015 | 62.28 | 62.28 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 62.15 | 62.28 | 0.15 | 0.24 | 1,450 |
| 22 Apr 2015 | 62.15 | 62.15 | 0.00 | 0.00 | 0 |
| 21 Apr 2015 | 62.15 | 62.15 | 0.00 | 0.00 | 0 |
| 20 Apr 2015 | 62.11 | 62.15 | 0.04 | 0.06 | 13,331 |
| 17 Apr 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 453 |
| 16 Apr 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 15 Apr 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 656 |
| 14 Apr 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 150 |
| 13 Apr 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 62.02 | 62.11 | 0.09 | 0.14 | 838 |
| 09 Apr 2015 | 62.02 | 62.02 | 0.00 | 0.00 | 0 |
| 08 Apr 2015 | 62.02 | 62.02 | 0.00 | 0.00 | 1,500 |
| 07 Apr 2015 | 62.10 | 62.02 | 0.02 | 0.03 | 11,052 |
| 02 Apr 2015 | 62.00 | 62.10 | 0.00 | 0.00 | 167,494 |
| 01 Apr 2015 | 62.01 | 62.00 | -0.01 | -0.02 | 50 |
| 31 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 0 |
| 27 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 2,000 |
| 26 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 0 |
| 25 Mar 2015 | 62.05 | 62.01 | -0.04 | -0.06 | 5,180 |
| 24 Mar 2015 | 62.01 | 62.05 | 0.04 | 0.06 | 821 |
| 23 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 332 |
| 20 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 2,380 |
| 19 Mar 2015 | 62.00 | 62.01 | 0.01 | 0.02 | 661 |
| 18 Mar 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 20 |
| 17 Mar 2015 | 62.01 | 62.00 | -0.01 | -0.02 | 130 |
| 16 Mar 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 420 |
| 13 Mar 2015 | 62.16 | 62.01 | -0.15 | -0.24 | 2,280 |
| 12 Mar 2015 | 62.20 | 62.16 | -0.04 | -0.06 | 2,342 |
| 11 Mar 2015 | 62.17 | 62.20 | 0.03 | 0.05 | 462 |
| 10 Mar 2015 | 62.16 | 62.17 | 0.01 | 0.02 | 1,025 |
| 09 Mar 2015 | 62.16 | 62.16 | 0.00 | 0.00 | 0 |
| 06 Mar 2015 | 62.16 | 62.16 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 62.16 | 62.16 | 0.00 | 0.00 | 0 |
| 04 Mar 2015 | 62.16 | 62.16 | 0.00 | 0.00 | 0 |
| 03 Mar 2015 | 62.15 | 62.16 | 0.01 | 0.02 | 900 |
| 02 Mar 2015 | 62.15 | 62.15 | 0.00 | 0.00 | 1,361 |
| 27 Feb 2015 | 62.13 | 62.15 | 0.02 | 0.03 | 1,181 |
| 26 Feb 2015 | 62.13 | 62.13 | 0.00 | 0.00 | 0 |
| 25 Feb 2015 | 62.12 | 62.13 | 0.01 | 0.02 | 2,948 |
| 24 Feb 2015 | 62.11 | 62.12 | 0.01 | 0.02 | 100 |
| 23 Feb 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 20 Feb 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 19 Feb 2015 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 18 Feb 2015 | 62.10 | 62.11 | 0.01 | 0.02 | 1,500 |
| 13 Feb 2015 | 62.10 | 62.10 | 0.09 | 0.14 | 1,636 |
| 12 Feb 2015 | 62.10 | 62.10 | 0.00 | 0.00 | 0 |
| 11 Feb 2015 | 62.10 | 62.10 | -0.09 | -0.15 | 2,065 |
| 10 Feb 2015 | 62.10 | 62.10 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 62.08 | 62.10 | 0.00 | 0.00 | 1,791 |
| 06 Feb 2015 | 62.00 | 62.08 | 0.10 | 0.16 | 7,254 |
| 05 Feb 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 800 |
| 04 Feb 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 573 |
| 03 Feb 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 1,013 |
| 02 Feb 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 1,662 |
| 30 Jan 2015 | 62.01 | 62.00 | 0.00 | 0.00 | 35 |
| 29 Jan 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 0 |
| 28 Jan 2015 | 62.02 | 62.01 | -0.02 | -0.03 | 724 |
| 27 Jan 2015 | 62.01 | 62.02 | 0.02 | 0.03 | 1,729 |
| 26 Jan 2015 | 62.01 | 62.01 | -0.01 | -0.02 | 1,250 |
| 23 Jan 2015 | 62.00 | 62.01 | 0.00 | 0.00 | 2,177 |
| 22 Jan 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2015 | 62.01 | 62.00 | -0.01 | -0.02 | 2,470 |
| 20 Jan 2015 | 62.01 | 62.01 | 0.00 | 0.00 | 895 |
| 19 Jan 2015 | 62.00 | 62.01 | 0.01 | 0.02 | 821 |
| 16 Jan 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 615 |
| 14 Jan 2015 | 62.25 | 62.00 | -0.25 | -0.40 | 690 |
| 13 Jan 2015 | 62.25 | 62.25 | 0.00 | 0.00 | 0 |
| 12 Jan 2015 | 62.25 | 62.25 | 0.00 | 0.00 | 0 |
| 09 Jan 2015 | 62.00 | 62.25 | 0.25 | 0.40 | 1,175 |
| 08 Jan 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 1,500 |
| 07 Jan 2015 | 62.00 | 62.00 | 0.00 | 0.00 | 170 |
| 06 Jan 2015 | 61.52 | 62.00 | 0.48 | 0.78 | 3,264 |
| 05 Jan 2015 | 61.52 | 61.52 | 0.00 | 0.00 | 0 |
| 02 Jan 2015 | 61.52 | 61.52 | 0.00 | 0.00 | 0 |
| 31 Dec 2014 | 61.50 | 61.52 | 0.02 | 0.03 | 117 |
| 30 Dec 2014 | 61.50 | 61.50 | 0.00 | 0.00 | 2,342 |
| 29 Dec 2014 | 61.00 | 61.50 | 0.50 | 0.82 | 980 |
| 24 Dec 2014 | 61.00 | 61.00 | 0.00 | 0.00 | 201,000 |
| 23 Dec 2014 | 60.54 | 61.00 | 0.46 | 0.76 | 90,475 |
| 22 Dec 2014 | 60.51 | 60.54 | 0.03 | 0.05 | 673 |
| 19 Dec 2014 | 60.51 | 60.51 | 0.00 | 0.00 | 0 |
| 18 Dec 2014 | 60.51 | 60.51 | 0.00 | 0.00 | 0 |
| 17 Dec 2014 | 60.51 | 60.51 | 0.00 | 0.00 | 0 |
| 16 Dec 2014 | 60.48 | 60.51 | 0.01 | 0.02 | 8,010 |
| 15 Dec 2014 | 60.00 | 60.48 | 0.50 | 0.83 | 6,794 |
| 12 Dec 2014 | 59.45 | 60.00 | 0.55 | 0.92 | 4,500 |
| 11 Dec 2014 | 59.43 | 59.45 | 0.02 | 0.03 | 110 |
| 10 Dec 2014 | 59.40 | 59.43 | 0.01 | 0.02 | 40,908 |
| 09 Dec 2014 | 59.40 | 59.40 | 0.02 | 0.03 | 7,995 |
| 08 Dec 2014 | 59.33 | 59.40 | 0.07 | 0.12 | 43 |
| 05 Dec 2014 | 59.22 | 59.33 | 0.11 | 0.19 | 200 |
| 04 Dec 2014 | 59.22 | 59.22 | 0.00 | 0.00 | 0 |
| 03 Dec 2014 | 59.20 | 59.22 | 0.02 | 0.03 | 350 |
| 02 Dec 2014 | 59.02 | 59.20 | 0.19 | 0.32 | 868 |
| 01 Dec 2014 | 58.82 | 59.02 | 0.19 | 0.32 | 125 |
| 28 Nov 2014 | 58.70 | 58.82 | 0.12 | 0.20 | 3,046 |
| 27 Nov 2014 | 58.70 | 58.70 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 58.53 | 58.70 | 0.15 | 0.26 | 1,120 |
| 25 Nov 2014 | 58.36 | 58.53 | 0.19 | 0.33 | 2,697 |
| 24 Nov 2014 | 58.26 | 58.36 | 0.10 | 0.17 | 30 |
| 21 Nov 2014 | 58.22 | 58.26 | 0.04 | 0.07 | 150 |
| 20 Nov 2014 | 58.17 | 58.22 | 0.05 | 0.09 | 80 |
| 19 Nov 2014 | 58.17 | 58.17 | 0.00 | 0.00 | 0 |
| 18 Nov 2014 | 58.17 | 58.17 | 0.00 | 0.00 | 0 |
| 17 Nov 2014 | 58.17 | 58.17 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 58.16 | 58.17 | 0.01 | 0.02 | 1,832 |
| 13 Nov 2014 | 58.14 | 58.16 | 0.00 | 0.00 | 2,413 |
| 12 Nov 2014 | 58.13 | 58.14 | 0.03 | 0.05 | 8,565 |
| 11 Nov 2014 | 58.12 | 58.13 | 0.01 | 0.02 | 682 |
| 10 Nov 2014 | 58.11 | 58.12 | 0.00 | 0.00 | 1,000 |
| 07 Nov 2014 | 58.07 | 58.11 | 0.05 | 0.09 | 9,586 |
| 06 Nov 2014 | 58.05 | 58.07 | 0.02 | 0.03 | 7,666 |
| 05 Nov 2014 | 58.01 | 58.05 | 0.04 | 0.07 | 214 |
| 04 Nov 2014 | 58.00 | 58.01 | 0.01 | 0.02 | 1,371 |
| 03 Nov 2014 | 57.98 | 58.00 | 0.02 | 0.03 | 13,544 |
| 31 Oct 2014 | 57.99 | 57.98 | -0.01 | -0.02 | 6,125 |
| 30 Oct 2014 | 58.00 | 57.99 | -0.01 | -0.02 | 1,000 |
| 29 Oct 2014 | 58.00 | 58.00 | 0.00 | 0.00 | 1,547 |
| 28 Oct 2014 | 58.00 | 58.00 | 0.00 | 0.00 | 29,548 |
| 27 Oct 2014 | 58.00 | 58.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2014 | 58.49 | 58.00 | -0.49 | -0.84 | 6,510 |
| 22 Oct 2014 | 58.49 | 58.49 | 0.00 | 0.00 | 0 |
| 21 Oct 2014 | 58.49 | 58.49 | 0.00 | 0.00 | 0 |
| 20 Oct 2014 | 58.50 | 58.49 | -0.01 | -0.02 | 200 |
| 17 Oct 2014 | 59.48 | 58.50 | -0.98 | -1.65 | 200 |
| 16 Oct 2014 | 59.48 | 59.48 | 0.00 | 0.00 | 0 |
| 15 Oct 2014 | 59.48 | 59.48 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 59.48 | 59.48 | 0.00 | 0.00 | 0 |
| 13 Oct 2014 | 59.48 | 59.48 | 0.00 | 0.00 | 2,123 |
| 10 Oct 2014 | 59.49 | 59.48 | -0.01 | -0.02 | 1,023 |
| 09 Oct 2014 | 59.49 | 59.49 | 0.00 | 0.00 | 0 |
| 08 Oct 2014 | 59.49 | 59.49 | 0.00 | 0.00 | 600 |
| 07 Oct 2014 | 59.50 | 59.49 | -0.01 | -0.02 | 75 |
| 06 Oct 2014 | 59.50 | 59.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 59.98 | 59.50 | -0.49 | -0.82 | 2,329 |
| 02 Oct 2014 | 59.98 | 59.98 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 59.97 | 59.98 | 0.04 | 0.07 | 1,800 |
| 30 Sep 2014 | 60.24 | 59.97 | -0.05 | -0.08 | 1,985 |
| 29 Sep 2014 | 60.80 | 60.24 | -0.78 | -1.28 | 4,010 |
| 26 Sep 2014 | 60.80 | 60.80 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 60.80 | 60.80 | -0.02 | -0.03 | 25,042 |
| 23 Sep 2014 | 60.80 | 60.80 | 0.00 | 0.00 | 0 |
| 22 Sep 2014 | 61.18 | 60.80 | -0.20 | -0.33 | 9,918 |
| 19 Sep 2014 | 61.18 | 61.18 | 0.00 | 0.00 | 0 |
| 18 Sep 2014 | 61.18 | 61.18 | 0.00 | 0.00 | 0 |
| 17 Sep 2014 | 61.18 | 61.18 | 0.00 | 0.00 | 0 |
| 16 Sep 2014 | 61.18 | 61.18 | 0.00 | 0.00 | 0 |
| 15 Sep 2014 | 61.18 | 61.18 | 0.00 | 0.00 | 0 |
| 12 Sep 2014 | 61.75 | 61.18 | -0.75 | -1.21 | 5,761 |
| 11 Sep 2014 | 61.75 | 61.75 | 0.00 | 0.00 | 0 |
| 10 Sep 2014 | 61.90 | 61.75 | -0.15 | -0.24 | 4,751 |
| 09 Sep 2014 | 61.90 | 61.90 | 0.00 | 0.00 | 50 |
| 08 Sep 2014 | 61.99 | 61.90 | -0.09 | -0.15 | 800 |
| 05 Sep 2014 | 61.99 | 61.99 | 0.00 | 0.00 | 0 |
| 04 Sep 2014 | 62.00 | 61.99 | 0.00 | 0.00 | 590 |
| 03 Sep 2014 | 63.40 | 62.00 | -1.41 | -2.22 | 9,008 |
| 02 Sep 2014 | 63.40 | 63.40 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 63.40 | 63.40 | 0.00 | 0.00 | 0 |
| 28 Aug 2014 | 63.30 | 63.40 | 0.10 | 0.16 | 94 |
| 27 Aug 2014 | 63.30 | 63.30 | 0.00 | 0.00 | 0 |
| 26 Aug 2014 | 63.30 | 63.30 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 63.30 | 63.30 | 0.00 | 0.00 | 0 |
| 22 Aug 2014 | 63.30 | 63.30 | 0.00 | 0.00 | 0 |
| 21 Aug 2014 | 63.41 | 63.30 | -0.10 | -0.16 | 15 |
| 20 Aug 2014 | 63.49 | 63.41 | -0.09 | -0.14 | 5,100 |
| 19 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 0 |
| 18 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 0 |
| 15 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 75 |
| 14 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 0 |
| 13 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 0 |
| 12 Aug 2014 | 63.49 | 63.49 | 0.00 | 0.00 | 46 |
| 11 Aug 2014 | 63.50 | 63.49 | -0.01 | -0.02 | 70 |
| 08 Aug 2014 | 65.09 | 63.50 | -1.48 | -2.28 | 137 |
| 07 Aug 2014 | 65.09 | 65.09 | 0.00 | 0.00 | 0 |
| 06 Aug 2014 | 65.09 | 65.09 | 0.00 | 0.00 | 0 |
| 05 Aug 2014 | 66.22 | 65.09 | -1.01 | -1.53 | 19,286 |
| 04 Aug 2014 | 66.74 | 66.22 | -0.73 | -1.09 | 771 |
| 31 Jul 2014 | 68.37 | 66.74 | -1.65 | -2.41 | 40,719 |
| 30 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 28 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 25 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 24 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 23 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 22 Jul 2014 | 68.37 | 68.37 | 0.00 | 0.00 | 0 |
| 21 Jul 2014 | 68.41 | 68.37 | -0.04 | -0.06 | 2,500 |
| 18 Jul 2014 | 68.45 | 68.41 | -0.04 | -0.06 | 14 |
| 17 Jul 2014 | 68.48 | 68.45 | -0.03 | -0.04 | 1,000 |
| 16 Jul 2014 | 68.65 | 68.48 | -0.17 | -0.25 | 445 |
| 15 Jul 2014 | 68.73 | 68.65 | -0.08 | -0.12 | 71 |
| 14 Jul 2014 | 68.73 | 68.73 | 0.00 | 0.00 | 0 |
| 11 Jul 2014 | 68.94 | 68.73 | -0.21 | -0.31 | 14 |
| 10 Jul 2014 | 68.94 | 68.94 | 0.00 | 0.00 | 0 |
| 09 Jul 2014 | 69.00 | 68.94 | -0.06 | -0.09 | 200,069 |
| 08 Jul 2014 | 69.00 | 69.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2014 | 69.00 | 69.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2014 | 69.25 | 69.00 | -0.25 | -0.36 | 100 |
| 03 Jul 2014 | 69.25 | 69.25 | 0.00 | 0.00 | 0 |
| 02 Jul 2014 | 69.35 | 69.25 | -0.10 | -0.14 | 1,000 |
| 01 Jul 2014 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 30 Jun 2014 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 27 Jun 2014 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 26 Jun 2014 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 24 Jun 2014 | 69.39 | 69.35 | -0.03 | -0.04 | 1,000 |
| 23 Jun 2014 | 69.39 | 69.39 | 0.00 | 0.00 | 0 |
| 18 Jun 2014 | 69.45 | 69.39 | -0.07 | -0.10 | 8,296 |
| 17 Jun 2014 | 69.62 | 69.45 | -0.16 | -0.23 | 4,014 |
| 16 Jun 2014 | 69.78 | 69.62 | -0.17 | -0.24 | 6,501 |
| 13 Jun 2014 | 69.78 | 69.78 | 0.00 | 0.00 | 0 |
| 12 Jun 2014 | 69.81 | 69.78 | -0.02 | -0.03 | 1,000 |
| 11 Jun 2014 | 69.81 | 69.81 | 0.00 | 0.00 | 0 |
| 10 Jun 2014 | 69.81 | 69.81 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 69.91 | 69.81 | -0.10 | -0.14 | 4,785 |
| 06 Jun 2014 | 70.00 | 69.91 | -0.10 | -0.14 | 714 |
| 05 Jun 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 30 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 28 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 27 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 26 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 23 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 1,176 |
| 22 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 236,520 |
| 21 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 20 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 80 |
| 19 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 15 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 143,193 |
| 14 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 13 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 12 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 61,500 |
| 09 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 3,960 |
| 08 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 200 |
| 07 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 13,291 |
| 06 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 05 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 300 |
| 02 May 2014 | 70.00 | 70.00 | 0.00 | 0.00 | 3,797 |
| 01 May 2014 | 69.91 | 70.00 | 0.00 | 0.00 | 198 |
| 30 Apr 2014 | 69.91 | 69.91 | 0.00 | 0.00 | 0 |
| 29 Apr 2014 | 69.74 | 69.91 | 0.25 | 0.36 | 1,542 |
| 28 Apr 2014 | 69.75 | 69.74 | 0.00 | 0.00 | 1,880 |
| 25 Apr 2014 | 69.76 | 69.75 | 0.00 | 0.00 | 63 |
| 24 Apr 2014 | 69.99 | 69.76 | -0.24 | -0.34 | 2,409 |
| 23 Apr 2014 | 70.00 | 69.99 | -0.01 | -0.01 | 6,973 |
| 22 Apr 2014 | 70.02 | 70.00 | 0.00 | 0.00 | 414 |
| 17 Apr 2014 | 70.02 | 70.02 | 0.00 | 0.00 | 0 |
| 16 Apr 2014 | 70.02 | 70.02 | 0.00 | 0.00 | 0 |
| 15 Apr 2014 | 70.02 | 70.02 | 0.00 | 0.00 | 0 |
| 14 Apr 2014 | 70.99 | 70.02 | -0.99 | -1.40 | 331 |
| 11 Apr 2014 | 71.00 | 70.99 | -0.01 | -0.01 | 1,645 |
| 10 Apr 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 28,735 |
| 09 Apr 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2014 | 71.01 | 71.00 | -0.01 | -0.01 | 75 |
| 07 Apr 2014 | 71.01 | 71.01 | 0.00 | 0.00 | 0 |
| 04 Apr 2014 | 71.00 | 71.01 | 0.01 | 0.01 | 6,597 |
| 03 Apr 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 25 |
| 02 Apr 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 138 |
| 01 Apr 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2014 | 71.00 | 71.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2014 | 70.10 | 71.00 | 0.90 | 1.28 | 205 |
| 26 Mar 2014 | 72.00 | 70.10 | -1.90 | -2.64 | 215 |
| 25 Mar 2014 | 72.00 | 72.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2014 | 72.00 | 72.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2014 | 72.00 | 72.00 | 0.00 | 0.00 | 2,622 |
| 20 Mar 2014 | 72.47 | 72.00 | -0.47 | -0.65 | 1,050 |
| 19 Mar 2014 | 72.50 | 72.47 | -0.03 | -0.04 | 2,000 |
| 18 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 17 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 14 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 2,096 |
| 12 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 66,341 |
| 11 Mar 2014 | 71.04 | 72.50 | 2.40 | 3.42 | 285 |
| 10 Mar 2014 | 72.02 | 71.04 | -1.90 | -2.64 | 637 |
| 07 Mar 2014 | 72.50 | 72.02 | -0.50 | -0.69 | 2,091 |
| 06 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 1,130 |
| 05 Mar 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 500 |
| 28 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2014 | 72.53 | 72.50 | -0.03 | -0.04 | 13 |
| 26 Feb 2014 | 72.53 | 72.53 | 0.00 | 0.00 | 2,254 |
| 25 Feb 2014 | 72.25 | 72.53 | 0.28 | 0.39 | 1,050 |
| 24 Feb 2014 | 72.25 | 72.25 | 0.00 | 0.00 | 0 |
| 21 Feb 2014 | 72.00 | 72.25 | 0.25 | 0.35 | 3,000 |
| 20 Feb 2014 | 72.00 | 72.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2014 | 72.00 | 72.00 | 0.00 | 0.00 | 15,553 |
| 18 Feb 2014 | 72.50 | 72.00 | -0.50 | -0.69 | 1,167 |
| 17 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 14 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 400 |
| 12 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 135,997 |
| 11 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 1,260 |
| 10 Feb 2014 | 72.50 | 72.50 | 0.00 | 0.00 | 300 |
| 07 Feb 2014 | 72.62 | 72.50 | -0.12 | -0.17 | 50,432 |
| 06 Feb 2014 | 72.62 | 72.62 | 0.00 | 0.00 | 0 |
| 05 Feb 2014 | 72.62 | 72.62 | 0.01 | 0.01 | 9,223 |
| 04 Feb 2014 | 72.62 | 72.62 | 0.00 | 0.00 | 0 |
| 03 Feb 2014 | 73.01 | 72.62 | -0.39 | -0.53 | 500 |
| 31 Jan 2014 | 73.11 | 73.01 | -0.11 | -0.15 | 5,379 |
| 30 Jan 2014 | 73.12 | 73.11 | 0.00 | 0.00 | 319 |
| 29 Jan 2014 | 73.12 | 73.12 | 0.00 | 0.00 | 0 |
| 28 Jan 2014 | 73.12 | 73.12 | -0.01 | -0.01 | 1,712 |
| 27 Jan 2014 | 73.11 | 73.12 | 0.02 | 0.03 | 624 |
| 24 Jan 2014 | 73.11 | 73.11 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 73.11 | 73.11 | 0.00 | 0.00 | 0 |
| 22 Jan 2014 | 73.11 | 73.11 | 0.00 | 0.00 | 0 |
| 21 Jan 2014 | 73.12 | 73.11 | -0.02 | -0.03 | 16,604 |
| 20 Jan 2014 | 73.12 | 73.12 | 0.00 | 0.00 | 0 |
| 17 Jan 2014 | 73.10 | 73.12 | 0.02 | 0.03 | 92,667 |
| 16 Jan 2014 | 73.10 | 73.10 | 0.00 | 0.00 | 0 |
| 15 Jan 2014 | 73.01 | 73.10 | 0.09 | 0.12 | 103,134 |
| 14 Jan 2014 | 72.77 | 73.01 | 0.24 | 0.33 | 500 |
| 13 Jan 2014 | 72.77 | 72.77 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 72.75 | 72.77 | 0.02 | 0.03 | 445 |
| 09 Jan 2014 | 72.75 | 72.75 | 0.00 | 0.00 | 0 |
| 08 Jan 2014 | 72.75 | 72.75 | 0.00 | 0.00 | 0 |
| 07 Jan 2014 | 72.74 | 72.75 | 0.00 | 0.00 | 874 |
| 06 Jan 2014 | 72.61 | 72.74 | 0.14 | 0.19 | 528 |
| 03 Jan 2014 | 72.60 | 72.61 | 0.01 | 0.01 | 170 |
| 02 Jan 2014 | 72.55 | 72.60 | 0.05 | 0.07 | 180 |
| 31 Dec 2013 | 72.53 | 72.55 | 0.02 | 0.03 | 35 |
| 30 Dec 2013 | 72.53 | 72.53 | 0.00 | 0.00 | 0 |
| 27 Dec 2013 | 72.53 | 72.53 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 72.53 | 72.53 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 72.53 | 72.53 | 0.00 | 0.00 | 35 |
| 20 Dec 2013 | 72.53 | 72.53 | 0.00 | 0.00 | 70 |
| 19 Dec 2013 | 72.53 | 72.53 | 0.01 | 0.01 | 21,025 |
| 18 Dec 2013 | 72.51 | 72.53 | 0.01 | 0.01 | 37,748 |
| 17 Dec 2013 | 72.51 | 72.51 | 0.00 | 0.00 | 53,000 |
| 16 Dec 2013 | 72.51 | 72.51 | 0.00 | 0.00 | 1,511 |
| 13 Dec 2013 | 72.51 | 72.51 | 0.01 | 0.01 | 52,145 |
| 12 Dec 2013 | 72.51 | 72.51 | 0.00 | 0.00 | 0 |
| 11 Dec 2013 | 72.10 | 72.51 | 0.40 | 0.56 | 25,282 |
| 10 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 09 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 3,384 |
| 06 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 500 |
| 05 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 04 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 03 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 02 Dec 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 29 Nov 2013 | 72.10 | 72.10 | 0.00 | 0.00 | 0 |
| 28 Nov 2013 | 72.04 | 72.10 | 0.06 | 0.08 | 481 |
| 27 Nov 2013 | 72.03 | 72.04 | 0.01 | 0.01 | 114,530 |
| 26 Nov 2013 | 72.02 | 72.03 | 0.01 | 0.01 | 5,650 |
| 25 Nov 2013 | 72.02 | 72.02 | 0.00 | 0.00 | 0 |
| 22 Nov 2013 | 72.02 | 72.02 | 0.00 | 0.00 | 20 |
| 21 Nov 2013 | 72.02 | 72.02 | 0.00 | 0.00 | 300 |
| 20 Nov 2013 | 72.01 | 72.02 | 0.01 | 0.01 | 300 |
| 19 Nov 2013 | 72.01 | 72.01 | 0.00 | 0.00 | 1,470 |
| 18 Nov 2013 | 72.03 | 72.01 | -0.04 | -0.06 | 30 |
| 15 Nov 2013 | 71.66 | 72.03 | 0.39 | 0.54 | 3,474 |
| 14 Nov 2013 | 71.66 | 71.66 | 0.00 | 0.00 | 838 |
| 13 Nov 2013 | 71.62 | 71.66 | 0.04 | 0.06 | 750 |
| 12 Nov 2013 | 71.61 | 71.62 | 0.01 | 0.01 | 142 |
| 11 Nov 2013 | 71.60 | 71.61 | 0.01 | 0.01 | 100 |
| 08 Nov 2013 | 71.59 | 71.60 | 0.01 | 0.01 | 50 |
| 07 Nov 2013 | 71.57 | 71.59 | 0.02 | 0.03 | 767 |
| 06 Nov 2013 | 71.53 | 71.57 | 0.04 | 0.06 | 612 |
| 05 Nov 2013 | 71.53 | 71.53 | 0.00 | 0.00 | 0 |
| 04 Nov 2013 | 71.51 | 71.53 | 0.02 | 0.03 | 1,300 |
| 01 Nov 2013 | 71.51 | 71.51 | 0.00 | 0.00 | 0 |
| 31 Oct 2013 | 71.51 | 71.51 | 0.00 | 0.00 | 0 |
| 30 Oct 2013 | 71.51 | 71.51 | 0.00 | 0.00 | 0 |
| 29 Oct 2013 | 71.50 | 71.51 | 0.01 | 0.01 | 6,741 |
| 28 Oct 2013 | 71.50 | 71.50 | 0.00 | 0.00 | 0 |
| 25 Oct 2013 | 71.08 | 71.50 | 0.45 | 0.63 | 2,682 |
| 24 Oct 2013 | 71.01 | 71.08 | 0.04 | 0.06 | 1,111 |
| 23 Oct 2013 | 71.01 | 71.01 | 0.00 | 0.00 | 0 |
| 22 Oct 2013 | 70.26 | 71.01 | 0.75 | 1.07 | 2,907 |
| 21 Oct 2013 | 70.26 | 70.26 | 0.00 | 0.00 | 920 |
| 18 Oct 2013 | 70.21 | 70.26 | 0.05 | 0.07 | 635 |
| 17 Oct 2013 | 70.21 | 70.21 | 0.00 | 0.00 | 2,530 |
| 16 Oct 2013 | 70.21 | 70.21 | 0.00 | 0.00 | 700 |
| 15 Oct 2013 | 70.22 | 70.21 | -0.01 | -0.01 | 2,500 |
| 14 Oct 2013 | 70.19 | 70.22 | 0.02 | 0.03 | 1,356 |
| 11 Oct 2013 | 70.10 | 70.19 | 0.10 | 0.14 | 1,655 |
| 10 Oct 2013 | 70.15 | 70.10 | -0.15 | -0.21 | 250 |
| 09 Oct 2013 | 70.15 | 70.15 | 0.00 | 0.00 | 0 |
| 08 Oct 2013 | 70.15 | 70.15 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 70.05 | 70.15 | 0.20 | 0.29 | 5,483 |
| 04 Oct 2013 | 70.05 | 70.05 | 0.00 | 0.00 | 0 |
| 03 Oct 2013 | 70.05 | 70.05 | 0.00 | 0.00 | 0 |
| 02 Oct 2013 | 70.05 | 70.05 | 0.00 | 0.00 | 0 |
| 01 Oct 2013 | 70.05 | 70.05 | 0.00 | 0.00 | 0 |
| 30 Sep 2013 | 70.04 | 70.05 | 0.01 | 0.01 | 20 |
| 27 Sep 2013 | 70.05 | 70.04 | 0.01 | 0.01 | 370 |
| 26 Sep 2013 | 70.03 | 70.05 | 0.00 | 0.00 | 300 |
| 25 Sep 2013 | 70.03 | 70.03 | 0.00 | 0.00 | 0 |
| 23 Sep 2013 | 70.04 | 70.03 | -0.01 | -0.01 | 2,465 |
| 20 Sep 2013 | 70.04 | 70.04 | 0.00 | 0.00 | 0 |
| 19 Sep 2013 | 70.04 | 70.04 | 0.00 | 0.00 | 0 |
| 18 Sep 2013 | 70.02 | 70.04 | 0.02 | 0.03 | 11,743 |
| 17 Sep 2013 | 70.02 | 70.02 | 0.00 | 0.00 | 0 |
| 16 Sep 2013 | 70.02 | 70.02 | 0.00 | 0.00 | 1,000 |
| 13 Sep 2013 | 70.03 | 70.02 | -0.01 | -0.01 | 200 |
| 12 Sep 2013 | 70.02 | 70.03 | 0.01 | 0.01 | 853 |
| 11 Sep 2013 | 70.01 | 70.02 | 0.01 | 0.01 | 8,350 |
| 10 Sep 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 0 |
| 09 Sep 2013 | 70.00 | 70.01 | 0.01 | 0.01 | 2,062 |
| 06 Sep 2013 | 70.01 | 70.00 | -0.01 | -0.01 | 73 |
| 05 Sep 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 2,300 |
| 04 Sep 2013 | 70.00 | 70.01 | 0.01 | 0.01 | 1,924 |
| 03 Sep 2013 | 70.01 | 70.00 | -0.01 | -0.01 | 991 |
| 02 Sep 2013 | 70.00 | 70.01 | 0.01 | 0.01 | 1,050 |
| 30 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 69.99 | 70.00 | 0.00 | 0.00 | 600 |
| 26 Aug 2013 | 69.99 | 69.99 | 0.00 | 0.00 | 0 |
| 23 Aug 2013 | 69.99 | 69.99 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 69.99 | 69.99 | 0.00 | 0.00 | 1,245 |
| 21 Aug 2013 | 70.00 | 69.99 | 0.00 | 0.00 | 6,023 |
| 20 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 113,314 |
| 19 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 2,740 |
| 16 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 2,300 |
| 14 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 200 |
| 08 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2013 | 70.00 | 70.00 | -0.02 | -0.03 | 10,178 |
| 05 Aug 2013 | 70.01 | 70.00 | 0.01 | 0.01 | 240 |
| 02 Aug 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 0 |
| 31 Jul 2013 | 70.02 | 70.01 | -0.01 | -0.01 | 2,111 |
| 30 Jul 2013 | 70.01 | 70.02 | 0.01 | 0.01 | 115,770 |
| 29 Jul 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 0 |
| 26 Jul 2013 | 70.02 | 70.01 | 0.00 | 0.00 | 3,920 |
| 25 Jul 2013 | 71.42 | 70.02 | 0.00 | 0.00 | 2,571 |
| 24 Jul 2013 | 70.01 | 71.42 | 0.00 | 0.00 | 600 |
| 23 Jul 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 2,102 |
| 22 Jul 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 73 |
| 19 Jul 2013 | 69.97 | 70.01 | 0.04 | 0.06 | 4,331 |
| 18 Jul 2013 | 69.97 | 69.97 | 0.00 | 0.00 | 5,349 |
| 17 Jul 2013 | 69.97 | 69.97 | 0.00 | 0.00 | 307,502 |
| 16 Jul 2013 | 69.96 | 69.97 | 0.01 | 0.01 | 11,945 |
| 15 Jul 2013 | 69.96 | 69.96 | 0.00 | 0.00 | 0 |
| 12 Jul 2013 | 69.96 | 69.96 | 0.00 | 0.00 | 0 |
| 11 Jul 2013 | 69.96 | 69.96 | 0.00 | 0.00 | 5,192 |
| 10 Jul 2013 | 69.75 | 69.96 | 0.21 | 0.30 | 78 |
| 09 Jul 2013 | 69.62 | 69.75 | 0.13 | 0.19 | 20,884 |
| 08 Jul 2013 | 69.63 | 69.62 | 0.01 | 0.01 | 1,111 |
| 05 Jul 2013 | 69.63 | 69.63 | 0.00 | 0.00 | 0 |
| 04 Jul 2013 | 69.75 | 69.63 | -0.14 | -0.20 | 167 |
| 03 Jul 2013 | 69.75 | 69.75 | 0.00 | 0.00 | 49 |
| 02 Jul 2013 | 69.75 | 69.75 | 0.00 | 0.00 | 0 |
| 01 Jul 2013 | 69.96 | 69.75 | 0.04 | 0.06 | 3,600 |
| 28 Jun 2013 | 69.96 | 69.96 | 0.00 | 0.00 | 0 |
| 27 Jun 2013 | 70.01 | 69.96 | -0.30 | -0.43 | 370 |
| 26 Jun 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 1,111 |
| 25 Jun 2013 | 70.01 | 70.01 | 0.00 | 0.00 | 0 |
| 24 Jun 2013 | 69.72 | 70.01 | 0.01 | 0.01 | 80,052 |
| 21 Jun 2013 | 70.00 | 69.72 | 0.00 | 0.00 | 448 |
| 20 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 3,027 |
| 17 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2013 | 69.71 | 70.00 | 0.29 | 0.42 | 2,389 |
| 13 Jun 2013 | 70.00 | 69.71 | -0.29 | -0.41 | 820 |
| 12 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 1,760 |
| 11 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 938 |
| 10 Jun 2013 | 70.00 | 70.00 | 0.00 | 0.00 | 42 |
| 07 Jun 2013 | 69.85 | 70.00 | 0.00 | 0.00 | 2,500 |
| 06 Jun 2013 | 69.71 | 69.85 | 0.29 | 0.42 | 655 |
| 05 Jun 2013 | 69.71 | 69.71 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 69.63 | 69.71 | 0.08 | 0.12 | 2,938 |
| 03 Jun 2013 | 69.63 | 69.63 | 0.00 | 0.00 | 0 |
| 29 May 2013 | 69.61 | 69.63 | 0.02 | 0.03 | 1,000 |
| 28 May 2013 | 69.60 | 69.61 | 0.01 | 0.01 | 900 |
| 27 May 2013 | 69.49 | 69.60 | 0.10 | 0.14 | 1,180 |
| 24 May 2013 | 69.49 | 69.49 | 0.00 | 0.00 | 0 |
| 23 May 2013 | 69.49 | 69.49 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 69.37 | 69.49 | 0.13 | 0.19 | 5,780 |
| 21 May 2013 | 69.37 | 69.37 | 0.00 | 0.00 | 0 |
| 20 May 2013 | 69.37 | 69.37 | 0.01 | 0.01 | 1,505 |
| 17 May 2013 | 69.36 | 69.37 | 0.00 | 0.00 | 1,228 |
| 16 May 2013 | 69.35 | 69.36 | 0.01 | 0.01 | 1,000 |
| 15 May 2013 | 69.35 | 69.35 | 0.00 | 0.00 | 0 |
| 14 May 2013 | 69.32 | 69.35 | 0.03 | 0.04 | 85,000 |
| 13 May 2013 | 69.31 | 69.32 | 0.01 | 0.01 | 115 |
| 10 May 2013 | 69.31 | 69.31 | 0.00 | 0.00 | 15 |
| 09 May 2013 | 69.31 | 69.31 | 0.00 | 0.00 | 0 |
| 08 May 2013 | 69.27 | 69.31 | 0.04 | 0.06 | 1,588 |
| 07 May 2013 | 69.24 | 69.27 | -0.73 | -1.04 | 1,741 |
| 06 May 2013 | 69.24 | 69.24 | 0.00 | 0.00 | 0 |
| 03 May 2013 | 69.24 | 69.24 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 69.24 | 69.24 | 0.00 | 0.00 | 0 |
| 01 May 2013 | 69.03 | 69.24 | 0.96 | 1.39 | 731 |
| 30 Apr 2013 | 69.03 | 69.03 | 0.00 | 0.00 | 0 |
| 29 Apr 2013 | 69.00 | 69.03 | 0.03 | 0.04 | 7,773 |
| 26 Apr 2013 | 69.00 | 69.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2013 | 69.00 | 69.00 | 0.01 | 0.01 | 1,298 |
| 24 Apr 2013 | 69.00 | 69.00 | 0.00 | 0.00 | 1,998 |
| 23 Apr 2013 | 69.00 | 69.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2013 | 67.18 | 69.00 | 1.82 | 2.71 | 2,221 |
| 19 Apr 2013 | 67.18 | 67.18 | 0.00 | 0.00 | 0 |
| 18 Apr 2013 | 67.18 | 67.18 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 67.18 | 67.18 | 0.00 | 0.00 | 0 |
| 16 Apr 2013 | 67.18 | 67.18 | 0.00 | 0.00 | 0 |
| 15 Apr 2013 | 67.17 | 67.18 | 0.01 | 0.02 | 7,000 |
| 12 Apr 2013 | 67.14 | 67.17 | 0.03 | 0.04 | 379 |
| 11 Apr 2013 | 67.14 | 67.14 | 0.00 | 0.00 | 60 |
| 10 Apr 2013 | 67.13 | 67.14 | 0.01 | 0.02 | 1,616 |
| 09 Apr 2013 | 67.13 | 67.13 | 0.00 | 0.00 | 5,000 |
| 08 Apr 2013 | 67.11 | 67.13 | 0.02 | 0.03 | 1,000 |
| 05 Apr 2013 | 67.10 | 67.11 | 0.01 | 0.02 | 5,049 |
| 04 Apr 2013 | 67.10 | 67.10 | 0.00 | 0.00 | 484 |
| 03 Apr 2013 | 67.10 | 67.10 | 0.00 | 0.00 | 1,900 |
| 02 Apr 2013 | 67.10 | 67.10 | 0.00 | 0.00 | 0 |
| 28 Mar 2013 | 67.07 | 67.10 | 0.02 | 0.03 | 2,484 |
| 27 Mar 2013 | 67.07 | 67.07 | 0.01 | 0.02 | 6,768 |
| 26 Mar 2013 | 67.06 | 67.07 | 0.01 | 0.02 | 950 |
| 25 Mar 2013 | 67.03 | 67.06 | 0.03 | 0.04 | 1,015 |
| 22 Mar 2013 | 67.03 | 67.03 | 0.00 | 0.00 | 0 |
| 21 Mar 2013 | 67.01 | 67.03 | 0.01 | 0.02 | 2,000 |
| 20 Mar 2013 | 67.01 | 67.01 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 67.00 | 67.01 | 0.02 | 0.03 | 1,758 |
| 18 Mar 2013 | 67.00 | 67.00 | 0.00 | 0.00 | 1,363 |
| 15 Mar 2013 | 66.98 | 67.00 | 0.01 | 0.02 | 737 |
| 14 Mar 2013 | 66.98 | 66.98 | 0.00 | 0.00 | 0 |
| 13 Mar 2013 | 66.98 | 66.98 | 0.00 | 0.00 | 8,850 |
| 12 Mar 2013 | 67.00 | 66.98 | 0.00 | 0.00 | 9,417 |
| 11 Mar 2013 | 67.00 | 67.00 | -0.01 | -0.02 | 7,787 |
| 08 Mar 2013 | 67.00 | 67.00 | 0.00 | 0.00 | 666 |
| 07 Mar 2013 | 67.00 | 67.00 | 0.00 | 0.00 | 2,315 |
| 06 Mar 2013 | 66.51 | 67.00 | 0.49 | 0.74 | 30,937 |
| 05 Mar 2013 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 04 Mar 2013 | 66.51 | 66.51 | 0.00 | 0.00 | 7,598 |
| 01 Mar 2013 | 66.50 | 66.51 | 0.01 | 0.02 | 1,485 |
| 28 Feb 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 57,232 |
| 27 Feb 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 0 |
| 26 Feb 2013 | 66.50 | 66.50 | 0.00 | 0.00 | 1,186 |
| 25 Feb 2013 | 67.00 | 66.50 | -0.50 | -0.75 | 190 |
| 22 Feb 2013 | 66.26 | 67.00 | 0.74 | 1.12 | 1,948 |
| 21 Feb 2013 | 66.26 | 66.26 | 0.00 | 0.00 | 0 |
| 20 Feb 2013 | 66.21 | 66.26 | 0.01 | 0.02 | 520 |
| 19 Feb 2013 | 65.65 | 66.21 | 0.60 | 0.91 | 3,431 |
| 18 Feb 2013 | 65.61 | 65.65 | 0.04 | 0.06 | 500 |
| 15 Feb 2013 | 65.57 | 65.61 | 0.04 | 0.06 | 275 |
| 14 Feb 2013 | 65.57 | 65.57 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 65.55 | 65.57 | 0.02 | 0.03 | 3,000 |
| 08 Feb 2013 | 65.50 | 65.55 | 0.05 | 0.08 | 580 |
| 07 Feb 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 230 |
| 06 Feb 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 05 Feb 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 30 Jan 2013 | 65.62 | 65.50 | -0.12 | -0.18 | 1,292 |
| 29 Jan 2013 | 65.62 | 65.62 | 0.00 | 0.00 | 0 |
| 28 Jan 2013 | 65.52 | 65.62 | 0.10 | 0.15 | 200 |
| 25 Jan 2013 | 65.52 | 65.52 | 0.00 | 0.00 | 7,352 |
| 24 Jan 2013 | 65.53 | 65.52 | -0.01 | -0.02 | 385 |
| 23 Jan 2013 | 65.55 | 65.53 | 0.00 | 0.00 | 2,276 |
| 22 Jan 2013 | 65.52 | 65.55 | 0.01 | 0.02 | 1,346 |
| 21 Jan 2013 | 65.52 | 65.52 | 0.00 | 0.00 | 0 |
| 18 Jan 2013 | 65.52 | 65.52 | 0.00 | 0.00 | 0 |
| 17 Jan 2013 | 65.52 | 65.52 | 0.00 | 0.00 | 4,234 |
| 16 Jan 2013 | 65.53 | 65.52 | -0.01 | -0.02 | 300 |
| 15 Jan 2013 | 65.50 | 65.53 | 0.03 | 0.05 | 4,000 |
| 14 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 4,271 |
| 10 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 5,389 |
| 09 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2013 | 65.50 | 65.50 | 0.00 | 0.00 | 4,611 |
| 04 Jan 2013 | 65.51 | 65.50 | -0.01 | -0.02 | 5,195 |
| 03 Jan 2013 | 65.51 | 65.51 | 0.00 | 0.00 | 1,111 |
| 02 Jan 2013 | 65.51 | 65.51 | 0.00 | 0.00 | 0 |
| 31 Dec 2012 | 65.51 | 65.51 | 0.00 | 0.00 | 0 |
| 28 Dec 2012 | 65.31 | 65.51 | 0.20 | 0.31 | 1,110 |
| 27 Dec 2012 | 65.31 | 65.31 | 0.00 | 0.00 | 0 |
| 24 Dec 2012 | 65.31 | 65.31 | 0.00 | 0.00 | 0 |
| 21 Dec 2012 | 65.30 | 65.31 | 0.01 | 0.02 | 1,038 |
| 20 Dec 2012 | 65.30 | 65.30 | 0.00 | 0.00 | 0 |
| 19 Dec 2012 | 65.30 | 65.30 | 0.00 | 0.00 | 0 |
| 18 Dec 2012 | 65.21 | 65.30 | 0.09 | 0.14 | 1,394 |
| 17 Dec 2012 | 65.21 | 65.21 | 0.00 | 0.00 | 0 |
| 14 Dec 2012 | 65.20 | 65.21 | 0.01 | 0.02 | 28,989 |
| 13 Dec 2012 | 65.20 | 65.20 | 0.00 | 0.00 | 0 |
| 12 Dec 2012 | 65.19 | 65.20 | 0.01 | 0.02 | 2,799 |
| 11 Dec 2012 | 65.18 | 65.19 | 0.01 | 0.02 | 250 |
| 10 Dec 2012 | 65.17 | 65.18 | 0.01 | 0.02 | 2,656 |
| 07 Dec 2012 | 65.14 | 65.17 | 0.03 | 0.05 | 3,250 |
| 06 Dec 2012 | 65.14 | 65.14 | 0.00 | 0.00 | 0 |
| 05 Dec 2012 | 65.14 | 65.14 | 0.04 | 0.06 | 1,000 |
| 04 Dec 2012 | 65.14 | 65.14 | 0.00 | 0.00 | 0 |
| 03 Dec 2012 | 65.10 | 65.14 | 0.00 | 0.00 | 3,205 |
| 30 Nov 2012 | 65.07 | 65.10 | 0.03 | 0.05 | 10,685 |
| 29 Nov 2012 | 65.07 | 65.07 | 0.00 | 0.00 | 0 |
| 28 Nov 2012 | 65.07 | 65.07 | 0.00 | 0.00 | 0 |
| 27 Nov 2012 | 65.07 | 65.07 | 0.00 | 0.00 | 260 |
| 26 Nov 2012 | 65.07 | 65.07 | 0.00 | 0.00 | 2,817 |
| 23 Nov 2012 | 65.06 | 65.07 | 0.00 | 0.00 | 50 |
| 22 Nov 2012 | 65.06 | 65.06 | 0.00 | 0.00 | 0 |
| 21 Nov 2012 | 65.02 | 65.06 | 0.05 | 0.08 | 4,563 |
| 20 Nov 2012 | 65.00 | 65.02 | 0.02 | 0.03 | 1,603 |
| 19 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 240 |
| 14 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 7,000 |
| 12 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 26,000 |
| 09 Nov 2012 | 65.10 | 65.00 | -0.10 | -0.15 | 1,076 |
| 08 Nov 2012 | 65.10 | 65.10 | 0.00 | 0.00 | 29 |
| 07 Nov 2012 | 65.10 | 65.10 | 0.00 | 0.00 | 8 |
| 06 Nov 2012 | 65.10 | 65.10 | 0.00 | 0.00 | 0 |
| 05 Nov 2012 | 65.00 | 65.10 | 0.09 | 0.14 | 97 |
| 02 Nov 2012 | 65.00 | 65.00 | 0.01 | 0.02 | 791 |
| 01 Nov 2012 | 65.00 | 65.00 | 0.00 | 0.00 | 5,275 |
| 31 Oct 2012 | 64.93 | 65.00 | 0.00 | 0.00 | 600 |
| 30 Oct 2012 | 63.00 | 64.93 | 2.00 | 3.18 | 3,291 |
| 29 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 11,364 |
| 24 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 2,217 |
| 23 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 339 |
| 22 Oct 2012 | 63.01 | 63.00 | 0.00 | 0.00 | 1,302 |
| 19 Oct 2012 | 63.01 | 63.01 | -0.01 | -0.02 | 717 |
| 18 Oct 2012 | 63.00 | 63.01 | 0.01 | 0.02 | 16,406 |
| 17 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 1,400 |
| 15 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 5,547 |
| 12 Oct 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 11 Oct 2012 | 63.47 | 63.00 | -0.48 | -0.76 | 323 |
| 10 Oct 2012 | 63.48 | 63.47 | -0.02 | -0.03 | 5,560 |
| 09 Oct 2012 | 63.48 | 63.48 | 0.00 | 0.00 | 0 |
| 08 Oct 2012 | 63.48 | 63.48 | 0.00 | 0.00 | 0 |
| 05 Oct 2012 | 63.50 | 63.48 | 0.00 | 0.00 | 6,051 |
| 04 Oct 2012 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2012 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 02 Oct 2012 | 63.50 | 63.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2012 | 63.86 | 63.50 | 0.40 | 0.63 | 100 |
| 28 Sep 2012 | 63.10 | 63.86 | 0.00 | 0.00 | 119 |
| 27 Sep 2012 | 63.10 | 63.10 | 0.00 | 0.00 | 102,481 |
| 26 Sep 2012 | 63.10 | 63.10 | 0.00 | 0.00 | 2,000 |
| 25 Sep 2012 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 24 Sep 2012 | 63.10 | 63.10 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 63.10 | 63.10 | 0.00 | 0.00 | 38,483 |
| 20 Sep 2012 | 63.09 | 63.10 | 0.00 | 0.00 | 1,622 |
| 19 Sep 2012 | 62.95 | 63.09 | 0.15 | 0.24 | 828 |
| 18 Sep 2012 | 62.95 | 62.95 | 0.00 | 0.00 | 0 |
| 17 Sep 2012 | 62.94 | 62.95 | 0.01 | 0.02 | 400 |
| 14 Sep 2012 | 62.93 | 62.94 | 0.01 | 0.02 | 828 |
| 13 Sep 2012 | 62.90 | 62.93 | 0.02 | 0.03 | 566 |
| 12 Sep 2012 | 62.90 | 62.90 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 62.81 | 62.90 | 0.06 | 0.10 | 1,193 |
| 10 Sep 2012 | 62.76 | 62.81 | 0.09 | 0.14 | 540 |
| 07 Sep 2012 | 62.76 | 62.76 | 0.00 | 0.00 | 0 |
| 06 Sep 2012 | 62.76 | 62.76 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 62.75 | 62.76 | 0.01 | 0.02 | 420 |
| 04 Sep 2012 | 62.75 | 62.75 | 0.00 | 0.00 | 1,111 |
| 03 Sep 2012 | 62.75 | 62.75 | 0.00 | 0.00 | 76 |
| 30 Aug 2012 | 62.51 | 62.75 | 0.24 | 0.38 | 500 |
| 29 Aug 2012 | 62.48 | 62.51 | 0.01 | 0.02 | 1,352 |
| 28 Aug 2012 | 62.32 | 62.48 | 0.18 | 0.29 | 683 |
| 27 Aug 2012 | 62.34 | 62.32 | -0.08 | -0.13 | 453 |
| 24 Aug 2012 | 62.22 | 62.34 | 0.17 | 0.27 | 2,100 |
| 23 Aug 2012 | 62.22 | 62.22 | 0.00 | 0.00 | 0 |
| 22 Aug 2012 | 62.20 | 62.22 | 0.03 | 0.05 | 3,858 |
| 21 Aug 2012 | 62.14 | 62.20 | 0.06 | 0.10 | 576 |
| 17 Aug 2012 | 62.11 | 62.14 | 0.02 | 0.03 | 4,650 |
| 16 Aug 2012 | 62.11 | 62.11 | 0.00 | 0.00 | 0 |
| 15 Aug 2012 | 62.10 | 62.11 | 0.02 | 0.03 | 1,946 |
| 14 Aug 2012 | 62.10 | 62.10 | 0.00 | 0.00 | 0 |
| 10 Aug 2012 | 62.10 | 62.10 | 0.00 | 0.00 | 3,293 |
| 09 Aug 2012 | 62.10 | 62.10 | 0.00 | 0.00 | 1,937 |
| 08 Aug 2012 | 62.10 | 62.10 | 0.00 | 0.00 | 45,000 |
| 07 Aug 2012 | 62.10 | 62.10 | 0.00 | 0.00 | 741 |
| 06 Aug 2012 | 62.06 | 62.10 | 0.04 | 0.06 | 27,835 |
| 03 Aug 2012 | 62.06 | 62.06 | 0.00 | 0.00 | 7,257 |
| 02 Aug 2012 | 62.10 | 62.06 | -0.04 | -0.06 | 100 |
| 31 Jul 2012 | 62.08 | 62.10 | 0.02 | 0.03 | 1,425 |
| 30 Jul 2012 | 62.08 | 62.08 | 0.00 | 0.00 | 0 |
| 27 Jul 2012 | 62.06 | 62.08 | 0.02 | 0.03 | 15,448 |
| 26 Jul 2012 | 62.05 | 62.06 | 0.01 | 0.02 | 1,334 |
| 25 Jul 2012 | 62.04 | 62.05 | 0.00 | 0.00 | 33 |
| 24 Jul 2012 | 62.01 | 62.04 | 0.04 | 0.06 | 3,278 |
| 23 Jul 2012 | 62.03 | 62.01 | -0.02 | -0.03 | 678 |
| 20 Jul 2012 | 62.00 | 62.03 | 0.03 | 0.05 | 2,100 |
| 19 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 3,598 |
| 16 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 265,123 |
| 12 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2012 | 62.03 | 62.00 | 0.00 | 0.00 | 339,020 |
| 10 Jul 2012 | 62.00 | 62.03 | 0.00 | 0.00 | 3,167 |
| 09 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2012 | 62.00 | 62.00 | 0.00 | 0.00 | 7,181 |
| 05 Jul 2012 | 61.02 | 62.00 | 0.98 | 1.61 | 3,945 |
| 04 Jul 2012 | 61.01 | 61.02 | 0.01 | 0.02 | 30 |
| 03 Jul 2012 | 61.01 | 61.01 | 0.00 | 0.00 | 7,393 |
| 02 Jul 2012 | 61.01 | 61.01 | 0.00 | 0.00 | 999 |
| 29 Jun 2012 | 61.01 | 61.01 | 0.00 | 0.00 | 0 |
| 28 Jun 2012 | 61.00 | 61.01 | 0.00 | 0.00 | 458 |
| 27 Jun 2012 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 60.90 | 61.00 | 0.13 | 0.21 | 5,475 |
| 25 Jun 2012 | 60.86 | 60.90 | 0.02 | 0.03 | 12,350 |
| 22 Jun 2012 | 60.86 | 60.86 | 0.01 | 0.02 | 8,818 |
| 21 Jun 2012 | 60.80 | 60.86 | 0.05 | 0.08 | 375 |
| 20 Jun 2012 | 60.81 | 60.80 | -0.20 | -0.33 | 2,566 |
| 18 Jun 2012 | 60.76 | 60.81 | 0.23 | 0.38 | 12,623 |
| 15 Jun 2012 | 60.59 | 60.76 | 0.02 | 0.03 | 3,394 |
| 14 Jun 2012 | 60.11 | 60.59 | 0.64 | 1.06 | 2,059 |
| 13 Jun 2012 | 60.11 | 60.11 | 0.00 | 0.00 | 0 |
| 12 Jun 2012 | 60.07 | 60.11 | 0.04 | 0.07 | 1,429 |
| 11 Jun 2012 | 60.06 | 60.07 | 0.00 | 0.00 | 427 |
| 08 Jun 2012 | 60.05 | 60.06 | 0.02 | 0.03 | 3,197 |
| 06 Jun 2012 | 60.01 | 60.05 | 0.02 | 0.03 | 5,067 |
| 05 Jun 2012 | 60.00 | 60.01 | 0.03 | 0.05 | 40,000 |
| 04 Jun 2012 | 57.65 | 60.00 | 2.32 | 4.02 | 1,233 |
| 01 Jun 2012 | 57.50 | 57.65 | 0.18 | 0.31 | 1,130 |
| 31 May 2012 | 57.50 | 57.50 | 0.00 | 0.00 | 0 |
| 29 May 2012 | 57.50 | 57.50 | 0.00 | 0.00 | 1,621 |
| 28 May 2012 | 57.01 | 57.50 | 0.48 | 0.84 | 4,456 |
| 25 May 2012 | 57.00 | 57.01 | 0.02 | 0.04 | 2,081 |
| 24 May 2012 | 57.00 | 57.00 | 0.00 | 0.00 | 0 |
| 23 May 2012 | 56.70 | 57.00 | 0.29 | 0.51 | 9,280 |
| 22 May 2012 | 56.26 | 56.70 | 0.45 | 0.80 | 9,477 |
| 21 May 2012 | 56.24 | 56.26 | 0.01 | 0.02 | 100 |
| 18 May 2012 | 56.06 | 56.24 | 0.19 | 0.34 | 10,822 |
| 17 May 2012 | 55.87 | 56.06 | 0.03 | 0.05 | 4,650 |
| 16 May 2012 | 55.87 | 55.87 | 0.00 | 0.00 | 0 |
| 15 May 2012 | 55.80 | 55.87 | 0.23 | 0.41 | 187 |
| 14 May 2012 | 55.79 | 55.80 | 0.01 | 0.02 | 914 |
| 11 May 2012 | 55.62 | 55.79 | 0.14 | 0.25 | 6,865 |
| 10 May 2012 | 55.58 | 55.62 | 0.07 | 0.13 | 1,211 |
| 09 May 2012 | 55.50 | 55.58 | 0.08 | 0.14 | 11,062 |
| 08 May 2012 | 55.50 | 55.50 | 0.00 | 0.00 | 0 |
| 07 May 2012 | 55.43 | 55.50 | 0.07 | 0.13 | 566 |
| 04 May 2012 | 55.37 | 55.43 | 0.06 | 0.11 | 3,199 |
| 03 May 2012 | 55.37 | 55.37 | 0.00 | 0.00 | 0 |
| 02 May 2012 | 55.27 | 55.37 | 0.10 | 0.18 | 413 |
| 01 May 2012 | 55.24 | 55.27 | 0.02 | 0.04 | 30 |
| 30 Apr 2012 | 55.12 | 55.24 | 0.13 | 0.24 | 3,501 |
| 27 Apr 2012 | 55.12 | 55.12 | 0.00 | 0.00 | 0 |
| 26 Apr 2012 | 55.11 | 55.12 | 0.01 | 0.02 | 223 |
| 25 Apr 2012 | 55.10 | 55.11 | 0.01 | 0.02 | 944 |
| 24 Apr 2012 | 55.10 | 55.10 | 0.00 | 0.00 | 0 |
| 23 Apr 2012 | 55.10 | 55.10 | 0.00 | 0.00 | 0 |
| 20 Apr 2012 | 55.10 | 55.10 | 0.00 | 0.00 | 274 |
| 19 Apr 2012 | 55.10 | 55.10 | 0.00 | 0.00 | 1,088 |
| 18 Apr 2012 | 55.00 | 55.10 | 0.10 | 0.18 | 84,000 |
| 17 Apr 2012 | 55.00 | 55.00 | 0.00 | 0.00 | 625 |
| 16 Apr 2012 | 55.00 | 55.00 | 0.00 | 0.00 | 4,977 |
| 13 Apr 2012 | 54.01 | 55.00 | 0.99 | 1.83 | 10 |
| 12 Apr 2012 | 54.00 | 54.01 | 0.01 | 0.02 | 200 |
| 11 Apr 2012 | 53.75 | 54.00 | 0.25 | 0.46 | 2,476 |
| 10 Apr 2012 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 05 Apr 2012 | 53.75 | 53.75 | 0.00 | 0.00 | 0 |
| 04 Apr 2012 | 53.67 | 53.75 | 0.00 | 0.00 | 1,629 |
| 03 Apr 2012 | 53.50 | 53.67 | 0.25 | 0.47 | 1,500 |
| 02 Apr 2012 | 53.50 | 53.50 | 0.00 | 0.00 | 1,320 |
| 29 Mar 2012 | 53.50 | 53.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2012 | 53.01 | 53.50 | 0.49 | 0.92 | 1,000 |
| 27 Mar 2012 | 52.99 | 53.01 | 0.01 | 0.02 | 2,897 |
| 26 Mar 2012 | 52.61 | 52.99 | 0.39 | 0.74 | 10,560 |
| 23 Mar 2012 | 52.61 | 52.61 | 0.00 | 0.00 | 0 |
| 22 Mar 2012 | 52.61 | 52.61 | 0.00 | 0.00 | 0 |
| 21 Mar 2012 | 52.60 | 52.61 | 0.01 | 0.02 | 232 |
| 20 Mar 2012 | 52.60 | 52.60 | 0.00 | 0.00 | 1,114 |
| 19 Mar 2012 | 52.58 | 52.60 | 0.00 | 0.00 | 1,296 |
| 16 Mar 2012 | 52.58 | 52.58 | 0.00 | 0.00 | 0 |
| 15 Mar 2012 | 52.61 | 52.58 | -0.01 | -0.02 | 151,505 |
| 14 Mar 2012 | 52.57 | 52.61 | 0.04 | 0.08 | 215 |
| 13 Mar 2012 | 52.56 | 52.57 | 0.01 | 0.02 | 2,897 |
| 12 Mar 2012 | 52.55 | 52.56 | 0.01 | 0.02 | 1,371 |
| 09 Mar 2012 | 52.55 | 52.55 | 0.00 | 0.00 | 0 |
| 08 Mar 2012 | 52.50 | 52.55 | 0.05 | 0.10 | 50 |
| 07 Mar 2012 | 52.50 | 52.50 | 0.00 | 0.00 | 0 |
| 06 Mar 2012 | 52.00 | 52.50 | 0.50 | 0.96 | 1,530 |
| 05 Mar 2012 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 52.05 | 52.00 | 0.00 | 0.00 | 39,192 |
| 01 Mar 2012 | 52.01 | 52.05 | -0.01 | -0.02 | 13,843 |
| 29 Feb 2012 | 51.99 | 52.01 | 0.02 | 0.04 | 515 |
| 28 Feb 2012 | 51.99 | 51.99 | 0.00 | 0.00 | 90 |
| 27 Feb 2012 | 51.99 | 51.99 | 0.00 | 0.00 | 1,676 |
| 24 Feb 2012 | 51.98 | 51.99 | 0.01 | 0.02 | 510 |
| 23 Feb 2012 | 52.00 | 51.98 | -0.02 | -0.04 | 2,566 |
| 22 Feb 2012 | 52.11 | 52.00 | -0.11 | -0.21 | 7,110 |
| 17 Feb 2012 | 52.11 | 52.11 | 0.00 | 0.00 | 0 |
| 16 Feb 2012 | 52.11 | 52.11 | 0.00 | 0.00 | 0 |
| 15 Feb 2012 | 52.11 | 52.11 | 0.00 | 0.00 | 0 |
| 14 Feb 2012 | 52.11 | 52.11 | 0.00 | 0.00 | 519 |
| 13 Feb 2012 | 52.12 | 52.11 | -0.01 | -0.02 | 284 |
| 10 Feb 2012 | 52.12 | 52.12 | 0.01 | 0.02 | 1,271 |
| 09 Feb 2012 | 52.10 | 52.12 | 0.01 | 0.02 | 350 |
| 08 Feb 2012 | 52.10 | 52.10 | 0.00 | 0.00 | 450 |
| 07 Feb 2012 | 52.06 | 52.10 | 0.04 | 0.08 | 1,554 |
| 06 Feb 2012 | 52.02 | 52.06 | 0.04 | 0.08 | 893 |
| 03 Feb 2012 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 02 Feb 2012 | 52.00 | 52.02 | 0.02 | 0.04 | 195 |
| 01 Feb 2012 | 52.00 | 52.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 51.00 | 52.00 | 1.00 | 1.96 | 11,500 |
| 30 Jan 2012 | 51.00 | 51.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2012 | 51.00 | 51.00 | 0.00 | 0.00 | 512 |
| 26 Jan 2012 | 50.63 | 51.00 | 0.37 | 0.73 | 21,510 |
| 25 Jan 2012 | 50.52 | 50.63 | 0.03 | 0.06 | 526 |
| 24 Jan 2012 | 50.52 | 50.52 | 0.00 | 0.00 | 0 |
| 23 Jan 2012 | 50.50 | 50.52 | 0.10 | 0.20 | 2,697 |
| 20 Jan 2012 | 50.50 | 50.50 | 0.00 | 0.00 | 0 |
| 19 Jan 2012 | 50.46 | 50.50 | 0.04 | 0.08 | 764 |
| 18 Jan 2012 | 50.42 | 50.46 | 0.01 | 0.02 | 1,121 |
| 17 Jan 2012 | 50.36 | 50.42 | 0.09 | 0.18 | 1,670 |
| 16 Jan 2012 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 13 Jan 2012 | 50.36 | 50.36 | 0.00 | 0.00 | 544 |
| 12 Jan 2012 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 11 Jan 2012 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 10 Jan 2012 | 50.36 | 50.36 | 0.00 | 0.00 | 0 |
| 09 Jan 2012 | 50.33 | 50.36 | 0.02 | 0.04 | 108 |
| 06 Jan 2012 | 50.33 | 50.33 | 0.00 | 0.00 | 0 |
| 05 Jan 2012 | 50.33 | 50.33 | 0.00 | 0.00 | 0 |
| 04 Jan 2012 | 50.33 | 50.33 | 0.00 | 0.00 | 0 |
| 03 Jan 2012 | 50.33 | 50.33 | 0.01 | 0.02 | 6,316 |
| 30 Dec 2011 | 50.33 | 50.33 | 0.00 | 0.00 | 0 |
| 29 Dec 2011 | 50.32 | 50.33 | 0.01 | 0.02 | 3,383 |
| 28 Dec 2011 | 50.32 | 50.32 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 50.32 | 50.32 | 0.00 | 0.00 | 9,887 |
| 22 Dec 2011 | 50.32 | 50.32 | 0.00 | 0.00 | 0 |
| 21 Dec 2011 | 50.29 | 50.32 | 0.01 | 0.02 | 953 |
| 20 Dec 2011 | 50.29 | 50.29 | 0.00 | 0.00 | 0 |
| 19 Dec 2011 | 50.28 | 50.29 | 0.03 | 0.06 | 2,386 |
| 16 Dec 2011 | 50.26 | 50.28 | 0.02 | 0.04 | 2,500 |
| 15 Dec 2011 | 50.26 | 50.26 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 50.21 | 50.26 | 0.05 | 0.10 | 166 |
| 13 Dec 2011 | 50.20 | 50.21 | 0.01 | 0.02 | 500 |
| 12 Dec 2011 | 50.15 | 50.20 | 0.05 | 0.10 | 1,111 |
| 09 Dec 2011 | 50.15 | 50.15 | 0.00 | 0.00 | 0 |
| 08 Dec 2011 | 50.10 | 50.15 | 0.04 | 0.08 | 3,000 |
| 07 Dec 2011 | 50.11 | 50.10 | 0.00 | 0.00 | 564 |
| 06 Dec 2011 | 50.08 | 50.11 | 0.03 | 0.06 | 382 |
| 05 Dec 2011 | 50.06 | 50.08 | 0.02 | 0.04 | 448 |
| 02 Dec 2011 | 50.06 | 50.06 | 0.00 | 0.00 | 0 |
| 01 Dec 2011 | 50.06 | 50.06 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 50.05 | 50.06 | 0.01 | 0.02 | 3,342 |
| 29 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 0 |
| 28 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 10,207 |
| 25 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 0 |
| 24 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 0 |
| 23 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 0 |
| 22 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 7,286 |
| 21 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 608 |
| 18 Nov 2011 | 50.05 | 50.05 | 0.00 | 0.00 | 2,742 |
| 17 Nov 2011 | 50.02 | 50.05 | 0.03 | 0.06 | 4,394 |
| 16 Nov 2011 | 50.02 | 50.02 | 0.00 | 0.00 | 500 |
| 15 Nov 2011 | 50.02 | 50.02 | 0.00 | 0.00 | 1,325 |
| 14 Nov 2011 | 50.01 | 50.02 | 0.01 | 0.02 | 580 |
| 11 Nov 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 244,199 |
| 10 Nov 2011 | 50.00 | 50.01 | 0.01 | 0.02 | 152 |
| 09 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 312 |
| 07 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 1,000 |
| 04 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 450 |
| 03 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 1,153 |
| 02 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 5,080 |
| 01 Nov 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 4,192 |
| 31 Oct 2011 | 49.97 | 50.00 | 0.00 | 0.00 | 4,711 |
| 28 Oct 2011 | 50.00 | 49.97 | 0.00 | 0.00 | 4,735 |
| 27 Oct 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 10 |
| 25 Oct 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 5,000 |
| 24 Oct 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 200 |
| 21 Oct 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 1,897 |
| 20 Oct 2011 | 49.84 | 50.00 | 0.00 | 0.00 | 31,344 |
| 19 Oct 2011 | 49.77 | 49.84 | 0.23 | 0.46 | 4,410 |
| 18 Oct 2011 | 49.75 | 49.77 | 0.02 | 0.04 | 9,279 |
| 17 Oct 2011 | 49.60 | 49.75 | 0.15 | 0.30 | 4,343 |
| 14 Oct 2011 | 49.60 | 49.60 | 0.00 | 0.00 | 567 |
| 13 Oct 2011 | 49.50 | 49.60 | 0.10 | 0.20 | 3,017 |
| 12 Oct 2011 | 49.50 | 49.50 | 0.00 | 0.00 | 0 |
| 11 Oct 2011 | 49.25 | 49.50 | 0.25 | 0.51 | 5,525 |
| 10 Oct 2011 | 49.25 | 49.25 | 0.00 | 0.00 | 0 |
| 07 Oct 2011 | 49.25 | 49.25 | 0.00 | 0.00 | 165 |
| 06 Oct 2011 | 49.18 | 49.25 | 0.10 | 0.20 | 2,400 |
| 05 Oct 2011 | 49.10 | 49.18 | 0.05 | 0.10 | 10,394 |
| 04 Oct 2011 | 49.10 | 49.10 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 49.10 | 49.10 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 49.05 | 49.10 | 0.05 | 0.10 | 2,144 |
| 29 Sep 2011 | 49.02 | 49.05 | 0.03 | 0.06 | 1,305 |
| 28 Sep 2011 | 49.01 | 49.02 | 0.01 | 0.02 | 205 |
| 27 Sep 2011 | 48.72 | 49.01 | 0.01 | 0.02 | 3,430 |
| 26 Sep 2011 | 48.56 | 48.72 | 0.44 | 0.91 | 2,751 |
| 23 Sep 2011 | 48.57 | 48.56 | -0.01 | -0.02 | 2,235 |
| 22 Sep 2011 | 48.55 | 48.57 | 0.02 | 0.04 | 400 |
| 21 Sep 2011 | 48.53 | 48.55 | 0.01 | 0.02 | 8,701 |
| 20 Sep 2011 | 48.01 | 48.53 | 0.53 | 1.10 | 3,709 |
| 19 Sep 2011 | 48.01 | 48.01 | 0.00 | 0.00 | 0 |
| 16 Sep 2011 | 48.00 | 48.01 | 0.01 | 0.02 | 2,000 |
| 15 Sep 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 3,337 |
| 14 Sep 2011 | 47.79 | 48.00 | 0.00 | 0.00 | 4,824 |
| 13 Sep 2011 | 47.50 | 47.79 | 0.49 | 1.03 | 2,930 |
| 12 Sep 2011 | 47.06 | 47.50 | 0.45 | 0.96 | 3,088 |
| 09 Sep 2011 | 48.35 | 47.06 | -0.94 | -1.96 | 217 |
| 08 Sep 2011 | 46.82 | 48.35 | 1.18 | 2.52 | 1,432 |
| 07 Sep 2011 | 46.81 | 46.82 | 0.01 | 0.02 | 150 |
| 06 Sep 2011 | 46.80 | 46.81 | 0.01 | 0.02 | 100 |
| 05 Sep 2011 | 46.96 | 46.80 | 0.04 | 0.09 | 69 |
| 02 Sep 2011 | 46.54 | 46.96 | 0.22 | 0.47 | 538 |
| 30 Aug 2011 | 46.51 | 46.54 | 0.02 | 0.04 | 64 |
| 29 Aug 2011 | 46.51 | 46.51 | 0.00 | 0.00 | 0 |
| 26 Aug 2011 | 46.44 | 46.51 | 0.02 | 0.04 | 1,334 |
| 25 Aug 2011 | 46.44 | 46.44 | 0.00 | 0.00 | 0 |
| 24 Aug 2011 | 46.02 | 46.44 | 0.45 | 0.98 | 2,845 |
| 23 Aug 2011 | 46.01 | 46.02 | 0.04 | 0.09 | 7,501 |
| 22 Aug 2011 | 46.00 | 46.01 | 0.01 | 0.02 | 331 |
| 19 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 271 |
| 18 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 487 |
| 16 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 6,000 |
| 15 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 10,354 |
| 12 Aug 2011 | 46.00 | 46.00 | 0.00 | 0.00 | 13,118 |
| 11 Aug 2011 | 45.99 | 46.00 | 0.01 | 0.02 | 11,119 |
| 10 Aug 2011 | 46.00 | 45.99 | -0.01 | -0.02 | 310 |
| 09 Aug 2011 | 45.46 | 46.00 | 0.00 | 0.00 | 4,015 |
| 08 Aug 2011 | 44.76 | 45.46 | 1.00 | 2.22 | 3,645 |
| 05 Aug 2011 | 44.76 | 44.76 | 0.00 | 0.00 | 0 |
| 04 Aug 2011 | 43.06 | 44.76 | 1.94 | 4.50 | 1,748 |
| 03 Aug 2011 | 43.06 | 43.06 | 0.00 | 0.00 | 0 |
| 02 Aug 2011 | 43.06 | 43.06 | 0.00 | 0.00 | 0 |
| 29 Jul 2011 | 43.06 | 43.06 | 0.00 | 0.00 | 0 |
| 28 Jul 2011 | 43.06 | 43.06 | 0.00 | 0.00 | 0 |
| 27 Jul 2011 | 43.06 | 43.06 | 0.00 | 0.00 | 0 |
| 26 Jul 2011 | 43.00 | 43.06 | 0.06 | 0.14 | 838 |
| 25 Jul 2011 | 42.50 | 43.00 | 0.46 | 1.08 | 265 |
| 22 Jul 2011 | 42.48 | 42.50 | 0.06 | 0.14 | 1,750 |
| 21 Jul 2011 | 42.41 | 42.48 | 0.07 | 0.16 | 349 |
| 20 Jul 2011 | 42.31 | 42.41 | 0.10 | 0.24 | 117 |
| 19 Jul 2011 | 42.24 | 42.31 | 0.07 | 0.17 | 1,580 |
| 18 Jul 2011 | 42.24 | 42.24 | 0.00 | 0.00 | 0 |
| 15 Jul 2011 | 42.23 | 42.24 | 0.01 | 0.02 | 190 |
| 14 Jul 2011 | 42.22 | 42.23 | 0.03 | 0.07 | 651 |
| 13 Jul 2011 | 42.15 | 42.22 | 0.05 | 0.12 | 8,260 |
| 12 Jul 2011 | 42.15 | 42.15 | 0.00 | 0.00 | 0 |
| 11 Jul 2011 | 42.15 | 42.15 | 0.00 | 0.00 | 0 |
| 08 Jul 2011 | 42.11 | 42.15 | 0.04 | 0.10 | 82 |
| 07 Jul 2011 | 42.11 | 42.11 | 0.00 | 0.00 | 0 |
| 06 Jul 2011 | 42.11 | 42.11 | 0.00 | 0.00 | 0 |
| 05 Jul 2011 | 42.05 | 42.11 | 0.06 | 0.14 | 1,000 |
| 04 Jul 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 42.05 | 42.05 | 0.00 | 0.00 | 0 |
| 30 Jun 2011 | 42.04 | 42.05 | 0.01 | 0.02 | 5,858 |
| 29 Jun 2011 | 42.03 | 42.04 | 0.01 | 0.02 | 450 |
| 28 Jun 2011 | 42.02 | 42.03 | 0.01 | 0.02 | 200 |
| 27 Jun 2011 | 42.02 | 42.02 | 0.00 | 0.00 | 0 |
| 24 Jun 2011 | 42.02 | 42.02 | 0.00 | 0.00 | 0 |
| 22 Jun 2011 | 42.01 | 42.02 | 0.01 | 0.02 | 13,500 |
| 21 Jun 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 5,299 |
| 17 Jun 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 16 Jun 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 100 |
| 15 Jun 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 14 Jun 2011 | 42.01 | 42.01 | 0.00 | 0.00 | 0 |
| 13 Jun 2011 | 42.00 | 42.01 | 0.01 | 0.02 | 1,111 |
| 10 Jun 2011 | 41.59 | 42.00 | 0.42 | 1.01 | 597 |
| 09 Jun 2011 | 41.59 | 41.59 | 0.00 | 0.00 | 0 |
| 08 Jun 2011 | 41.58 | 41.59 | 0.00 | 0.00 | 2,164 |
| 07 Jun 2011 | 41.57 | 41.58 | 0.01 | 0.02 | 685 |
| 06 Jun 2011 | 41.50 | 41.57 | 41.57 | 0.00 | 288 |
| 03 Jun 2011 | 41.50 | 41.50 | 0.04 | 0.10 | 1,438 |
| 02 Jun 2011 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2011 | 41.50 | 41.50 | 0.01 | 0.02 | 2,000 |
| 31 May 2011 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 27 May 2011 | 41.50 | 41.50 | 0.02 | 0.05 | 527 |
| 26 May 2011 | 41.50 | 41.50 | 0.00 | 0.00 | 0 |
| 25 May 2011 | 41.00 | 41.50 | 0.50 | 1.22 | 5,766 |
| 24 May 2011 | 41.00 | 41.00 | -0.01 | -0.02 | 329 |
| 23 May 2011 | 41.00 | 41.00 | 0.01 | 0.02 | 450 |
| 20 May 2011 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 19 May 2011 | 40.55 | 41.00 | 0.35 | 0.86 | 23,352 |
| 18 May 2011 | 40.55 | 40.55 | 0.00 | 0.00 | 0 |
| 17 May 2011 | 40.55 | 40.55 | 0.00 | 0.00 | 0 |
| 16 May 2011 | 40.55 | 40.55 | 0.00 | 0.00 | 5 |
| 13 May 2011 | 40.51 | 40.55 | 0.15 | 0.37 | 2,839 |
| 12 May 2011 | 40.51 | 40.51 | -0.01 | -0.03 | 351 |
| 11 May 2011 | 40.50 | 40.51 | 0.01 | 0.02 | 3,830 |
| 10 May 2011 | 40.30 | 40.50 | 0.20 | 0.50 | 2,648 |
| 09 May 2011 | 40.30 | 40.30 | 0.00 | 0.00 | 762 |
| 06 May 2011 | 40.31 | 40.30 | -0.01 | -0.03 | 7,535 |
| 05 May 2011 | 40.28 | 40.31 | 0.03 | 0.07 | 8,330 |
| 04 May 2011 | 40.17 | 40.28 | 0.01 | 0.02 | 1,128 |
| 03 May 2011 | 40.17 | 40.17 | 0.01 | 0.02 | 770 |
| 02 May 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 76 |
| 29 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 415 |
| 28 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 27 Apr 2011 | 40.17 | 40.17 | 0.01 | 0.02 | 568 |
| 26 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 21 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 20 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 19 Apr 2011 | 40.17 | 40.17 | 0.08 | 0.20 | 265 |
| 18 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 40.17 | 40.17 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 40.10 | 40.17 | 0.02 | 0.05 | 5,741 |
| 13 Apr 2011 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 12 Apr 2011 | 40.10 | 40.10 | 0.05 | 0.12 | 751 |
| 11 Apr 2011 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 08 Apr 2011 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 07 Apr 2011 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 40.10 | 40.10 | 0.00 | 0.00 | 2,052 |
| 05 Apr 2011 | 40.10 | 40.10 | -0.15 | -0.37 | 937 |
| 04 Apr 2011 | 40.10 | 40.10 | 0.15 | 0.37 | 150 |
| 01 Apr 2011 | 40.10 | 40.10 | -0.15 | -0.37 | 549 |
| 31 Mar 2011 | 40.00 | 40.10 | 0.25 | 0.62 | 2,557 |
| 29 Mar 2011 | 40.00 | 40.00 | -0.01 | -0.03 | 3,354 |
| 28 Mar 2011 | 40.00 | 40.00 | 0.01 | 0.02 | 438 |
| 25 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 1,662 |
| 24 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 2,107 |
| 23 Mar 2011 | 40.00 | 40.00 | -0.01 | -0.03 | 75 |
| 22 Mar 2011 | 40.00 | 40.00 | 0.01 | 0.02 | 648 |
| 21 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 25,000 |
| 18 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 1,248 |
| 17 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 2,147 |
| 16 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 60,400 |
| 15 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 17,520 |
| 11 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 13,420 |
| 10 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 4,023 |
| 09 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 4,409 |
| 04 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 100 |
| 02 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 4,909 |
| 01 Mar 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 12 |
| 28 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 308 |
| 25 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 2,228 |
| 22 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 2,911 |
| 18 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2011 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2011 | 38.07 | 40.00 | 1.90 | 4.99 | 5,900 |
| 15 Feb 2011 | 38.07 | 38.07 | 0.00 | 0.00 | 0 |
| 14 Feb 2011 | 38.07 | 38.07 | 0.03 | 0.08 | 1,111 |
| 11 Feb 2011 | 38.00 | 38.07 | 0.07 | 0.18 | 11,362 |
| 10 Feb 2011 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2011 | 38.00 | 38.00 | 0.00 | 0.00 | 13,320 |
| 08 Feb 2011 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2011 | 38.01 | 38.00 | -0.01 | -0.03 | 2,619 |
| 04 Feb 2011 | 38.00 | 38.01 | 0.01 | 0.03 | 4,027 |
| 03 Feb 2011 | 38.00 | 38.00 | 0.00 | 0.00 | 11,749 |
| 02 Feb 2011 | 37.50 | 38.00 | 0.48 | 1.28 | 2,622 |
| 01 Feb 2011 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 31 Jan 2011 | 37.50 | 37.50 | -0.48 | -1.26 | 426 |
| 28 Jan 2011 | 37.50 | 37.50 | 0.49 | 1.31 | 1,077 |
| 27 Jan 2011 | 37.50 | 37.50 | 0.01 | 0.03 | 485 |
| 26 Jan 2011 | 37.50 | 37.50 | 1.00 | 2.74 | 942 |
| 25 Jan 2011 | 36.50 | 37.50 | -0.50 | -1.35 | 16,509 |
| 24 Jan 2011 | 36.01 | 36.50 | 0.95 | 2.64 | 1,018 |
| 21 Jan 2011 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 20 Jan 2011 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 19 Jan 2011 | 36.01 | 36.01 | 0.04 | 0.11 | 207 |
| 18 Jan 2011 | 36.01 | 36.01 | 0.00 | 0.00 | 1,111 |
| 17 Jan 2011 | 36.01 | 36.01 | 0.00 | 0.00 | 654 |
| 14 Jan 2011 | 36.00 | 36.01 | 0.01 | 0.03 | 3,500 |
| 13 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 7,011 |
| 12 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2011 | 36.00 | 36.00 | 0.00 | 0.00 | 1,371 |
| 05 Jan 2011 | 36.32 | 36.00 | 0.00 | 0.00 | 1,678 |
| 04 Jan 2011 | 36.32 | 36.32 | -0.32 | -0.88 | 1,000 |
| 03 Jan 2011 | 36.32 | 36.32 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 36.32 | 36.32 | 0.32 | 0.89 | 1,000 |
| 30 Dec 2010 | 36.32 | 36.32 | -0.32 | -0.88 | 160 |
| 29 Dec 2010 | 36.35 | 36.32 | 0.82 | 2.31 | 8,000 |
| 28 Dec 2010 | 36.35 | 36.35 | -0.85 | -2.34 | 1,915 |
| 24 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 496 |
| 23 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 0 |
| 22 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 0 |
| 21 Dec 2010 | 36.30 | 36.35 | 0.35 | 0.97 | 2,086 |
| 20 Dec 2010 | 36.30 | 36.30 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 36.30 | 36.30 | -0.30 | -0.83 | 678 |
| 16 Dec 2010 | 36.35 | 36.30 | 0.00 | 0.00 | 5,942 |
| 15 Dec 2010 | 36.35 | 36.35 | -0.05 | -0.14 | 888 |
| 14 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 3,751 |
| 13 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 249 |
| 10 Dec 2010 | 36.35 | 36.35 | 0.00 | 0.00 | 1,000 |
| 09 Dec 2010 | 36.31 | 36.35 | 0.05 | 0.14 | 4,621 |
| 08 Dec 2010 | 36.31 | 36.31 | 0.00 | 0.00 | 0 |
| 07 Dec 2010 | 36.31 | 36.31 | 0.00 | 0.00 | 295 |
| 06 Dec 2010 | 36.31 | 36.31 | 0.00 | 0.00 | 0 |
| 03 Dec 2010 | 36.31 | 36.31 | 0.00 | 0.00 | 0 |
| 02 Dec 2010 | 36.31 | 36.31 | -0.05 | -0.14 | 673 |
| 01 Dec 2010 | 36.31 | 36.31 | 0.00 | 0.00 | 0 |
| 30 Nov 2010 | 36.31 | 36.31 | 0.04 | 0.11 | 1,166 |
| 29 Nov 2010 | 36.31 | 36.31 | -0.69 | -1.86 | 211 |
| 26 Nov 2010 | 36.31 | 36.31 | 0.70 | 1.93 | 64 |
| 25 Nov 2010 | 36.32 | 36.31 | -0.01 | -0.03 | 2,438 |
| 24 Nov 2010 | 36.30 | 36.32 | 0.01 | 0.03 | 3,428 |
| 23 Nov 2010 | 36.30 | 36.30 | -0.20 | -0.55 | 2,205 |
| 22 Nov 2010 | 36.30 | 36.30 | 0.00 | 0.00 | 0 |
| 19 Nov 2010 | 36.30 | 36.30 | 0.20 | 0.55 | 247 |
| 18 Nov 2010 | 36.60 | 36.30 | -0.30 | -0.82 | 4,000 |
| 17 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 16 Nov 2010 | 36.60 | 36.60 | -0.15 | -0.41 | 5,118 |
| 15 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 1,038 |
| 12 Nov 2010 | 36.60 | 36.60 | 0.15 | 0.41 | 878 |
| 11 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 30,527 |
| 09 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 08 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 260 |
| 04 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 1,640 |
| 03 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 4,538 |
| 02 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 01 Nov 2010 | 36.60 | 36.60 | 0.00 | 0.00 | 150 |
| 29 Oct 2010 | 36.35 | 36.60 | 0.24 | 0.66 | 829,486 |
| 28 Oct 2010 | 36.35 | 36.35 | 0.01 | 0.03 | 2,137 |
| 27 Oct 2010 | 36.35 | 36.35 | -0.20 | -0.55 | 4,000 |
| 26 Oct 2010 | 36.23 | 36.35 | 0.32 | 0.88 | 29,481 |
| 25 Oct 2010 | 36.23 | 36.23 | 0.00 | 0.00 | 0 |
| 22 Oct 2010 | 36.23 | 36.23 | 0.00 | 0.00 | 514 |
| 21 Oct 2010 | 36.50 | 36.23 | -0.32 | -0.88 | 16,345 |
| 20 Oct 2010 | 36.22 | 36.50 | 0.33 | 0.91 | 2,593 |
| 19 Oct 2010 | 36.10 | 36.22 | 0.02 | 0.06 | 1,021 |
| 18 Oct 2010 | 36.10 | 36.10 | 0.04 | 0.11 | 201 |
| 15 Oct 2010 | 36.10 | 36.10 | 0.06 | 0.17 | 825 |
| 14 Oct 2010 | 36.10 | 36.10 | 0.00 | 0.00 | 0 |
| 13 Oct 2010 | 36.00 | 36.10 | 0.10 | 0.28 | 3,950 |
| 12 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 565 |
| 11 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 14,486 |
| 07 Oct 2010 | 36.00 | 36.00 | 1.00 | 2.86 | 11 |
| 06 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2010 | 36.00 | 36.00 | -1.00 | -2.78 | 1,230 |
| 01 Oct 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 20,580 |
| 30 Sep 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 5,544 |
| 29 Sep 2010 | 34.16 | 36.00 | 1.84 | 5.39 | 8,462 |
| 28 Sep 2010 | 34.16 | 34.16 | 0.00 | 0.00 | 0 |
| 27 Sep 2010 | 34.10 | 34.16 | 0.06 | 0.18 | 16,371 |
| 23 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 0 |
| 22 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 0 |
| 20 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 34.10 | 34.10 | 0.00 | 0.00 | 600 |
| 15 Sep 2010 | 34.01 | 34.10 | 0.09 | 0.26 | 36,333 |
| 14 Sep 2010 | 34.01 | 34.01 | 0.00 | 0.00 | 3,584 |
| 13 Sep 2010 | 34.01 | 34.01 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 34.01 | 34.01 | 0.00 | 0.00 | 1,900 |
| 08 Sep 2010 | 34.01 | 34.01 | 0.00 | 0.00 | 0 |
| 07 Sep 2010 | 34.01 | 34.01 | 0.00 | 0.00 | 128 |
| 06 Sep 2010 | 34.00 | 34.01 | 0.01 | 0.03 | 4,971 |
| 03 Sep 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 2,114 |
| 02 Sep 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 300 |
| 01 Sep 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 1,000 |
| 30 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 675 |
| 27 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 20,229 |
| 24 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 1,500 |
| 23 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 182 |
| 20 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 11,035 |
| 18 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 61 |
| 13 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 32 |
| 12 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 77,980 |
| 11 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 3,141 |
| 10 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 09 Aug 2010 | 33.99 | 34.00 | 0.01 | 0.03 | 12,368 |
| 06 Aug 2010 | 34.00 | 33.99 | -0.02 | -0.06 | 1,000 |
| 05 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 04 Aug 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2010 | 34.00 | 34.00 | 0.01 | 0.03 | 19,233 |
| 30 Jul 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 54 |
| 29 Jul 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 93 |
| 27 Jul 2010 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 35.00 | 34.00 | -1.00 | -2.86 | 7,590 |
| 23 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 540 |
| 21 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 105 |
| 19 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 727 |
| 14 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 6,216 |
| 13 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 800 |
| 12 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 6,879 |
| 08 Jul 2010 | 33.00 | 35.00 | 2.00 | 6.06 | 7,118 |
| 07 Jul 2010 | 33.00 | 33.00 | 0.00 | 0.00 | 17,141 |
| 06 Jul 2010 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2010 | 35.25 | 33.00 | -1.50 | -4.35 | 2,052 |
| 01 Jul 2010 | 35.25 | 35.25 | 0.00 | 0.00 | 0 |
| 30 Jun 2010 | 35.25 | 35.25 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 35.25 | 35.25 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 35.25 | 35.25 | -0.75 | -2.13 | 4,350 |
| 25 Jun 2010 | 35.25 | 35.25 | 0.00 | 0.00 | 2,713 |
| 24 Jun 2010 | 35.25 | 35.25 | 0.00 | 0.00 | 1,792 |
| 23 Jun 2010 | 35.25 | 35.25 | -0.01 | -0.03 | 522 |
| 22 Jun 2010 | 35.27 | 35.25 | 0.00 | 0.00 | 6,865 |
| 21 Jun 2010 | 35.27 | 35.27 | 0.00 | 0.00 | 0 |
| 18 Jun 2010 | 35.27 | 35.27 | -0.01 | -0.03 | 480 |
| 17 Jun 2010 | 35.27 | 35.27 | 0.00 | 0.00 | 0 |
| 16 Jun 2010 | 35.12 | 35.27 | 0.02 | 0.06 | 2,733 |
| 15 Jun 2010 | 35.12 | 35.12 | 0.13 | 0.37 | 950 |
| 14 Jun 2010 | 35.00 | 35.12 | 0.08 | 0.23 | 4,822 |
| 11 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2010 | 35.00 | 35.00 | 0.04 | 0.11 | 1,600 |
| 07 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 55 |
| 28 May 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 27 May 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 53,417 |
| 26 May 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 77,952 |
| 25 May 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 24 May 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 21 May 2010 | 34.51 | 35.00 | 0.49 | 1.42 | 52,228 |
| 20 May 2010 | 34.50 | 34.51 | 0.01 | 0.03 | 2,754 |
| 19 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 18 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 17 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 400,330 |
| 14 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 434 |
| 13 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 2,031 |
| 12 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 11 May 2010 | 34.50 | 34.50 | -0.01 | -0.03 | 435 |
| 10 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 07 May 2010 | 34.50 | 34.50 | 0.01 | 0.03 | 100 |
| 06 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 05 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 576 |
| 04 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 89 |
| 03 May 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 30 Apr 2010 | 34.50 | 34.50 | 0.50 | 1.47 | 3,330 |
| 29 Apr 2010 | 34.50 | 34.50 | -0.50 | -1.45 | 1,747 |
| 28 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 27 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 1,949 |
| 26 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 34.51 | 34.50 | -0.01 | -0.03 | 55,823 |
| 22 Apr 2010 | 34.50 | 34.51 | 0.01 | 0.03 | 25,476 |
| 21 Apr 2010 | 34.50 | 34.50 | 0.50 | 1.47 | 712 |
| 20 Apr 2010 | 34.50 | 34.50 | -0.50 | -1.45 | 1,409 |
| 19 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 48 |
| 15 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 13 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 12 Apr 2010 | 34.50 | 34.50 | 0.50 | 1.47 | 1,000 |
| 09 Apr 2010 | 34.50 | 34.50 | -0.50 | -1.45 | 73 |
| 08 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 07 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 4,121 |
| 06 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 127 |
| 01 Apr 2010 | 34.50 | 34.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2010 | 34.00 | 34.50 | 0.50 | 1.47 | 3,701 |
| 29 Mar 2010 | 35.00 | 34.00 | -1.00 | -2.86 | 2,186 |
| 26 Mar 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 2,281 |
| 25 Mar 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 9,036 |
| 24 Mar 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 4,449 |
| 23 Mar 2010 | 35.00 | 35.00 | 0.00 | 0.00 | 3,309 |
| 22 Mar 2010 | 35.99 | 35.00 | -0.99 | -2.75 | 12,351 |
| 19 Mar 2010 | 36.00 | 35.99 | -0.01 | -0.03 | 25,000 |
| 18 Mar 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 55 |
| 16 Mar 2010 | 36.00 | 36.00 | 0.00 | 0.00 | 5,109 |
| 15 Mar 2010 | 36.99 | 36.00 | -0.99 | -2.68 | 1,905 |
| 12 Mar 2010 | 37.00 | 36.99 | 0.00 | 0.00 | 103,953 |
| 11 Mar 2010 | 37.00 | 37.00 | -0.01 | -0.03 | 7 |
| 10 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 26 |
| 09 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 3,000 |
| 05 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 4,235 |
| 04 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 4,112 |
| 03 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 1,046 |
| 02 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 6,348 |
| 01 Mar 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 509 |
| 25 Feb 2010 | 37.00 | 37.00 | 0.00 | 0.00 | 300 |
| 24 Feb 2010 | 37.01 | 37.00 | -0.01 | -0.03 | 4,689 |
| 23 Feb 2010 | 36.57 | 37.01 | 0.43 | 1.18 | 3,619 |
| 22 Feb 2010 | 36.57 | 36.57 | 0.01 | 0.03 | 67 |
| 19 Feb 2010 | 36.51 | 36.57 | 0.06 | 0.16 | 2,752 |
| 18 Feb 2010 | 36.25 | 36.51 | 0.15 | 0.41 | 9,312 |
| 17 Feb 2010 | 36.00 | 36.25 | 0.35 | 0.97 | 1,938 |
| 12 Feb 2010 | 36.00 | 36.00 | 0.01 | 0.03 | 33 |
| 11 Feb 2010 | 35.35 | 36.00 | 0.65 | 1.84 | 7,000 |
| 10 Feb 2010 | 35.05 | 35.35 | 0.04 | 0.11 | 2,794 |
| 09 Feb 2010 | 35.05 | 35.05 | 0.26 | 0.74 | 193 |
| 08 Feb 2010 | 35.05 | 35.05 | 0.00 | 0.00 | 0 |
| 05 Feb 2010 | 35.05 | 35.05 | 0.00 | 0.00 | 0 |
| 04 Feb 2010 | 35.05 | 35.05 | 0.00 | 0.00 | 0 |
| 03 Feb 2010 | 35.05 | 35.05 | 0.00 | 0.00 | 0 |
| 02 Feb 2010 | 35.00 | 35.05 | 0.05 | 0.14 | 40,000 |
| 01 Feb 2010 | 33.13 | 35.00 | 1.84 | 5.55 | 40,620 |
| 29 Jan 2010 | 32.52 | 33.13 | 0.15 | 0.45 | 2,638 |
| 28 Jan 2010 | 32.52 | 32.52 | 0.15 | 0.46 | 625 |
| 27 Jan 2010 | 32.52 | 32.52 | 0.01 | 0.03 | 537 |
| 26 Jan 2010 | 32.52 | 32.52 | 0.13 | 0.40 | 427 |
| 25 Jan 2010 | 32.52 | 32.52 | 0.20 | 0.62 | 891 |
| 22 Jan 2010 | 32.52 | 32.52 | 0.00 | 0.00 | 0 |
| 21 Jan 2010 | 32.51 | 32.52 | 0.01 | 0.03 | 2,700 |
| 20 Jan 2010 | 32.51 | 32.51 | 0.00 | 0.00 | 0 |
| 19 Jan 2010 | 32.50 | 32.51 | 0.00 | 0.00 | 7,464 |
| 18 Jan 2010 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 15 Jan 2010 | 32.50 | 32.50 | 0.01 | 0.03 | 12,954 |
| 14 Jan 2010 | 30.75 | 32.50 | 1.65 | 5.35 | 1,397 |
| 13 Jan 2010 | 30.75 | 30.75 | 0.05 | 0.16 | 993 |
| 12 Jan 2010 | 30.75 | 30.75 | 0.04 | 0.13 | 835 |
| 11 Jan 2010 | 30.75 | 30.75 | 0.01 | 0.03 | 464 |
| 08 Jan 2010 | 30.75 | 30.75 | 0.05 | 0.16 | 270 |
| 07 Jan 2010 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 04 Jan 2010 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 31 Dec 2009 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 30 Dec 2009 | 30.75 | 30.75 | -0.05 | -0.16 | 45 |
| 29 Dec 2009 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 28 Dec 2009 | 30.75 | 30.75 | 0.00 | 0.00 | 4,209 |
| 24 Dec 2009 | 30.75 | 30.75 | -0.01 | -0.03 | 181 |
| 23 Dec 2009 | 30.75 | 30.75 | 0.06 | 0.20 | 1,441 |
| 22 Dec 2009 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 21 Dec 2009 | 30.67 | 30.75 | 0.03 | 0.10 | 7,535 |
| 18 Dec 2009 | 30.65 | 30.67 | -0.08 | -0.26 | 2,206 |
| 17 Dec 2009 | 30.65 | 30.65 | 0.00 | 0.00 | 0 |
| 16 Dec 2009 | 30.65 | 30.65 | 0.00 | 0.00 | 0 |
| 15 Dec 2009 | 30.65 | 30.65 | 0.10 | 0.33 | 47 |
| 14 Dec 2009 | 30.64 | 30.65 | 0.01 | 0.03 | 2,570 |
| 11 Dec 2009 | 30.58 | 30.64 | 0.02 | 0.06 | 1,397 |
| 10 Dec 2009 | 30.54 | 30.58 | 0.08 | 0.26 | 10,397 |
| 09 Dec 2009 | 30.45 | 30.54 | -0.01 | -0.03 | 12,743 |
| 08 Dec 2009 | 30.45 | 30.45 | 0.10 | 0.33 | 500 |
| 07 Dec 2009 | 30.45 | 30.45 | 0.00 | 0.00 | 1,272 |
| 04 Dec 2009 | 30.36 | 30.45 | 0.02 | 0.07 | 13,989 |
| 03 Dec 2009 | 30.36 | 30.36 | 0.07 | 0.23 | 382 |
| 02 Dec 2009 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 01 Dec 2009 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 30 Nov 2009 | 30.36 | 30.36 | 0.00 | 0.00 | 0 |
| 27 Nov 2009 | 30.15 | 30.36 | -0.39 | -1.27 | 2,000 |
| 26 Nov 2009 | 30.15 | 30.15 | 0.00 | 0.00 | 0 |
| 25 Nov 2009 | 30.15 | 30.15 | 0.60 | 1.99 | 53 |
| 24 Nov 2009 | 30.12 | 30.15 | 0.03 | 0.10 | 1,000 |
| 23 Nov 2009 | 30.10 | 30.12 | 0.02 | 0.07 | 1,509 |
| 20 Nov 2009 | 30.07 | 30.10 | 0.03 | 0.10 | 1,716 |
| 19 Nov 2009 | 30.05 | 30.07 | 0.02 | 0.07 | 4,010 |
| 18 Nov 2009 | 30.05 | 30.05 | 0.00 | 0.00 | 1,040 |
| 17 Nov 2009 | 30.01 | 30.05 | 0.04 | 0.13 | 2,536 |
| 16 Nov 2009 | 29.75 | 30.01 | 0.01 | 0.03 | 7,466 |
| 13 Nov 2009 | 29.75 | 29.75 | 0.25 | 0.84 | 82 |
| 12 Nov 2009 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 11 Nov 2009 | 30.02 | 29.75 | -0.27 | -0.90 | 94,811 |
| 10 Nov 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 2,270 |
| 09 Nov 2009 | 30.02 | 30.02 | -0.01 | -0.03 | 4,193 |
| 06 Nov 2009 | 30.02 | 30.02 | 0.01 | 0.03 | 133 |
| 05 Nov 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 04 Nov 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 8,632 |
| 02 Nov 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 837 |
| 30 Oct 2009 | 30.02 | 30.02 | 0.00 | 0.00 | 7,531 |
| 29 Oct 2009 | 30.00 | 30.02 | 0.01 | 0.03 | 2,067 |
| 28 Oct 2009 | 29.71 | 30.00 | 0.30 | 1.01 | 11,800 |
| 27 Oct 2009 | 29.68 | 29.71 | 0.03 | 0.10 | 1,704 |
| 26 Oct 2009 | 29.68 | 29.68 | 0.00 | 0.00 | 10,138 |
| 23 Oct 2009 | 29.68 | 29.68 | 0.00 | 0.00 | 327 |
| 22 Oct 2009 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 29.63 | 29.68 | 0.05 | 0.17 | 6,300 |
| 20 Oct 2009 | 29.63 | 29.63 | 0.00 | 0.00 | 0 |
| 19 Oct 2009 | 29.63 | 29.63 | 0.00 | 0.00 | 0 |
| 16 Oct 2009 | 29.63 | 29.63 | 0.00 | 0.00 | 2,319 |
| 15 Oct 2009 | 29.63 | 29.63 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 29.64 | 29.63 | 0.00 | 0.00 | 6,472 |
| 13 Oct 2009 | 29.64 | 29.64 | -0.01 | -0.03 | 331 |
| 12 Oct 2009 | 29.64 | 29.64 | 0.00 | 0.00 | 30 |
| 09 Oct 2009 | 29.64 | 29.64 | 0.00 | 0.00 | 60 |
| 08 Oct 2009 | 29.64 | 29.64 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 29.64 | 29.64 | 0.00 | 0.00 | 56,453 |
| 06 Oct 2009 | 29.75 | 29.64 | -0.10 | -0.34 | 1,311 |
| 05 Oct 2009 | 29.75 | 29.75 | -0.01 | -0.03 | 32 |
| 02 Oct 2009 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 01 Oct 2009 | 29.75 | 29.75 | -0.01 | -0.03 | 2,632 |
| 30 Sep 2009 | 29.58 | 29.75 | 0.12 | 0.40 | 5,204 |
| 29 Sep 2009 | 29.58 | 29.58 | 0.02 | 0.07 | 155 |
| 28 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 0 |
| 25 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 810 |
| 22 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 0 |
| 18 Sep 2009 | 29.58 | 29.58 | 0.04 | 0.14 | 1,339 |
| 17 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 29.58 | 29.58 | 0.00 | 0.00 | 0 |
| 15 Sep 2009 | 29.55 | 29.58 | 0.02 | 0.07 | 1,000 |
| 14 Sep 2009 | 29.55 | 29.55 | 0.00 | 0.00 | 0 |
| 11 Sep 2009 | 29.51 | 29.55 | 0.01 | 0.03 | 7,381 |
| 10 Sep 2009 | 29.51 | 29.51 | 0.04 | 0.14 | 94 |
| 09 Sep 2009 | 29.51 | 29.51 | 0.00 | 0.00 | 824 |
| 08 Sep 2009 | 29.50 | 29.51 | 0.00 | 0.00 | 3,203 |
| 07 Sep 2009 | 29.50 | 29.50 | 0.00 | 0.00 | 25 |
| 04 Sep 2009 | 29.50 | 29.50 | 0.01 | 0.03 | 865 |
| 03 Sep 2009 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2009 | 29.52 | 29.50 | -0.02 | -0.07 | 1,111 |
| 01 Sep 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 28 Aug 2009 | 29.52 | 29.52 | 0.02 | 0.07 | 770 |
| 27 Aug 2009 | 29.52 | 29.52 | -0.02 | -0.07 | 400 |
| 26 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 1,000 |
| 25 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 24 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 23 |
| 21 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 929 |
| 20 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 71 |
| 18 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 194 |
| 17 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 1,011 |
| 13 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 12 Aug 2009 | 29.52 | 29.52 | -0.03 | -0.10 | 9,832 |
| 11 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 10 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 07 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 06 Aug 2009 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 29.52 | 29.52 | 0.03 | 0.10 | 2,298 |
| 04 Aug 2009 | 30.00 | 29.52 | -0.48 | -1.60 | 148,674 |
| 03 Aug 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 13,590 |
| 30 Jul 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 365 |
| 29 Jul 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 200 |
| 28 Jul 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 3,236 |
| 27 Jul 2009 | 30.00 | 30.00 | 0.00 | 0.00 | 200 |
| 24 Jul 2009 | 29.32 | 30.00 | 0.00 | 0.00 | 2,964 |
| 23 Jul 2009 | 29.32 | 29.32 | 0.68 | 2.32 | 1,066 |
| 22 Jul 2009 | 29.32 | 29.32 | 0.00 | 0.00 | 0 |
| 21 Jul 2009 | 29.32 | 29.32 | 0.02 | 0.07 | 1,000 |
| 20 Jul 2009 | 29.32 | 29.32 | -0.02 | -0.07 | 1,000 |
| 17 Jul 2009 | 29.32 | 29.32 | 0.00 | 0.00 | 0 |
| 16 Jul 2009 | 29.27 | 29.32 | 0.05 | 0.17 | 34,729 |
| 15 Jul 2009 | 29.26 | 29.27 | 0.01 | 0.03 | 19,420 |
| 14 Jul 2009 | 29.05 | 29.26 | 0.21 | 0.72 | 16,930 |
| 13 Jul 2009 | 29.05 | 29.05 | 0.00 | 0.00 | 0 |
| 10 Jul 2009 | 29.00 | 29.05 | 0.05 | 0.17 | 50,000 |
| 09 Jul 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 2,000 |
| 08 Jul 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 29.00 | 29.00 | -100000000.00 | 0.00 | 111 |
| 03 Jul 2009 | 29.00 | 29.00 | -100000000.00 | 0.00 | 751 |
| 02 Jul 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 18,500 |
| 30 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 11,335 |
| 29 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 5,566 |
| 25 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 590 |
| 24 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 133,208 |
| 18 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 204,548 |
| 17 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 60 |
| 16 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 954 |
| 12 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2009 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2009 | 28.52 | 29.00 | 0.48 | 1.68 | 4,298 |
| 03 Jun 2009 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 02 Jun 2009 | 28.50 | 28.52 | 0.02 | 0.07 | 100,000 |
| 01 Jun 2009 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 29 May 2009 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 28 May 2009 | 28.00 | 28.50 | 0.50 | 1.79 | 2,116 |
| 27 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 587 |
| 25 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 21 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 20 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 838 |
| 19 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 754 |
| 18 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 15 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 7,708 |
| 13 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 4,522 |
| 12 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 18,028 |
| 11 May 2009 | 28.01 | 28.00 | -0.01 | -0.04 | 1,890 |
| 08 May 2009 | 28.00 | 28.01 | 0.01 | 0.04 | 2,815 |
| 07 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 250 |
| 05 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 04 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 568 |
| 01 May 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 2,394 |
| 30 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 4,232 |
| 28 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 20 |
| 27 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 27.99 | 28.00 | 0.01 | 0.04 | 1,820 |
| 22 Apr 2009 | 28.13 | 27.99 | -0.14 | -0.50 | 4,858 |
| 21 Apr 2009 | 28.13 | 28.13 | 0.00 | 0.00 | 1,809 |
| 20 Apr 2009 | 28.13 | 28.13 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 28.13 | 28.13 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 28.13 | 28.13 | 0.00 | 0.00 | 150 |
| 14 Apr 2009 | 28.13 | 28.13 | -0.13 | -0.46 | 1,101 |
| 09 Apr 2009 | 28.14 | 28.13 | -0.01 | -0.04 | 5,806 |
| 08 Apr 2009 | 28.12 | 28.14 | 0.02 | 0.07 | 1,541 |
| 07 Apr 2009 | 28.10 | 28.12 | 0.03 | 0.11 | 2,381 |
| 06 Apr 2009 | 28.00 | 28.10 | 0.10 | 0.36 | 1,764 |
| 03 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 02 Apr 2009 | 28.00 | 28.00 | 0.01 | 0.04 | 270 |
| 01 Apr 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 1,936 |
| 31 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 91 |
| 27 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 1,209 |
| 26 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 10,250 |
| 24 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 229 |
| 23 Mar 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 1,000 |
| 20 Mar 2009 | 28.25 | 28.00 | -0.25 | -0.88 | 24,368 |
| 19 Mar 2009 | 28.25 | 28.25 | 0.00 | 0.00 | 6,000 |
| 18 Mar 2009 | 28.25 | 28.25 | 0.00 | 0.00 | 8,758 |
| 17 Mar 2009 | 28.25 | 28.25 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 28.25 | 28.25 | 0.01 | 0.04 | 709 |
| 13 Mar 2009 | 28.12 | 28.25 | 0.13 | 0.46 | 110,263 |
| 12 Mar 2009 | 28.01 | 28.12 | 0.11 | 0.39 | 3,646 |
| 11 Mar 2009 | 28.01 | 28.01 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 28.01 | 28.01 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 27.30 | 28.01 | 0.71 | 2.60 | 2,000 |
| 06 Mar 2009 | 27.30 | 27.30 | 0.71 | 2.60 | 678 |
| 05 Mar 2009 | 27.30 | 27.30 | 0.70 | 2.56 | 1,925 |
| 04 Mar 2009 | 27.10 | 27.30 | 0.23 | 0.85 | 2,035 |
| 03 Mar 2009 | 27.10 | 27.10 | 0.00 | 0.00 | 0 |
| 02 Mar 2009 | 27.10 | 27.10 | 0.15 | 0.55 | 1 |
| 27 Feb 2009 | 27.01 | 27.10 | 0.09 | 0.33 | 157,167 |
| 26 Feb 2009 | 27.01 | 27.01 | 0.00 | 0.00 | 300 |
| 25 Feb 2009 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 27.01 | 27.01 | 0.00 | 0.00 | 555 |
| 19 Feb 2009 | 26.05 | 27.01 | 0.96 | 3.69 | 2,866 |
| 18 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 17 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 1,111 |
| 16 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 1,493 |
| 13 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 11 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 2,756 |
| 09 Feb 2009 | 26.05 | 26.05 | 0.00 | 0.00 | 0 |
| 06 Feb 2009 | 26.05 | 26.05 | 0.46 | 1.77 | 1,080 |
| 05 Feb 2009 | 25.83 | 26.05 | 0.67 | 2.59 | 3,283 |
| 04 Feb 2009 | 25.83 | 25.83 | 0.19 | 0.74 | 1,633 |
| 03 Feb 2009 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 02 Feb 2009 | 25.71 | 25.83 | 0.29 | 1.13 | 3,000 |
| 30 Jan 2009 | 25.71 | 25.71 | 0.06 | 0.23 | 1,640 |
| 29 Jan 2009 | 25.65 | 25.71 | 0.06 | 0.23 | 4,444 |
| 28 Jan 2009 | 25.65 | 25.65 | 0.00 | 0.00 | 0 |
| 27 Jan 2009 | 25.53 | 25.65 | 0.12 | 0.47 | 4,015 |
| 26 Jan 2009 | 25.53 | 25.53 | 0.00 | 0.00 | 0 |
| 23 Jan 2009 | 25.53 | 25.53 | 0.00 | 0.00 | 0 |
| 22 Jan 2009 | 25.52 | 25.53 | 0.03 | 0.12 | 8,375 |
| 21 Jan 2009 | 25.52 | 25.52 | 0.00 | 0.00 | 7,543 |
| 20 Jan 2009 | 25.52 | 25.52 | 0.00 | 0.00 | 0 |
| 19 Jan 2009 | 26.00 | 25.52 | -0.48 | -1.85 | 7,457 |
| 16 Jan 2009 | 26.00 | 26.00 | -0.49 | -1.88 | 781 |
| 15 Jan 2009 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2009 | 26.00 | 26.00 | 0.00 | 0.00 | 51 |
| 13 Jan 2009 | 26.00 | 26.00 | 0.00 | 0.00 | 10,250 |
| 12 Jan 2009 | 26.00 | 26.00 | 0.00 | 0.00 | 864 |
| 09 Jan 2009 | 26.00 | 26.00 | 0.00 | 0.00 | 28,005 |
| 08 Jan 2009 | 26.50 | 26.00 | -0.50 | -1.89 | 5,635 |
| 07 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 20,586 |
| 06 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 4,038 |
| 05 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 838 |
| 02 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 1,733 |
| 31 Dec 2008 | 26.45 | 26.50 | 0.05 | 0.19 | 13,943 |
| 30 Dec 2008 | 26.50 | 26.45 | -0.50 | -1.89 | 3,948 |
| 29 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 74 |
| 23 Dec 2008 | 28.00 | 26.50 | -1.50 | -5.36 | 2,198 |
| 22 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 18 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 17 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 16 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 2,374 |
| 10 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 500 |
| 05 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2008 | 28.50 | 28.00 | -0.50 | -1.75 | 2,835 |
| 01 Dec 2008 | 28.50 | 28.50 | 0.00 | 0.00 | 1,480 |
| 28 Nov 2008 | 28.50 | 28.50 | 0.00 | 0.00 | 1,000 |
| 27 Nov 2008 | 28.50 | 28.50 | 0.00 | 0.00 | 10,000 |
| 26 Nov 2008 | 28.48 | 28.50 | 0.02 | 0.07 | 10,138 |
| 25 Nov 2008 | 28.48 | 28.48 | -0.03 | -0.11 | 71 |
| 24 Nov 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 21 Nov 2008 | 29.99 | 28.48 | -1.51 | -5.04 | 2,594 |
| 20 Nov 2008 | 29.99 | 29.99 | -1.49 | -4.97 | 1,148 |
| 19 Nov 2008 | 29.99 | 29.99 | -0.01 | -0.03 | 195 |
| 18 Nov 2008 | 29.99 | 29.99 | 0.01 | 0.03 | 99 |
| 17 Nov 2008 | 30.00 | 29.99 | -0.01 | -0.03 | 14,313 |
| 14 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 140 |
| 11 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 107,435 |
| 06 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 464 |
| 04 Nov 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 12,844 |
| 03 Nov 2008 | 31.00 | 30.00 | -1.00 | -3.23 | 20,394 |
| 31 Oct 2008 | 32.98 | 31.00 | -1.98 | -6.00 | 15,603 |
| 30 Oct 2008 | 32.98 | 32.98 | 0.00 | 0.00 | 730 |
| 29 Oct 2008 | 32.98 | 32.98 | 0.00 | 0.00 | 0 |
| 27 Oct 2008 | 32.98 | 32.98 | 0.00 | 0.00 | 0 |
| 24 Oct 2008 | 32.98 | 32.98 | 0.00 | 0.00 | 0 |
| 23 Oct 2008 | 33.00 | 32.98 | -0.02 | -0.06 | 665 |
| 22 Oct 2008 | 33.50 | 33.00 | -0.50 | -1.49 | 9,316 |
| 21 Oct 2008 | 33.85 | 33.50 | -0.35 | -1.03 | 3,054 |
| 20 Oct 2008 | 36.00 | 33.85 | -2.15 | -5.97 | 475 |
| 17 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 38.75 | 36.00 | -2.75 | -7.10 | 2,923 |
| 03 Oct 2008 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 02 Oct 2008 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 39.35 | 38.75 | -0.60 | -1.52 | 108,407 |
| 29 Sep 2008 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 26 Sep 2008 | 39.99 | 39.35 | -0.64 | -1.60 | 142,215 |
| 25 Sep 2008 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 24 Sep 2008 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 40.40 | 39.99 | -0.41 | -1.01 | 78,081 |
| 22 Sep 2008 | 40.40 | 40.40 | 0.00 | 0.00 | 0 |
| 19 Sep 2008 | 40.40 | 40.40 | 0.00 | 0.00 | 0 |
| 18 Sep 2008 | 40.40 | 40.40 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 40.40 | 40.40 | 0.00 | 0.00 | 0 |
| 16 Sep 2008 | 40.40 | 40.40 | 0.00 | 0.00 | 0 |
| 15 Sep 2008 | 40.50 | 40.40 | -0.10 | -0.25 | 530 |
| 12 Sep 2008 | 41.27 | 40.50 | -0.77 | -1.87 | 6,050 |
| 11 Sep 2008 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 10 Sep 2008 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 09 Sep 2008 | 41.34 | 41.27 | -0.07 | -0.17 | 12,264 |
| 08 Sep 2008 | 41.34 | 41.34 | 0.00 | 0.00 | 0 |
| 05 Sep 2008 | 41.45 | 41.34 | -0.11 | -0.27 | 360 |
| 04 Sep 2008 | 41.45 | 41.45 | 0.00 | 0.00 | 0 |
| 03 Sep 2008 | 41.50 | 41.45 | -0.05 | -0.12 | 56 |
| 02 Sep 2008 | 41.55 | 41.50 | -0.05 | -0.12 | 3,731 |
| 29 Aug 2008 | 41.59 | 41.55 | -0.04 | -0.10 | 1,100 |
| 28 Aug 2008 | 41.59 | 41.59 | 0.00 | 0.00 | 0 |
| 27 Aug 2008 | 41.60 | 41.59 | -0.01 | -0.02 | 808 |
| 26 Aug 2008 | 41.61 | 41.60 | -0.01 | -0.02 | 22,767 |
| 25 Aug 2008 | 41.60 | 41.61 | 0.01 | 0.02 | 6,035 |
| 22 Aug 2008 | 42.49 | 41.60 | -0.89 | -2.09 | 66,101 |
| 21 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 20 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 19 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 18 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 15 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 14 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 13 Aug 2008 | 42.49 | 42.49 | 0.00 | 0.00 | 0 |
| 12 Aug 2008 | 42.50 | 42.49 | -0.01 | -0.02 | 93 |
| 11 Aug 2008 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 10 Aug 2008 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 42.50 | 42.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 42.75 | 42.50 | -0.25 | -0.58 | 3,500 |
| 07 Aug 2008 | 42.84 | 42.75 | -0.09 | -0.21 | 1,295 |
| 06 Aug 2008 | 42.85 | 42.84 | -0.01 | -0.02 | 200 |
| 05 Aug 2008 | 42.88 | 42.85 | -0.03 | -0.07 | 343 |
| 04 Aug 2008 | 42.91 | 42.88 | -0.03 | -0.07 | 100 |
| 03 Aug 2008 | 42.91 | 42.91 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 42.91 | 42.91 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 42.91 | 42.91 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 42.91 | 42.91 | 0.00 | 0.00 | 0 |
| 30 Jul 2008 | 43.00 | 42.91 | -0.09 | -0.21 | 982 |
| 29 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2008 | 43.00 | 43.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2008 | 43.05 | 43.00 | -0.05 | -0.12 | 318 |
| 22 Jul 2008 | 43.05 | 43.05 | 0.00 | 0.00 | 1,400 |
| 21 Jul 2008 | 42.75 | 43.05 | 0.30 | 0.70 | 14,000 |
| 20 Jul 2008 | 42.75 | 42.75 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 42.75 | 42.75 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 41.11 | 42.75 | 1.64 | 3.99 | 11,743 |
| 17 Jul 2008 | 41.00 | 41.11 | 0.11 | 0.27 | 1,650 |
| 16 Jul 2008 | 40.53 | 41.00 | 0.47 | 1.16 | 10,650 |
| 15 Jul 2008 | 40.05 | 40.53 | 0.48 | 1.20 | 19,753 |
| 14 Jul 2008 | 38.17 | 40.05 | 1.88 | 4.92 | 13,000 |
| 13 Jul 2008 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 10 Jul 2008 | 38.17 | 38.17 | 0.00 | 0.00 | 0 |
| 09 Jul 2008 | 38.05 | 38.17 | 0.12 | 0.32 | 1,704 |
| 08 Jul 2008 | 38.00 | 38.05 | 0.05 | 0.13 | 2,324 |
| 07 Jul 2008 | 37.69 | 38.00 | 0.31 | 0.82 | 5,781 |
| 06 Jul 2008 | 37.69 | 37.69 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 37.69 | 37.69 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 37.69 | 37.69 | 0.00 | 0.00 | 0 |
| 03 Jul 2008 | 37.28 | 37.69 | 0.41 | 1.10 | 371 |
| 02 Jul 2008 | 37.28 | 37.28 | 0.00 | 0.00 | 0 |
| 01 Jul 2008 | 37.24 | 37.28 | 0.04 | 0.11 | 2,600 |
| 30 Jun 2008 | 37.21 | 37.24 | 0.03 | 0.08 | 4,595 |
| 29 Jun 2008 | 37.21 | 37.21 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 37.21 | 37.21 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 37.00 | 37.21 | 0.21 | 0.57 | 12,265 |
| 26 Jun 2008 | 36.66 | 37.00 | 0.34 | 0.93 | 9,161 |
| 25 Jun 2008 | 36.66 | 36.66 | 0.00 | 0.00 | 0 |
| 24 Jun 2008 | 36.60 | 36.66 | 0.06 | 0.16 | 7,750 |
| 23 Jun 2008 | 36.60 | 36.60 | 0.00 | 0.00 | 9,537 |
| 22 Jun 2008 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 36.60 | 36.60 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 36.55 | 36.60 | 0.05 | 0.14 | 14,962 |
| 19 Jun 2008 | 36.55 | 36.55 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 36.50 | 36.55 | 0.05 | 0.14 | 1,626 |
| 17 Jun 2008 | 36.50 | 36.50 | 0.00 | 0.00 | 4,657 |
| 16 Jun 2008 | 36.50 | 36.50 | 0.00 | 0.00 | 798 |
| 15 Jun 2008 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 36.40 | 36.50 | 0.10 | 0.28 | 25,477 |
| 12 Jun 2008 | 36.32 | 36.40 | 0.08 | 0.22 | 500 |
| 11 Jun 2008 | 36.31 | 36.32 | 0.01 | 0.03 | 7,000 |
| 10 Jun 2008 | 36.31 | 36.31 | 0.00 | 0.00 | 0 |
| 09 Jun 2008 | 36.30 | 36.31 | 0.01 | 0.03 | 661 |
| 08 Jun 2008 | 36.30 | 36.30 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 36.30 | 36.30 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 36.40 | 36.30 | -0.10 | -0.28 | 568 |
| 05 Jun 2008 | 36.25 | 36.40 | 0.15 | 0.41 | 2,484 |
| 04 Jun 2008 | 36.15 | 36.25 | 0.10 | 0.28 | 1,622 |
| 03 Jun 2008 | 36.07 | 36.15 | 0.08 | 0.22 | 2,500 |
| 02 Jun 2008 | 36.01 | 36.07 | 0.06 | 0.17 | 794 |
| 01 Jun 2008 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 36.01 | 36.01 | 0.00 | 0.00 | 0 |
| 28 May 2008 | 36.00 | 36.01 | 0.01 | 0.03 | 4,127 |
| 27 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 6,239 |
| 26 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 4,935 |
| 25 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 36.23 | 36.00 | -0.23 | -0.64 | 97,140 |
| 22 May 2008 | 36.23 | 36.23 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 36.20 | 36.23 | 0.03 | 0.08 | 69 |
| 20 May 2008 | 36.20 | 36.20 | 0.00 | 0.00 | 1,358 |
| 19 May 2008 | 36.20 | 36.20 | 0.00 | 0.00 | 3,157 |
| 18 May 2008 | 36.20 | 36.20 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 36.20 | 36.20 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 36.01 | 36.20 | 0.19 | 0.53 | 3,834 |
| 15 May 2008 | 36.00 | 36.01 | 0.01 | 0.03 | 13,433 |
| 14 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 5,000 |
| 13 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 4,046 |
| 12 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 200 |
| 11 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 2,989 |
| 08 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 1,026 |
| 07 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 2,375 |
| 06 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 48,196 |
| 05 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 04 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 35.01 | 36.00 | 0.99 | 2.83 | 28,120 |
| 01 May 2008 | 35.00 | 35.01 | 0.01 | 0.03 | 4,362 |
| 30 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 1,512 |
| 29 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 955 |
| 28 Apr 2008 | 34.99 | 35.00 | 0.01 | 0.03 | 7,825 |
| 27 Apr 2008 | 34.99 | 34.99 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 34.99 | 34.99 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 35.00 | 34.99 | -0.01 | -0.03 | 1,960 |
| 24 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 6,164 |
| 23 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 3,023 |
| 22 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 13,348 |
| 21 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 9,460 |
| 17 Apr 2008 | 34.99 | 35.00 | 0.01 | 0.03 | 17,184 |
| 16 Apr 2008 | 35.00 | 34.99 | -0.01 | -0.03 | 500 |
| 15 Apr 2008 | 35.20 | 35.00 | -0.20 | -0.57 | 11,573 |
| 14 Apr 2008 | 35.38 | 35.20 | -0.18 | -0.51 | 3,621 |
| 13 Apr 2008 | 35.38 | 35.38 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 35.38 | 35.38 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 35.47 | 35.38 | -0.09 | -0.25 | 2,500 |
| 10 Apr 2008 | 35.50 | 35.47 | -0.03 | -0.08 | 1,000 |
| 09 Apr 2008 | 35.50 | 35.50 | 0.00 | 0.00 | 0 |
| 08 Apr 2008 | 35.50 | 35.50 | 0.00 | 0.00 | 8,361 |
| 07 Apr 2008 | 35.00 | 35.50 | 0.50 | 1.43 | 22,875 |
| 06 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 35.00 | 35.00 | 0.00 | 0.00 | 32,932 |
| 03 Apr 2008 | 32.08 | 35.00 | 2.92 | 9.10 | 35,261 |
| 02 Apr 2008 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 01 Apr 2008 | 30.31 | 32.08 | 1.77 | 5.84 | 4,673 |
| 31 Mar 2008 | 30.31 | 30.31 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 30.31 | 30.31 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 30.31 | 30.31 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 30.11 | 30.31 | 0.20 | 0.66 | 3,203 |
| 27 Mar 2008 | 30.11 | 30.11 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 30.07 | 30.11 | 0.04 | 0.13 | 1,100 |
| 25 Mar 2008 | 30.00 | 30.07 | 0.07 | 0.23 | 53,038 |
| 24 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2008 | 29.50 | 30.00 | 0.50 | 1.69 | 59,359 |
| 17 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 11,051 |
| 13 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 9,133 |
| 11 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 3,099 |
| 10 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 495 |
| 06 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 100 |
| 04 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 11,113 |
| 03 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 29.53 | 29.50 | -0.03 | -0.10 | 162,981 |
| 28 Feb 2008 | 29.53 | 29.53 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 29.52 | 29.53 | 0.01 | 0.03 | 9,775 |
| 26 Feb 2008 | 29.52 | 29.52 | 0.00 | 0.00 | 33 |
| 25 Feb 2008 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 29.52 | 29.52 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 29.50 | 29.52 | 0.02 | 0.07 | 20,329 |
| 21 Feb 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 29.65 | 29.50 | -0.15 | -0.51 | 9,327 |
| 19 Feb 2008 | 29.74 | 29.65 | -0.09 | -0.30 | 2,000 |
| 18 Feb 2008 | 29.74 | 29.74 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 29.74 | 29.74 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 29.74 | 29.74 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 29.80 | 29.74 | -0.06 | -0.20 | 81,341 |
| 14 Feb 2008 | 29.80 | 29.80 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 29.85 | 29.80 | -0.05 | -0.17 | 8,003 |
| 12 Feb 2008 | 30.00 | 29.85 | -0.15 | -0.50 | 3,227 |
| 11 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 6,212 |
| 24 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 6,481 |
| 22 Jan 2008 | 29.55 | 30.00 | 0.45 | 1.52 | 20,196 |
| 21 Jan 2008 | 29.55 | 29.55 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 29.55 | 29.55 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 29.55 | 29.55 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 29.51 | 29.55 | 0.04 | 0.14 | 3,432 |
| 17 Jan 2008 | 29.51 | 29.51 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 29.51 | 29.51 | 0.00 | 0.00 | 10,000 |
| 15 Jan 2008 | 29.50 | 29.51 | 0.01 | 0.03 | 1,580 |
| 14 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 1,000 |
| 10 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2008 | 29.49 | 29.50 | 0.01 | 0.03 | 6,000 |
| 07 Jan 2008 | 29.49 | 29.49 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 29.49 | 29.49 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 29.49 | 29.49 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 29.49 | 29.49 | 0.00 | 0.00 | 3,483 |
| 03 Jan 2008 | 29.49 | 29.49 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 29.69 | 29.49 | -0.20 | -0.67 | 14,785 |
| 01 Jan 2008 | 29.69 | 29.69 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 29.69 | 29.69 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 29.69 | 29.69 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 29.69 | 29.69 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 29.70 | 29.69 | -0.01 | -0.03 | 360 |
| 27 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 29.70 | 29.70 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 29.75 | 29.70 | -0.05 | -0.17 | 5,500 |
| 20 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 1,039 |
| 18 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 2,095 |
| 17 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 29.97 | 29.75 | -0.22 | -0.73 | 2,662 |
| 13 Dec 2007 | 29.97 | 29.97 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 29.99 | 29.97 | -0.02 | -0.07 | 2,982 |
| 11 Dec 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 2,129 |
| 10 Dec 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 30.00 | 29.99 | -0.01 | -0.03 | 11,582 |
| 06 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 336 |
| 03 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 29.65 | 30.00 | 0.35 | 1.18 | 23,514 |
| 29 Nov 2007 | 29.65 | 29.65 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 29.54 | 29.65 | 0.11 | 0.37 | 2,646 |
| 27 Nov 2007 | 29.26 | 29.54 | 0.28 | 0.96 | 23,488 |
| 26 Nov 2007 | 29.26 | 29.26 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 29.26 | 29.26 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 29.26 | 29.26 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 29.00 | 29.26 | 0.26 | 0.90 | 1,976 |
| 22 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 2,216 |
| 19 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 4,156 |
| 15 Nov 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 28.79 | 29.00 | 0.21 | 0.73 | 4,443 |
| 13 Nov 2007 | 28.76 | 28.79 | 0.03 | 0.10 | 400 |
| 12 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 28.76 | 28.76 | 0.00 | 0.00 | 3,128 |
| 06 Nov 2007 | 28.75 | 28.76 | 0.01 | 0.04 | 2,869 |
| 05 Nov 2007 | 28.75 | 28.75 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 28.75 | 28.75 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 28.75 | 28.75 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 28.55 | 28.75 | 0.20 | 0.70 | 78,484 |
| 01 Nov 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 10 |
| 30 Oct 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 2,355 |
| 29 Oct 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 28.55 | 28.55 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 28.60 | 28.55 | -0.05 | -0.18 | 300 |
| 25 Oct 2007 | 28.60 | 28.60 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 28.50 | 28.60 | 0.10 | 0.35 | 7,050 |
| 23 Oct 2007 | 28.45 | 28.50 | 0.05 | 0.18 | 10,741 |
| 22 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 15,160 |
| 18 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 28.46 | 28.45 | -0.01 | -0.04 | 1,865 |
| 16 Oct 2007 | 28.45 | 28.46 | 0.01 | 0.04 | 581 |
| 15 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 28.45 | 28.45 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 28.50 | 28.45 | -0.05 | -0.18 | 1,652 |
| 11 Oct 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 103 |
| 09 Oct 2007 | 28.51 | 28.50 | -0.01 | -0.04 | 16,997 |
| 08 Oct 2007 | 28.51 | 28.51 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 28.51 | 28.51 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 28.51 | 28.51 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 28.49 | 28.51 | 0.02 | 0.07 | 13,415 |
| 04 Oct 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 0 |
| 02 Oct 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 2,000 |
| 01 Oct 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 28.49 | 28.49 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 28.50 | 28.49 | -0.01 | -0.04 | 281 |
| 27 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 25 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 55,861 |
| 24 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 28.30 | 28.50 | 0.20 | 0.71 | 5,450 |
| 20 Sep 2007 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 28.05 | 28.30 | 0.25 | 0.89 | 35,413 |
| 18 Sep 2007 | 28.02 | 28.05 | 0.03 | 0.11 | 1,537 |
| 17 Sep 2007 | 28.02 | 28.02 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 28.02 | 28.02 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 28.02 | 28.02 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 28.02 | 28.02 | 0.00 | 0.00 | 0 |
| 13 Sep 2007 | 28.02 | 28.02 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 28.45 | 28.02 | -0.43 | -1.51 | 474 |
| 11 Sep 2007 | 28.31 | 28.45 | 0.14 | 0.50 | 20,300 |
| 10 Sep 2007 | 28.31 | 28.31 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 28.31 | 28.31 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 28.31 | 28.31 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 28.30 | 28.31 | 0.01 | 0.04 | 16,631 |
| 06 Sep 2007 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 28.00 | 28.30 | 0.30 | 1.07 | 7,177 |
| 04 Sep 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 10,517 |
| 28 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 1,809 |
| 27 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 3,650 |
| 23 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 17 |
| 21 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 2,275 |
| 20 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 28.29 | 28.00 | -0.29 | -1.02 | 8,263 |
| 16 Aug 2007 | 28.29 | 28.29 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 28.40 | 28.29 | -0.11 | -0.39 | 3,145 |
| 14 Aug 2007 | 28.42 | 28.40 | -0.02 | -0.07 | 350 |
| 13 Aug 2007 | 28.42 | 28.42 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 28.42 | 28.42 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 28.42 | 28.42 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 28.44 | 28.42 | -0.02 | -0.07 | 2,394 |
| 09 Aug 2007 | 28.44 | 28.44 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 28.45 | 28.44 | -0.01 | -0.04 | 150 |
| 07 Aug 2007 | 28.48 | 28.45 | -0.03 | -0.10 | 12,408 |
| 06 Aug 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 28.50 | 28.48 | -0.02 | -0.07 | 500 |
| 02 Aug 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 28.48 | 28.50 | 0.02 | 0.07 | 7,556 |
| 30 Jul 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 26 Jul 2007 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 28.50 | 28.48 | -0.02 | -0.07 | 5 |
| 24 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 19 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 28.45 | 28.50 | 0.05 | 0.18 | 2,243 |
| 17 Jul 2007 | 28.50 | 28.45 | -0.05 | -0.18 | 12,213 |
| 16 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 28.65 | 28.50 | -0.15 | -0.52 | 11,443 |
| 12 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 0 |
| 10 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 7,616 |
| 09 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 28.65 | 28.65 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 28.52 | 28.65 | 0.13 | 0.46 | 4,752 |
| 05 Jul 2007 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 03 Jul 2007 | 28.50 | 28.52 | 0.02 | 0.07 | 1,844 |
| 02 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 28.79 | 28.50 | -0.29 | -1.01 | 31,051 |
| 28 Jun 2007 | 28.79 | 28.79 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 29.50 | 28.79 | -0.71 | -2.41 | 4,921 |
| 26 Jun 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 25 Jun 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 29.76 | 29.50 | -0.26 | -0.87 | 1,449 |
| 21 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 19 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 14 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 29.76 | 29.76 | 0.00 | 0.00 | 0 |
| 12 Jun 2007 | 30.00 | 29.76 | -0.24 | -0.80 | 174 |
| 11 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 310 |
| 04 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 29.99 | 30.00 | 0.01 | 0.03 | 3,337 |
| 31 May 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 29.99 | 29.99 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 30.00 | 29.99 | -0.01 | -0.03 | 400 |
| 28 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 30.01 | 30.00 | -0.01 | -0.03 | 3,436 |
| 24 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 22 May 2007 | 30.00 | 30.01 | 0.01 | 0.03 | 1,350 |
| 21 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 2,784 |
| 17 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 1,315 |
| 15 May 2007 | 30.01 | 30.00 | -0.01 | -0.03 | 20,757 |
| 14 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 11,581 |
| 10 May 2007 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 30.00 | 30.01 | 0.01 | 0.03 | 5,462 |
| 08 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 800 |
| 07 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 2,766 |
| 03 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 01 May 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 4,073 |
| 30 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 21,482 |
| 26 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 187 |
| 24 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 4,195 |
| 23 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 18,191 |
| 19 Apr 2007 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 30.01 | 30.00 | -0.01 | -0.03 | 296 |
| 17 Apr 2007 | 29.50 | 30.01 | 0.51 | 1.73 | 20,548 |
| 16 Apr 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 30.75 | 29.50 | -1.25 | -4.06 | 26,120 |
| 12 Apr 2007 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 30.93 | 30.75 | -0.18 | -0.58 | 843 |
| 10 Apr 2007 | 31.00 | 30.93 | -0.07 | -0.23 | 479 |
| 09 Apr 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 31.74 | 31.00 | -0.74 | -2.33 | 407 |
| 03 Apr 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 02 Apr 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 31.74 | 31.74 | 0.00 | 0.00 | 0 |
| 27 Mar 2007 | 31.75 | 31.74 | -0.01 | -0.03 | 309 |
| 26 Mar 2007 | 31.75 | 31.75 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 31.75 | 31.75 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 31.75 | 31.75 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 32.00 | 31.75 | -0.25 | -0.78 | 1,130 |
| 22 Mar 2007 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2007 | 32.50 | 32.00 | -0.50 | -1.54 | 31,533 |
| 19 Mar 2007 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 33.25 | 32.50 | -0.75 | -2.26 | 26,911 |
| 15 Mar 2007 | 33.25 | 33.25 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 34.00 | 33.25 | -0.75 | -2.21 | 4,011 |
| 13 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 4,460 |
| 08 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 34.00 | 34.00 | 0.00 | 0.00 | 13,650 |
| 06 Mar 2007 | 33.00 | 34.00 | 1.00 | 3.03 | 18,437 |
| 05 Mar 2007 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 32.77 | 33.00 | 0.23 | 0.70 | 4,107 |
| 01 Mar 2007 | 32.77 | 32.77 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 32.50 | 32.77 | 0.27 | 0.83 | 1,595 |
| 27 Feb 2007 | 32.08 | 32.50 | 0.42 | 1.31 | 35,751 |
| 26 Feb 2007 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 32.00 | 32.08 | 0.08 | 0.25 | 8,062 |
| 22 Feb 2007 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 31.00 | 32.00 | 1.00 | 3.23 | 5,100 |
| 20 Feb 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 30.58 | 31.00 | 0.42 | 1.37 | 6,830 |
| 15 Feb 2007 | 30.58 | 30.58 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 30.54 | 30.58 | 0.04 | 0.13 | 271 |
| 13 Feb 2007 | 30.25 | 30.54 | 0.29 | 0.96 | 3,550 |
| 12 Feb 2007 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 30.02 | 30.25 | 0.23 | 0.77 | 5,940 |
| 08 Feb 2007 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 29.75 | 30.02 | 0.27 | 0.91 | 950 |
| 06 Feb 2007 | 29.50 | 29.75 | 0.25 | 0.85 | 3,655 |
| 05 Feb 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 29.00 | 29.50 | 0.50 | 1.72 | 3,424 |
| 01 Feb 2007 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 28.92 | 29.00 | 0.08 | 0.28 | 44,196 |
| 30 Jan 2007 | 28.52 | 28.92 | 0.40 | 1.40 | 376 |
| 29 Jan 2007 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 28.52 | 28.52 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 28.16 | 28.52 | 0.36 | 1.28 | 2,599 |
| 25 Jan 2007 | 28.16 | 28.16 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 27.52 | 28.16 | 0.64 | 2.33 | 4,243 |
| 23 Jan 2007 | 27.50 | 27.52 | 0.02 | 0.07 | 843 |
| 22 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 27.30 | 27.50 | 0.20 | 0.73 | 276 |
| 18 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 16 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 15 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 27.22 | 27.30 | 0.08 | 0.29 | 1,663 |
| 11 Jan 2007 | 27.22 | 27.22 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 27.22 | 27.22 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 27.06 | 27.22 | 0.16 | 0.59 | 1,694 |
| 08 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 04 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 02 Jan 2007 | 27.03 | 27.06 | 0.03 | 0.11 | 603 |
| 01 Jan 2007 | 27.03 | 27.03 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 27.03 | 27.03 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 27.03 | 27.03 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 26.56 | 27.03 | 0.47 | 1.77 | 9,150 |
| 28 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 26 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 26.56 | 26.56 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 26.52 | 26.56 | 0.04 | 0.15 | 1,845 |
| 21 Dec 2006 | 26.52 | 26.52 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 26.07 | 26.52 | 0.45 | 1.73 | 1,200 |
| 19 Dec 2006 | 26.07 | 26.07 | 0.00 | 0.00 | 0 |
| 18 Dec 2006 | 26.07 | 26.07 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 26.07 | 26.07 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 26.07 | 26.07 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 25.51 | 26.07 | 0.56 | 2.19 | 2,979 |
| 14 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 12 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 11 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 24.75 | 25.51 | 0.76 | 3.07 | 12,589 |
| 07 Dec 2006 | 24.75 | 24.75 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 24.50 | 24.75 | 0.25 | 1.02 | 2,982 |
| 05 Dec 2006 | 24.29 | 24.50 | 0.21 | 0.86 | 216 |
| 04 Dec 2006 | 24.29 | 24.29 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 24.29 | 24.29 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 24.29 | 24.29 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 24.00 | 24.29 | 0.29 | 1.21 | 7,413 |
| 30 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 69,596 |
| 28 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 1,803 |
| 27 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 2,500 |
| 23 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 23.99 | 24.00 | 0.01 | 0.04 | 23,784 |
| 21 Nov 2006 | 24.00 | 23.99 | -0.01 | -0.04 | 500 |
| 20 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 13,473 |
| 16 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 24.49 | 24.00 | -0.49 | -2.00 | 35,216 |
| 14 Nov 2006 | 24.49 | 24.49 | 0.00 | 0.00 | 0 |
| 13 Nov 2006 | 24.49 | 24.49 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 24.49 | 24.49 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 24.49 | 24.49 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 24.70 | 24.49 | -0.21 | -0.85 | 5,915 |
| 09 Nov 2006 | 24.70 | 24.70 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 24.70 | 24.70 | 0.00 | 0.00 | 4,516 |
| 07 Nov 2006 | 24.99 | 24.70 | -0.29 | -1.16 | 18,395 |
| 06 Nov 2006 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 25.30 | 24.99 | -0.31 | -1.23 | 6,089 |
| 02 Nov 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 31 Oct 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 30 Oct 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 25.34 | 25.30 | -0.04 | -0.16 | 26,102 |
| 26 Oct 2006 | 25.34 | 25.34 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 25.38 | 25.34 | -0.04 | -0.16 | 733 |
| 24 Oct 2006 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 25.40 | 25.38 | -0.02 | -0.08 | 2,693 |
| 19 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 7,336 |
| 17 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 4,949 |
| 16 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 12 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 10 Oct 2006 | 25.39 | 25.40 | 0.01 | 0.04 | 424 |
| 09 Oct 2006 | 25.39 | 25.39 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 25.39 | 25.39 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 25.39 | 25.39 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 25.39 | 25.39 | 0.00 | 0.00 | 36 |
| 05 Oct 2006 | 25.39 | 25.39 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 25.49 | 25.39 | -0.10 | -0.39 | 6,123 |
| 03 Oct 2006 | 25.50 | 25.49 | -0.01 | -0.04 | 4,150 |
| 02 Oct 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 1,484 |
| 28 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 4,056 |
| 26 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 25 Sep 2006 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 38.25 | 38.25 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 38.25 | 38.25 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 37.28 | 38.25 | 0.97 | 2.60 | 1,940 |
| 21 Sep 2006 | 37.28 | 37.28 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 37.28 | 37.28 | 0.00 | 0.00 | 0 |
| 19 Sep 2006 | 37.21 | 37.28 | 0.07 | 0.19 | 36 |
| 18 Sep 2006 | 37.21 | 37.21 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 37.21 | 37.21 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 37.21 | 37.21 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 37.20 | 37.21 | 0.01 | 0.03 | 3,601 |
| 14 Sep 2006 | 37.20 | 37.20 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 37.10 | 37.20 | 0.10 | 0.27 | 247 |
| 12 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 11 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 07 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 37.10 | 37.10 | 0.00 | 0.00 | 0 |
| 05 Sep 2006 | 37.05 | 37.10 | 0.05 | 0.14 | 4,501 |
| 04 Sep 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 559 |
| 31 Aug 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 37.05 | 37.05 | 0.00 | 0.00 | 5,109 |
| 29 Aug 2006 | 37.00 | 37.05 | 0.05 | 0.14 | 550 |
| 28 Aug 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 37.01 | 37.00 | -0.01 | -0.03 | 29,101 |
| 24 Aug 2006 | 37.01 | 37.01 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 37.50 | 37.01 | -0.49 | -1.31 | 957 |
| 22 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 17 Aug 2006 | 37.50 | 37.50 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 37.70 | 37.50 | -0.20 | -0.53 | 4,003 |
| 15 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 14 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 10 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 08 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 07 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 37.70 | 37.70 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 37.90 | 37.70 | -0.20 | -0.53 | 826 |
| 03 Aug 2006 | 37.90 | 37.90 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 37.97 | 37.90 | -0.07 | -0.18 | 909 |
| 01 Aug 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 27 Jul 2006 | 37.97 | 37.97 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 37.98 | 37.97 | -0.01 | -0.03 | 900 |
| 25 Jul 2006 | 38.00 | 37.98 | -0.02 | -0.05 | 1,347 |
| 24 Jul 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 38.50 | 38.00 | -0.50 | -1.30 | 150 |
| 20 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 0 |
| 18 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 250 |
| 17 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 38.50 | 38.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 39.00 | 38.50 | -0.50 | -1.28 | 1,255 |
| 13 Jul 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 39.50 | 39.00 | -0.50 | -1.27 | 100 |
| 11 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 10 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 06 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 04 Jul 2006 | 39.94 | 39.50 | -0.44 | -1.10 | 100 |
| 03 Jul 2006 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 29 Jun 2006 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 39.97 | 39.94 | -0.03 | -0.07 | 1,114 |
| 27 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 26 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 22 Jun 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 39.99 | 39.97 | -0.02 | -0.05 | 3,295 |
| 20 Jun 2006 | 40.01 | 39.99 | -0.02 | -0.05 | 2,000 |
| 19 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 15 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 550 |
| 13 Jun 2006 | 40.02 | 40.01 | -0.01 | -0.03 | 1,695 |
| 12 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 40.25 | 40.02 | -0.23 | -0.57 | 3,543 |
| 08 Jun 2006 | 40.25 | 40.25 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 40.02 | 40.25 | 0.23 | 0.57 | 2,920 |
| 06 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 7,922 |
| 05 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 40.01 | 40.02 | 0.01 | 0.02 | 90 |
| 01 Jun 2006 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 39.90 | 40.01 | 0.11 | 0.28 | 659 |
| 30 May 2006 | 39.90 | 39.90 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 39.90 | 39.90 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 39.90 | 39.90 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 39.90 | 39.90 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 38.48 | 39.90 | 1.42 | 3.69 | 305 |
| 25 May 2006 | 38.48 | 38.48 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 38.48 | 38.48 | 0.00 | 0.00 | 110 |
| 23 May 2006 | 38.00 | 38.48 | 0.48 | 1.26 | 7,086 |
| 22 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 38.46 | 38.00 | -0.46 | -1.20 | 800 |
| 18 May 2006 | 38.46 | 38.46 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 38.00 | 38.46 | 0.46 | 1.21 | 102 |
| 16 May 2006 | 38.46 | 38.00 | -0.46 | -1.20 | 393 |
| 15 May 2006 | 38.46 | 38.46 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 38.46 | 38.46 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 38.46 | 38.46 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 38.48 | 38.46 | -0.02 | -0.05 | 1,482 |
| 11 May 2006 | 38.48 | 38.48 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 38.75 | 38.48 | -0.27 | -0.70 | 1,700 |
| 09 May 2006 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 08 May 2006 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 38.75 | 38.75 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 39.00 | 38.75 | -0.25 | -0.64 | 761 |
| 04 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 02 May 2006 | 39.25 | 39.00 | -0.25 | -0.64 | 900 |
| 01 May 2006 | 39.25 | 39.25 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 39.25 | 39.25 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 39.25 | 39.25 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 39.79 | 39.25 | -0.54 | -1.36 | 2,100 |
| 27 Apr 2006 | 39.79 | 39.79 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 39.93 | 39.79 | -0.14 | -0.35 | 116 |
| 25 Apr 2006 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 24 Apr 2006 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 39.93 | 39.93 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 39.97 | 39.93 | -0.04 | -0.10 | 254 |
| 20 Apr 2006 | 39.97 | 39.97 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 39.98 | 39.97 | -0.01 | -0.03 | 200 |
| 18 Apr 2006 | 40.00 | 39.98 | -0.02 | -0.05 | 11,412 |
| 17 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 1,269 |
| 10 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 4,953 |
| 06 Apr 2006 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 39.96 | 40.00 | 0.04 | 0.10 | 4,000 |
| 04 Apr 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 0 |
| 03 Apr 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 297 |
| 30 Mar 2006 | 39.96 | 39.96 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 39.95 | 39.96 | 0.01 | 0.02 | 100 |
| 28 Mar 2006 | 39.86 | 39.95 | 0.09 | 0.23 | 3,299 |
| 27 Mar 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 39.86 | 39.86 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 39.85 | 39.86 | 0.01 | 0.02 | 1,371 |
| 23 Mar 2006 | 39.85 | 39.85 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 39.82 | 39.85 | 0.03 | 0.08 | 1,720 |
| 21 Mar 2006 | 39.80 | 39.82 | 0.02 | 0.05 | 2,821 |
| 20 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 16 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 39.73 | 39.80 | 0.07 | 0.18 | 483 |
| 14 Mar 2006 | 39.74 | 39.73 | -0.01 | -0.03 | 12,156 |
| 13 Mar 2006 | 39.74 | 39.74 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 39.74 | 39.74 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 39.74 | 39.74 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 39.74 | 39.74 | 0.00 | 0.00 | 4,000 |
| 09 Mar 2006 | 39.74 | 39.74 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 39.80 | 39.74 | -0.06 | -0.15 | 2,224 |
| 07 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 06 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 02 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 28 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 200 |
| 23 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 21 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 5,693 |
| 20 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 7,397 |
| 16 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 2,381 |
| 14 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 6,249 |
| 13 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 39.70 | 39.80 | 0.10 | 0.25 | 3,237 |
| 09 Feb 2006 | 39.70 | 39.70 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 39.70 | 39.70 | 0.00 | 0.00 | 10,131 |
| 07 Feb 2006 | 39.75 | 39.70 | -0.05 | -0.13 | 5,744 |
| 06 Feb 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 11,362 |
| 02 Feb 2006 | 39.75 | 39.75 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 39.80 | 39.75 | -0.05 | -0.13 | 10,600 |
| 31 Jan 2006 | 39.89 | 39.80 | -0.09 | -0.23 | 28,626 |
| 30 Jan 2006 | 39.89 | 39.89 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 39.89 | 39.89 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 39.89 | 39.89 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 40.23 | 39.89 | -0.34 | -0.84 | 8,630 |
| 26 Jan 2006 | 40.23 | 40.23 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 40.50 | 40.23 | -0.27 | -0.67 | 213 |
| 24 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 23 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 40.51 | 40.50 | -0.01 | -0.03 | 24 |
| 19 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 0 |
| 17 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 204 |
| 16 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 40.51 | 40.51 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 40.89 | 40.51 | -0.38 | -0.93 | 1,976 |
| 12 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 10 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 09 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 40.89 | 40.89 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 40.70 | 40.89 | 0.19 | 0.47 | 27,439 |
| 05 Jan 2006 | 40.70 | 40.70 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 40.52 | 40.70 | 0.18 | 0.44 | 691 |
| 03 Jan 2006 | 40.50 | 40.52 | 0.02 | 0.05 | 909 |
| 02 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 29 Dec 2005 | 40.50 | 40.50 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 40.36 | 40.50 | 0.14 | 0.35 | 6,275 |
| 27 Dec 2005 | 40.36 | 40.36 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 40.36 | 40.36 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 40.36 | 40.36 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 40.36 | 40.36 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 40.30 | 40.36 | 0.06 | 0.15 | 2,410 |
| 22 Dec 2005 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 20 Dec 2005 | 40.14 | 40.30 | 0.16 | 0.40 | 4,230 |
| 19 Dec 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 40.10 | 40.14 | 0.04 | 0.10 | 8,832 |
| 15 Dec 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 40.10 | 40.10 | 0.00 | 0.00 | 937 |
| 13 Dec 2005 | 40.06 | 40.10 | 0.04 | 0.10 | 13,869 |
| 12 Dec 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 14,608 |
| 08 Dec 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 40.05 | 40.06 | 0.01 | 0.02 | 23,275 |
| 06 Dec 2005 | 40.01 | 40.05 | 0.04 | 0.10 | 13,498 |
| 05 Dec 2005 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 40.00 | 40.01 | 0.01 | 0.02 | 950 |
| 01 Dec 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 39.96 | 40.00 | 0.04 | 0.10 | 65,839 |
| 29 Nov 2005 | 39.80 | 39.96 | 0.16 | 0.40 | 11,741 |
| 28 Nov 2005 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 39.80 | 39.80 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 39.73 | 39.80 | 0.07 | 0.18 | 3,993 |
| 24 Nov 2005 | 39.73 | 39.73 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 39.70 | 39.73 | 0.03 | 0.08 | 8,422 |
| 22 Nov 2005 | 39.60 | 39.70 | 0.10 | 0.25 | 14,108 |
| 21 Nov 2005 | 39.60 | 39.60 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 39.60 | 39.60 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 39.60 | 39.60 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 39.55 | 39.60 | 0.05 | 0.13 | 10,680 |
| 17 Nov 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 39.51 | 39.55 | 0.04 | 0.10 | 6,376 |
| 15 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 14 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 21,508 |
| 10 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 39.51 | 39.51 | 0.00 | 0.00 | 2,170 |
| 08 Nov 2005 | 39.50 | 39.51 | 0.01 | 0.02 | 8,912 |
| 07 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 516 |
| 01 Nov 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 3,153 |
| 27 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 826 |
| 25 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 24 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 3,446 |
| 20 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 6,232 |
| 18 Oct 2005 | 38.71 | 39.50 | 0.79 | 2.04 | 4,550 |
| 17 Oct 2005 | 38.71 | 38.71 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 38.71 | 38.71 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 38.71 | 38.71 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 38.70 | 38.71 | 0.01 | 0.03 | 1,694 |
| 13 Oct 2005 | 38.70 | 38.70 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 38.75 | 38.70 | -0.05 | -0.13 | 2,915 |
| 11 Oct 2005 | 38.70 | 38.75 | 0.05 | 0.13 | 420 |
| 10 Oct 2005 | 38.70 | 38.70 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 38.70 | 38.70 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 38.70 | 38.70 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 38.63 | 38.70 | 0.07 | 0.18 | 10,782 |
| 06 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 04 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 600 |
| 03 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 11,047 |
| 29 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 2,324 |
| 27 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 4,285 |
| 26 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 10,288 |
| 22 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 9,916 |
| 20 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 4,249 |
| 19 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 14,900 |
| 15 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 635 |
| 13 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 4,623 |
| 12 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 9,972 |
| 08 Sep 2005 | 38.63 | 38.63 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 38.70 | 38.63 | -0.07 | -0.18 | 12,657 |
| 06 Sep 2005 | 38.95 | 38.70 | -0.25 | -0.64 | 4,130 |
| 05 Sep 2005 | 38.95 | 38.95 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 38.95 | 38.95 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 38.95 | 38.95 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 39.00 | 38.95 | -0.05 | -0.13 | 12,243 |
| 01 Sep 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 250 |
| 29 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 229,906 |
| 25 Aug 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 39.15 | 39.00 | -0.15 | -0.38 | 50,993 |
| 23 Aug 2005 | 39.36 | 39.15 | -0.21 | -0.53 | 44,431 |
| 22 Aug 2005 | 39.36 | 39.36 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 39.36 | 39.36 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 39.36 | 39.36 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 39.40 | 39.36 | -0.04 | -0.10 | 6,628 |
| 18 Aug 2005 | 39.40 | 39.40 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 39.48 | 39.40 | -0.08 | -0.20 | 13,679 |
| 16 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 15 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 11 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 09 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 723 |
| 08 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 39.48 | 39.48 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 39.52 | 39.48 | -0.04 | -0.10 | 3,134 |
| 04 Aug 2005 | 39.52 | 39.52 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 39.50 | 39.52 | 0.02 | 0.05 | 100 |
| 02 Aug 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 9,307 |
| 28 Jul 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 39.50 | 39.50 | 0.00 | 0.00 | 803 |
| 26 Jul 2005 | 39.52 | 39.50 | -0.02 | -0.05 | 5,396 |
| 25 Jul 2005 | 39.52 | 39.52 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 39.52 | 39.52 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 39.52 | 39.52 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 39.54 | 39.52 | -0.02 | -0.05 | 1,065 |
| 21 Jul 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 19 Jul 2005 | 39.55 | 39.54 | -0.01 | -0.03 | 4,000 |
| 18 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 14 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 12 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 1,178 |
| 11 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 573 |
| 07 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 12,453 |
| 05 Jul 2005 | 39.56 | 39.55 | -0.01 | -0.03 | 7,795 |
| 04 Jul 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 39.45 | 39.56 | 0.11 | 0.28 | 25,760 |
| 30 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 28 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 27 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 39.45 | 39.45 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 39.54 | 39.45 | -0.09 | -0.23 | 9,245 |
| 23 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 21 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 1,991 |
| 20 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 2,520 |
| 16 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 39.54 | 39.54 | 0.00 | 0.00 | 0 |
| 14 Jun 2005 | 39.55 | 39.54 | -0.01 | -0.03 | 8,041 |
| 13 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 39.56 | 39.55 | -0.01 | -0.03 | 3,917 |
| 09 Jun 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 39.55 | 39.56 | 0.01 | 0.02 | 6,146 |
| 07 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 15,335 |
| 06 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 39.55 | 39.55 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 39.95 | 39.55 | -0.40 | -1.00 | 17,165 |
| 02 Jun 2005 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 39.95 | 39.95 | 0.00 | 0.00 | 0 |
| 31 May 2005 | 39.56 | 39.95 | 0.39 | 0.99 | 7,293 |
| 30 May 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 39.56 | 39.56 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 40.00 | 39.56 | -0.44 | -1.10 | 4,082 |
| 26 May 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 478 |
| 24 May 2005 | 39.07 | 40.00 | 0.93 | 2.38 | 20,571 |
| 23 May 2005 | 39.07 | 39.07 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 39.07 | 39.07 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 39.07 | 39.07 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 38.48 | 39.07 | 0.59 | 1.53 | 4,687 |
| 19 May 2005 | 38.48 | 38.48 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 39.00 | 38.48 | -0.52 | -1.33 | 828 |
| 17 May 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 16 May 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 38.21 | 39.00 | 0.79 | 2.07 | 368 |
| 12 May 2005 | 38.21 | 38.21 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 37.97 | 38.21 | 0.24 | 0.63 | 35,538 |
| 10 May 2005 | 39.94 | 37.97 | -1.97 | -4.93 | 32 |
| 09 May 2005 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 37.83 | 39.94 | 2.11 | 5.58 | 9,917 |
| 05 May 2005 | 37.83 | 37.83 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 37.83 | 37.83 | 0.00 | 0.00 | 0 |
| 03 May 2005 | 39.94 | 37.83 | -2.11 | -5.28 | 25 |
| 02 May 2005 | 39.94 | 39.94 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 111 news.
Showing 111 news.
Page: 123456789101112
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
