Security:
THE WEST INDIAN TOBACCO COMPANY LIMITED
Symbol:
WCO
Sector:
MANUFACTURING I
Status:
Active
Financial Year End:
December 31
Website:
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $5.55 | $5.55 | $0.00 | 0.00% |
| Best Bid | Best Ask | Volume | Value |
| $5.50 | $5.55 | 10,000 | $55,500.00 |
| High | Low | 52 Wk High | 52 Wk Low |
| $5.55 | $5.55 | $16.50 | $5.00 |
| WTD | MTD | QTD | YTD |
| 0.00% | 1.09% | -0.89% | -0.89% |
| Issued Share Capital | Market Capitalization | ||
| 252,720,000 | $ 1,402,596,000.00 |
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 | 07 Nov 2024 | 08 Nov 2024 | 27 Nov 2024 | TTD | $0.15 |
| Interim | 06 Aug 2024 | 07 Aug 2024 | 26 Aug 2024 | TTD | $0.20 |
| Final | 07 May 2024 | 08 May 2024 | 27 May 2024 | TTD | $0.52 |
| Interim | 06 Nov 2023 | 08 Nov 2023 | 28 Nov 2023 | TTD | $0.26 |
| Interim | 08 Aug 2023 | 10 Aug 2023 | 29 Aug 2023 | TTD | $0.26 |
| Final | 04 May 2023 | 08 May 2023 | 25 May 2023 | TTD | $0.26 |
| Interim | 03 Nov 2022 | 07 Nov 2022 | 24 Nov 2022 | TTD | $0.33 |
| Interim | 03 Aug 2022 | 05 Aug 2022 | 24 Aug 2022 | TTD | $0.39 |
| Final | 20 Apr 2022 | 22 Apr 2022 | 12 May 2022 | TTD | $0.70 |
| Interim | 08 Nov 2021 | 10 Nov 2021 | 29 Nov 2021 | TTD | $0.33 |
| Interim | 09 Aug 2021 | 11 Aug 2021 | 30 Aug 2021 | TTD | $0.39 |
| Final | 06 May 2021 | 10 May 2021 | 28 May 2021 | TTD | $0.76 |
| Interim | 02 Nov 2020 | 04 Nov 2020 | 23 Nov 2020 | TTD | $0.39 |
| Final | 08 Sep 2020 | 10 Sep 2020 | 30 Sep 2020 | TTD | $0.11 |
| Interim | 03 Aug 2020 | 05 Aug 2020 | 24 Aug 2020 | TTD | $0.39 |
| Interim | 22 Apr 2020 | 24 Apr 2020 | 13 May 2020 | TTD | $0.40 |
| Interim | 05 Nov 2019 | 07 Nov 2019 | 26 Nov 2019 | TTD | $1.18 |
| Interim | 30 Jul 2019 | 02 Aug 2019 | 21 Aug 2019 | TTD | $1.16 |
| Interim | 17 May 2019 | 21 May 2019 | 11 Jun 2019 | TTD | $0.83 |
| Final | 15 Apr 2019 | 17 Apr 2019 | 07 May 2019 | TTD | $1.47 |
| Interim | 01 Nov 2018 | 05 Nov 2018 | 26 Nov 2018 | TTD | $1.17 |
| Interim | 06 Aug 2018 | 08 Aug 2018 | 27 Aug 2018 | TTD | $1.14 |
| Interim | 30 Apr 2018 | 02 May 2018 | 21 May 2018 | TTD | $0.82 |
| Final | 16 Apr 2018 | 18 Apr 2018 | 07 May 2018 | TTD | $1.46 |
| Interim | 03 Nov 2017 | 07 Nov 2017 | 24 Nov 2017 | TTD | $1.14 |
| Interim | 28 Jul 2017 | 02 Aug 2017 | 21 Aug 2017 | TTD | $1.05 |
| Interim | 28 Apr 2017 | 02 May 2017 | 26 May 2017 | TTD | $0.76 |
| Final | 19 Apr 2017 | 21 Apr 2017 | 10 May 2017 | TTD | $2.18 |
| Interim | 03 Nov 2016 | 07 Nov 2016 | 24 Nov 2016 | TTD | $1.44 |
| Interim | 08 Aug 2016 | 10 Aug 2016 | 29 Aug 2016 | TTD | $1.26 |
| Interim | 06 May 2016 | 10 May 2016 | 31 May 2016 | TTD | $1.00 |
| Final | 15 Apr 2016 | 19 Apr 2016 | 06 May 2016 | TTD | $2.18 |
| Interim | 06 Nov 2015 | 11 Nov 2015 | 30 Nov 2015 | TTD | $1.44 |
| Interim | 05 Aug 2015 | 07 Aug 2015 | 26 Aug 2015 | TTD | $1.26 |
| Interim | 24 Apr 2015 | 28 Apr 2015 | 11 May 2015 | TTD | $1.00 |
| Final | 17 Apr 2015 | 21 Apr 2015 | 30 Apr 2015 | TTD | $1.94 |
| Interim | 31 Oct 2014 | 04 Nov 2014 | 13 Nov 2014 | TTD | $1.39 |
| Interim | 04 Aug 2014 | 06 Aug 2014 | 15 Aug 2014 | TTD | $1.20 |
| Interim | 29 Apr 2014 | 01 May 2014 | 12 May 2014 | TTD | $0.98 |
| Final | 14 Apr 2014 | 16 Apr 2014 | 29 Apr 2014 | TTD | $1.61 |
| Interim | 30 Oct 2013 | 01 Nov 2013 | 12 Nov 2013 | TTD | $1.07 |
| Interim | 30 Jul 2013 | 02 Aug 2013 | 13 Aug 2013 | TTD | $1.04 |
| Interim | 29 Apr 2013 | 01 May 2013 | 10 May 2013 | TTD | $0.82 |
| Final | 15 Apr 2013 | 17 Apr 2013 | 26 Apr 2013 | TTD | $1.22 |
| Interim | 29 Oct 2012 | 31 Oct 2012 | 09 Nov 2012 | TTD | $0.98 |
| Interim | 26 Jul 2012 | 30 Jul 2012 | 09 Aug 2012 | TTD | $0.94 |
| Interim | 27 Apr 2012 | 01 May 2012 | 10 May 2012 | TTD | $0.68 |
| Final | 11 Apr 2012 | 13 Apr 2012 | 24 Apr 2012 | TTD | $0.98 |
| Interim | 08 Aug 2011 | 10 Aug 2011 | 19 Aug 2011 | TTD | $0.75 |
| Interim | 09 May 2011 | 11 May 2011 | 20 May 2011 | TTD | $0.63 |
| Final | 13 Apr 2011 | 15 Apr 2011 | 28 Apr 2011 | TTD | $0.61 |
| Interim | 12 Nov 2010 | 16 Nov 2010 | 25 Nov 2010 | TTD | $1.29 |
| Interim | 13 Aug 2010 | 17 Aug 2010 | 26 Aug 2010 | TTD | $0.57 |
| Interim | 07 May 2010 | 11 May 2010 | 20 May 2010 | TTD | $0.37 |
| Final | 09 Apr 2010 | 13 Apr 2010 | 22 Apr 2010 | TTD | $1.64 |
| Interim | 06 Nov 2009 | 10 Nov 2009 | 19 Nov 2009 | TTD | $0.59 |
| Interim | 07 Aug 2009 | 11 Aug 2009 | 20 Aug 2009 | TTD | $0.55 |
| Interim | 21 May 2009 | 25 May 2009 | 29 May 2009 | TTD | $0.28 |
| Final | 08 Apr 2009 | 14 Apr 2009 | 23 Apr 2009 | TTD | $1.36 |
| Interim | 10 Nov 2008 | 12 Nov 2008 | 21 Nov 2008 | TTD | $0.46 |
| Interim | 11 Aug 2008 | 13 Aug 2008 | 22 Aug 2008 | TTD | $0.41 |
| Interim | 12 May 2008 | 14 May 2008 | 21 May 2008 | TTD | $0.25 |
| Final | 10 Apr 2008 | 14 Apr 2008 | 21 Apr 2008 | TTD | $0.94 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 10,000 |
| 25 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 21 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 19 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 5.40 | 5.40 | 0.00 | 0.00 | 10,748 |
| 11 Feb 2025 | 5.29 | 5.40 | 0.11 | 2.08 | 5,291 |
| 10 Feb 2025 | 5.29 | 5.29 | 0.00 | 0.00 | 46 |
| 07 Feb 2025 | 5.40 | 5.29 | -0.11 | -2.04 | 677 |
| 06 Feb 2025 | 5.40 | 5.40 | 0.00 | 0.00 | 1,010 |
| 05 Feb 2025 | 5.41 | 5.40 | -0.01 | -0.18 | 12,196 |
| 04 Feb 2025 | 5.49 | 5.41 | -0.08 | -1.46 | 21,791 |
| 03 Feb 2025 | 5.49 | 5.49 | 0.00 | 0.00 | 0 |
| 31 Jan 2025 | 5.49 | 5.49 | 0.00 | 0.00 | 7 |
| 30 Jan 2025 | 5.49 | 5.49 | 0.00 | 0.00 | 0 |
| 29 Jan 2025 | 5.53 | 5.49 | -0.04 | -0.72 | 13,888 |
| 28 Jan 2025 | 5.46 | 5.53 | 0.07 | 1.28 | 2,600 |
| 27 Jan 2025 | 5.53 | 5.46 | -0.07 | -1.27 | 66,316 |
| 24 Jan 2025 | 5.50 | 5.53 | 0.03 | 0.55 | 14,108 |
| 23 Jan 2025 | 5.50 | 5.50 | 0.00 | 0.00 | 750 |
| 22 Jan 2025 | 5.55 | 5.50 | -0.05 | -0.90 | 249 |
| 21 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 1 |
| 20 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 40,913 |
| 17 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 52,198 |
| 16 Jan 2025 | 5.54 | 5.55 | 0.01 | 0.18 | 16,383 |
| 15 Jan 2025 | 5.55 | 5.54 | -0.01 | -0.18 | 1,527 |
| 14 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 5,725 |
| 13 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 10 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 25,024 |
| 09 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 24,920 |
| 08 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 50 |
| 07 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 16,767 |
| 06 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 2,276 |
| 03 Jan 2025 | 5.55 | 5.55 | 0.00 | 0.00 | 5,000 |
| 02 Jan 2025 | 5.60 | 5.55 | -0.05 | -0.89 | 19,795 |
| 31 Dec 2024 | 5.59 | 5.60 | 0.01 | 0.18 | 505 |
| 30 Dec 2024 | 5.60 | 5.59 | -0.01 | -0.18 | 681 |
| 27 Dec 2024 | 5.60 | 5.60 | 0.00 | 0.00 | 160 |
| 24 Dec 2024 | 5.55 | 5.60 | 0.05 | 0.90 | 329 |
| 23 Dec 2024 | 5.54 | 5.55 | 0.01 | 0.18 | 2,048 |
| 20 Dec 2024 | 5.55 | 5.54 | -0.01 | -0.18 | 5,140 |
| 19 Dec 2024 | 5.04 | 5.55 | 0.51 | 10.12 | 170 |
| 18 Dec 2024 | 5.00 | 5.04 | 0.04 | 0.80 | 380 |
| 17 Dec 2024 | 5.03 | 5.00 | -0.03 | -0.60 | 4,720 |
| 16 Dec 2024 | 5.02 | 5.03 | 0.01 | 0.20 | 957 |
| 13 Dec 2024 | 5.04 | 5.02 | -0.02 | -0.40 | 23,451 |
| 12 Dec 2024 | 5.14 | 5.04 | -0.10 | -1.95 | 4,805 |
| 11 Dec 2024 | 5.55 | 5.14 | -0.41 | -7.39 | 574 |
| 10 Dec 2024 | 5.55 | 5.55 | 0.00 | 0.00 | 3,275 |
| 09 Dec 2024 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 06 Dec 2024 | 5.55 | 5.55 | 0.00 | 0.00 | 1,081 |
| 05 Dec 2024 | 5.55 | 5.55 | 0.00 | 0.00 | 0 |
| 04 Dec 2024 | 5.04 | 5.55 | 0.51 | 10.12 | 2,145 |
| 03 Dec 2024 | 5.44 | 5.04 | -0.40 | -7.35 | 7,186 |
| 02 Dec 2024 | 5.06 | 5.44 | 0.38 | 7.51 | 2,744 |
| 29 Nov 2024 | 5.06 | 5.06 | 0.00 | 0.00 | 3,050 |
| 28 Nov 2024 | 5.55 | 5.06 | -0.49 | -8.83 | 3,333 |
| 27 Nov 2024 | 5.55 | 5.55 | 0.00 | 0.00 | 1,477 |
| 26 Nov 2024 | 5.52 | 5.55 | 0.03 | 0.54 | 535 |
| 25 Nov 2024 | 5.55 | 5.52 | -0.03 | -0.54 | 1,040 |
| 22 Nov 2024 | 5.50 | 5.55 | 0.05 | 0.91 | 11,129 |
| 21 Nov 2024 | 5.50 | 5.50 | 0.00 | 0.00 | 0 |
| 20 Nov 2024 | 5.50 | 5.50 | 0.00 | 0.00 | 0 |
| 19 Nov 2024 | 5.98 | 5.50 | -0.48 | -8.03 | 1,000 |
| 18 Nov 2024 | 5.98 | 5.98 | 0.00 | 0.00 | 0 |
| 15 Nov 2024 | 5.98 | 5.98 | 0.00 | 0.00 | 542 |
| 14 Nov 2024 | 5.98 | 5.98 | 0.00 | 0.00 | 0 |
| 13 Nov 2024 | 6.00 | 5.98 | -0.02 | -0.33 | 500 |
| 12 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 115 |
| 11 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 11,812 |
| 08 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2024 | 5.92 | 6.00 | 0.08 | 1.35 | 4,170 |
| 06 Nov 2024 | 6.00 | 5.92 | -0.08 | -1.33 | 8,430 |
| 05 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 14,783 |
| 04 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 106 |
| 01 Nov 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 2,200 |
| 30 Oct 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 2,895 |
| 29 Oct 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 10,979 |
| 28 Oct 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2024 | 6.03 | 6.00 | -0.03 | -0.50 | 1,563 |
| 24 Oct 2024 | 6.00 | 6.03 | 0.03 | 0.50 | 18,502 |
| 23 Oct 2024 | 6.00 | 6.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2024 | 6.18 | 6.00 | -0.18 | -2.91 | 596 |
| 21 Oct 2024 | 6.51 | 6.18 | -0.33 | -5.07 | 34,845 |
| 18 Oct 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 70 |
| 17 Oct 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 105 |
| 16 Oct 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 24,558 |
| 15 Oct 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 7,334 |
| 14 Oct 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 11 Oct 2024 | 7.40 | 6.51 | -0.89 | -12.03 | 4,719 |
| 10 Oct 2024 | 7.40 | 7.40 | 0.00 | 0.00 | 846 |
| 09 Oct 2024 | 7.40 | 7.40 | 0.00 | 0.00 | 0 |
| 08 Oct 2024 | 6.55 | 7.40 | 0.85 | 12.98 | 200 |
| 07 Oct 2024 | 6.55 | 6.55 | 0.00 | 0.00 | 0 |
| 04 Oct 2024 | 6.55 | 6.55 | 0.00 | 0.00 | 33 |
| 03 Oct 2024 | 6.50 | 6.55 | 0.05 | 0.77 | 600 |
| 02 Oct 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2024 | 6.51 | 6.50 | -0.01 | -0.15 | 73,368 |
| 27 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 26 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 25 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 23 Sep 2024 | 6.71 | 6.51 | -0.20 | -2.98 | 12,000 |
| 20 Sep 2024 | 7.50 | 6.71 | -0.79 | -10.53 | 1,117 |
| 19 Sep 2024 | 7.50 | 7.50 | 0.00 | 0.00 | 1,510 |
| 18 Sep 2024 | 7.50 | 7.50 | 0.00 | 0.00 | 5 |
| 17 Sep 2024 | 7.50 | 7.50 | 0.00 | 0.00 | 0 |
| 16 Sep 2024 | 7.00 | 7.50 | 0.50 | 7.14 | 2,345 |
| 13 Sep 2024 | 7.10 | 7.00 | -0.10 | -1.41 | 2,000 |
| 12 Sep 2024 | 8.07 | 7.10 | -0.97 | -12.02 | 3,000 |
| 11 Sep 2024 | 8.07 | 8.07 | 0.00 | 0.00 | 0 |
| 10 Sep 2024 | 8.07 | 8.07 | 0.00 | 0.00 | 39 |
| 09 Sep 2024 | 7.04 | 8.07 | 1.03 | 14.63 | 3,056 |
| 06 Sep 2024 | 6.51 | 7.04 | 0.53 | 8.14 | 1,400 |
| 05 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 61 |
| 04 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 03 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 10,190 |
| 02 Sep 2024 | 6.51 | 6.51 | 0.00 | 0.00 | 0 |
| 30 Aug 2024 | 6.50 | 6.51 | 0.01 | 0.15 | 4,965 |
| 29 Aug 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 60,619 |
| 28 Aug 2024 | 6.44 | 6.50 | 0.06 | 0.93 | 4,954 |
| 27 Aug 2024 | 6.50 | 6.44 | -0.06 | -0.92 | 14,071 |
| 26 Aug 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 300 |
| 23 Aug 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 14,247 |
| 22 Aug 2024 | 6.03 | 6.50 | 0.47 | 7.79 | 538 |
| 21 Aug 2024 | 6.49 | 6.03 | -0.46 | -7.09 | 13,162 |
| 20 Aug 2024 | 6.50 | 6.49 | -0.01 | -0.15 | 3,331 |
| 19 Aug 2024 | 6.50 | 6.50 | 0.00 | 0.00 | 17,845 |
| 16 Aug 2024 | 6.40 | 6.50 | 0.10 | 1.56 | 54,947 |
| 15 Aug 2024 | 7.50 | 6.40 | -1.10 | -14.67 | 12,984 |
| 14 Aug 2024 | 7.50 | 7.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2024 | 7.37 | 7.50 | 0.13 | 1.76 | 375 |
| 12 Aug 2024 | 7.50 | 7.37 | -0.13 | -1.73 | 1,217 |
| 09 Aug 2024 | 7.50 | 7.50 | 0.00 | 0.00 | 2,030 |
| 08 Aug 2024 | 7.46 | 7.50 | 0.04 | 0.54 | 1,339 |
| 07 Aug 2024 | 8.04 | 7.46 | -0.58 | -7.21 | 42,710 |
| 06 Aug 2024 | 8.04 | 8.04 | 0.00 | 0.00 | 20 |
| 05 Aug 2024 | 8.04 | 8.04 | 0.00 | 0.00 | 4,720 |
| 02 Aug 2024 | 8.06 | 8.04 | -0.02 | -0.25 | 997 |
| 31 Jul 2024 | 8.04 | 8.06 | 0.02 | 0.25 | 2,658 |
| 30 Jul 2024 | 8.51 | 8.04 | -0.47 | -5.52 | 28,345 |
| 29 Jul 2024 | 8.50 | 8.51 | 0.01 | 0.12 | 33,855 |
| 26 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 1,820 |
| 25 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 2,500 |
| 24 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 7,661 |
| 23 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 5,020 |
| 22 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 50 |
| 19 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 2,370 |
| 18 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 50 |
| 17 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 7,357 |
| 16 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 11,857 |
| 15 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 5 |
| 12 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 1,306 |
| 11 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 86 |
| 10 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 6,259 |
| 09 Jul 2024 | 8.29 | 8.50 | 0.21 | 2.53 | 3,122 |
| 08 Jul 2024 | 8.50 | 8.29 | -0.21 | -2.47 | 704 |
| 05 Jul 2024 | 8.53 | 8.50 | -0.03 | -0.35 | 3,240 |
| 04 Jul 2024 | 8.50 | 8.53 | 0.03 | 0.35 | 5,657 |
| 03 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 5,292 |
| 02 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 200 |
| 01 Jul 2024 | 8.50 | 8.50 | 0.00 | 0.00 | 0 |
| 28 Jun 2024 | 8.80 | 8.50 | -0.30 | -3.41 | 1,049 |
| 27 Jun 2024 | 9.99 | 8.80 | -1.19 | -11.91 | 18,500 |
| 26 Jun 2024 | 9.99 | 9.99 | 0.00 | 0.00 | 44 |
| 25 Jun 2024 | 9.10 | 9.99 | 0.89 | 9.78 | 100 |
| 24 Jun 2024 | 9.10 | 9.10 | 0.00 | 0.00 | 0 |
| 21 Jun 2024 | 9.10 | 9.10 | 0.00 | 0.00 | 0 |
| 20 Jun 2024 | 9.10 | 9.10 | 0.00 | 0.00 | 20 |
| 18 Jun 2024 | 10.00 | 9.10 | -0.90 | -9.00 | 200 |
| 17 Jun 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 1,556 |
| 14 Jun 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 1,963 |
| 13 Jun 2024 | 9.57 | 10.00 | 0.43 | 4.49 | 100 |
| 12 Jun 2024 | 9.40 | 9.57 | 0.17 | 1.81 | 282 |
| 11 Jun 2024 | 9.00 | 9.40 | 0.40 | 4.44 | 553 |
| 10 Jun 2024 | 9.61 | 9.00 | -0.61 | -6.35 | 2,500 |
| 07 Jun 2024 | 9.61 | 9.61 | 0.00 | 0.00 | 1,050 |
| 06 Jun 2024 | 10.00 | 9.61 | -0.39 | -3.90 | 440 |
| 05 Jun 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 3,798 |
| 04 Jun 2024 | 10.25 | 10.00 | -0.25 | -2.44 | 3,658 |
| 03 Jun 2024 | 10.08 | 10.25 | 0.17 | 1.69 | 9,632 |
| 29 May 2024 | 10.01 | 10.08 | 0.07 | 0.70 | 12,555 |
| 28 May 2024 | 10.04 | 10.01 | -0.03 | -0.30 | 6,742 |
| 27 May 2024 | 10.00 | 10.04 | 0.04 | 0.40 | 13,679 |
| 24 May 2024 | 9.25 | 10.00 | 0.75 | 8.11 | 1,002 |
| 23 May 2024 | 9.00 | 9.25 | 0.25 | 2.78 | 10,062 |
| 22 May 2024 | 9.01 | 9.00 | -0.01 | -0.11 | 52,250 |
| 21 May 2024 | 9.01 | 9.01 | 0.00 | 0.00 | 0 |
| 20 May 2024 | 9.01 | 9.01 | 0.00 | 0.00 | 34,584 |
| 17 May 2024 | 9.00 | 9.01 | 0.01 | 0.11 | 35,476 |
| 16 May 2024 | 8.69 | 9.00 | 0.31 | 3.57 | 7,645 |
| 15 May 2024 | 9.00 | 8.69 | -0.31 | -3.44 | 10,589 |
| 14 May 2024 | 9.29 | 9.00 | -0.29 | -3.12 | 110 |
| 13 May 2024 | 9.99 | 9.29 | -0.70 | -7.01 | 19,509 |
| 10 May 2024 | 10.00 | 9.99 | -0.01 | -0.10 | 800 |
| 09 May 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 9,854 |
| 08 May 2024 | 10.00 | 10.00 | 0.00 | 0.00 | 1,500 |
| 07 May 2024 | 10.05 | 10.00 | -0.05 | -0.50 | 3,993 |
| 06 May 2024 | 10.01 | 10.05 | 0.04 | 0.40 | 80,342 |
| 03 May 2024 | 9.98 | 10.01 | 0.03 | 0.30 | 39,473 |
| 02 May 2024 | 9.99 | 9.98 | -0.01 | -0.10 | 53,636 |
| 01 May 2024 | 10.00 | 9.99 | -0.01 | -0.10 | 47,378 |
| 30 Apr 2024 | 10.07 | 10.00 | -0.07 | -0.70 | 7,839 |
| 29 Apr 2024 | 11.15 | 10.07 | -1.08 | -9.69 | 76,228 |
| 26 Apr 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 19,639 |
| 25 Apr 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 32,942 |
| 24 Apr 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 35,892 |
| 23 Apr 2024 | 11.15 | 11.15 | 0.00 | 0.00 | 0 |
| 22 Apr 2024 | 11.23 | 11.15 | -0.08 | -0.71 | 381 |
| 19 Apr 2024 | 12.06 | 11.23 | -0.83 | -6.88 | 893 |
| 18 Apr 2024 | 13.01 | 12.06 | -0.95 | -7.30 | 31,312 |
| 17 Apr 2024 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 16 Apr 2024 | 14.09 | 13.01 | -1.08 | -7.67 | 7,651 |
| 15 Apr 2024 | 15.19 | 14.09 | -1.10 | -7.24 | 5,312 |
| 12 Apr 2024 | 15.19 | 15.19 | 0.00 | 0.00 | 0 |
| 11 Apr 2024 | 15.49 | 15.19 | -0.30 | -1.94 | 3,954 |
| 09 Apr 2024 | 15.63 | 15.49 | -0.14 | -0.90 | 5,890 |
| 08 Apr 2024 | 15.49 | 15.63 | 0.14 | 0.90 | 12,523 |
| 05 Apr 2024 | 13.82 | 15.49 | 1.67 | 12.08 | 24,640 |
| 04 Apr 2024 | 12.45 | 13.82 | 1.37 | 11.00 | 300 |
| 03 Apr 2024 | 11.70 | 12.45 | 0.75 | 6.41 | 5,000 |
| 02 Apr 2024 | 11.04 | 11.70 | 0.66 | 5.98 | 4,696 |
| 28 Mar 2024 | 10.77 | 11.04 | 0.27 | 2.51 | 36,209 |
| 27 Mar 2024 | 10.08 | 10.77 | 0.69 | 6.85 | 36,511 |
| 26 Mar 2024 | 9.72 | 10.08 | 0.36 | 3.70 | 10,151 |
| 25 Mar 2024 | 9.55 | 9.72 | 0.17 | 1.78 | 115,307 |
| 22 Mar 2024 | 9.32 | 9.55 | 0.23 | 2.47 | 48,397 |
| 21 Mar 2024 | 8.93 | 9.32 | 0.39 | 4.37 | 96,370 |
| 20 Mar 2024 | 9.31 | 8.93 | -0.38 | -4.08 | 5,211 |
| 19 Mar 2024 | 9.34 | 9.31 | -0.03 | -0.32 | 1,000 |
| 18 Mar 2024 | 9.35 | 9.34 | -0.01 | -0.11 | 1,045 |
| 15 Mar 2024 | 9.31 | 9.35 | 0.04 | 0.43 | 200 |
| 14 Mar 2024 | 9.36 | 9.31 | -0.05 | -0.53 | 387 |
| 13 Mar 2024 | 9.30 | 9.36 | 0.06 | 0.65 | 4,773 |
| 12 Mar 2024 | 9.30 | 9.30 | 0.00 | 0.00 | 46 |
| 11 Mar 2024 | 9.20 | 9.30 | 0.10 | 1.09 | 226 |
| 08 Mar 2024 | 9.20 | 9.20 | 0.00 | 0.00 | 1,142 |
| 07 Mar 2024 | 9.29 | 9.20 | -0.09 | -0.97 | 1,471 |
| 06 Mar 2024 | 9.20 | 9.29 | 0.09 | 0.98 | 6,580 |
| 05 Mar 2024 | 9.20 | 9.20 | 0.00 | 0.00 | 800 |
| 04 Mar 2024 | 9.00 | 9.20 | 0.20 | 2.22 | 200 |
| 01 Mar 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 29 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 100 |
| 27 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 10,000 |
| 26 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 5,010 |
| 22 Feb 2024 | 8.90 | 9.00 | 0.10 | 1.12 | 428 |
| 21 Feb 2024 | 8.79 | 8.90 | 0.11 | 1.25 | 327 |
| 20 Feb 2024 | 9.00 | 8.79 | -0.21 | -2.33 | 3,240 |
| 19 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2024 | 8.97 | 9.00 | 0.03 | 0.33 | 1,000 |
| 15 Feb 2024 | 8.97 | 8.97 | 0.00 | 0.00 | 0 |
| 14 Feb 2024 | 8.71 | 8.97 | 0.26 | 2.99 | 3,430 |
| 09 Feb 2024 | 8.71 | 8.71 | 0.00 | 0.00 | 0 |
| 08 Feb 2024 | 8.72 | 8.71 | -0.01 | -0.11 | 1,445 |
| 07 Feb 2024 | 8.72 | 8.72 | 0.00 | 0.00 | 0 |
| 06 Feb 2024 | 8.78 | 8.72 | -0.06 | -0.68 | 3,500 |
| 05 Feb 2024 | 8.78 | 8.78 | 0.00 | 0.00 | 0 |
| 02 Feb 2024 | 9.00 | 8.78 | -0.22 | -2.44 | 977 |
| 01 Feb 2024 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2024 | 8.75 | 9.00 | 0.25 | 2.86 | 220 |
| 30 Jan 2024 | 8.52 | 8.75 | 0.23 | 2.70 | 19,288 |
| 29 Jan 2024 | 8.70 | 8.52 | -0.18 | -2.07 | 1,073 |
| 26 Jan 2024 | 8.75 | 8.70 | -0.05 | -0.57 | 7,383 |
| 25 Jan 2024 | 8.75 | 8.75 | 0.00 | 0.00 | 0 |
| 24 Jan 2024 | 8.75 | 8.75 | 0.00 | 0.00 | 22,905 |
| 23 Jan 2024 | 8.75 | 8.75 | 0.00 | 0.00 | 0 |
| 22 Jan 2024 | 8.82 | 8.75 | -0.07 | -0.79 | 20,125 |
| 19 Jan 2024 | 8.82 | 8.82 | 0.00 | 0.00 | 0 |
| 18 Jan 2024 | 8.82 | 8.82 | 0.00 | 0.00 | 0 |
| 17 Jan 2024 | 8.90 | 8.82 | -0.08 | -0.90 | 9,699 |
| 16 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 1,056 |
| 15 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 12 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 1,000 |
| 11 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 10 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 6,383 |
| 09 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 08 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 05 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 04 Jan 2024 | 8.97 | 8.90 | -0.07 | -0.78 | 4,216 |
| 03 Jan 2024 | 8.90 | 8.97 | 0.07 | 0.79 | 1,905 |
| 02 Jan 2024 | 8.90 | 8.90 | 0.00 | 0.00 | 0 |
| 29 Dec 2023 | 9.00 | 8.90 | -0.10 | -1.11 | 334 |
| 28 Dec 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 26 |
| 27 Dec 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 5,575 |
| 21 Dec 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2023 | 8.90 | 9.00 | 0.10 | 1.12 | 2,457 |
| 19 Dec 2023 | 9.00 | 8.90 | -0.10 | -1.11 | 1,310 |
| 18 Dec 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2023 | 9.07 | 9.00 | -0.07 | -0.77 | 13,347 |
| 14 Dec 2023 | 9.07 | 9.07 | 0.00 | 0.00 | 0 |
| 13 Dec 2023 | 9.25 | 9.07 | -0.18 | -1.95 | 375 |
| 12 Dec 2023 | 9.38 | 9.25 | -0.13 | -1.39 | 869 |
| 11 Dec 2023 | 9.27 | 9.38 | 0.11 | 1.19 | 4,973 |
| 08 Dec 2023 | 9.27 | 9.27 | 0.00 | 0.00 | 34 |
| 07 Dec 2023 | 9.27 | 9.27 | 0.00 | 0.00 | 0 |
| 06 Dec 2023 | 9.27 | 9.27 | 0.00 | 0.00 | 0 |
| 05 Dec 2023 | 9.27 | 9.27 | 0.00 | 0.00 | 5,500 |
| 04 Dec 2023 | 9.51 | 9.27 | -0.24 | -2.52 | 521 |
| 01 Dec 2023 | 9.25 | 9.51 | 0.26 | 2.81 | 1,673 |
| 30 Nov 2023 | 9.00 | 9.25 | 0.25 | 2.78 | 2,900 |
| 29 Nov 2023 | 9.00 | 9.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2023 | 9.25 | 9.00 | -0.25 | -2.70 | 5,286 |
| 27 Nov 2023 | 9.25 | 9.25 | 0.00 | 0.00 | 100 |
| 24 Nov 2023 | 9.51 | 9.25 | -0.26 | -2.73 | 2,000 |
| 23 Nov 2023 | 9.55 | 9.51 | -0.04 | -0.42 | 9,155 |
| 22 Nov 2023 | 9.55 | 9.55 | 0.00 | 0.00 | 0 |
| 21 Nov 2023 | 9.59 | 9.55 | -0.04 | -0.42 | 5,992 |
| 20 Nov 2023 | 9.59 | 9.59 | 0.00 | 0.00 | 550 |
| 17 Nov 2023 | 9.55 | 9.59 | 0.04 | 0.42 | 500 |
| 16 Nov 2023 | 9.60 | 9.55 | -0.05 | -0.52 | 208 |
| 15 Nov 2023 | 9.80 | 9.60 | -0.20 | -2.04 | 10,064 |
| 14 Nov 2023 | 10.01 | 9.80 | -0.21 | -2.10 | 1,015 |
| 10 Nov 2023 | 10.01 | 10.01 | 0.00 | 0.00 | 0 |
| 09 Nov 2023 | 10.01 | 10.01 | 0.00 | 0.00 | 0 |
| 08 Nov 2023 | 10.01 | 10.01 | 0.00 | 0.00 | 0 |
| 07 Nov 2023 | 10.12 | 10.01 | -0.11 | -1.09 | 1,049 |
| 06 Nov 2023 | 10.29 | 10.12 | -0.17 | -1.65 | 450 |
| 03 Nov 2023 | 10.06 | 10.29 | 0.23 | 2.29 | 1,824 |
| 02 Nov 2023 | 10.30 | 10.06 | -0.24 | -2.33 | 300 |
| 01 Nov 2023 | 10.31 | 10.30 | -0.01 | -0.10 | 358 |
| 31 Oct 2023 | 10.31 | 10.31 | 0.00 | 0.00 | 485 |
| 30 Oct 2023 | 10.00 | 10.31 | 0.31 | 3.10 | 20 |
| 27 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 1,930 |
| 26 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 51 |
| 25 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2023 | 9.51 | 10.00 | 0.49 | 5.15 | 250 |
| 23 Oct 2023 | 10.00 | 9.51 | -0.49 | -4.90 | 5,640 |
| 20 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 3,000 |
| 19 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 708 |
| 18 Oct 2023 | 10.00 | 10.00 | 0.00 | 0.00 | 1,000 |
| 17 Oct 2023 | 10.05 | 10.00 | -0.05 | -0.50 | 1,300 |
| 16 Oct 2023 | 10.03 | 10.05 | 0.02 | 0.20 | 455 |
| 13 Oct 2023 | 10.00 | 10.03 | 0.03 | 0.30 | 1,628 |
| 12 Oct 2023 | 10.01 | 10.00 | -0.01 | -0.10 | 2,252 |
| 11 Oct 2023 | 10.05 | 10.01 | -0.04 | -0.40 | 1,000 |
| 10 Oct 2023 | 10.05 | 10.05 | 0.00 | 0.00 | 3,286 |
| 09 Oct 2023 | 10.10 | 10.05 | -0.05 | -0.50 | 5,846 |
| 06 Oct 2023 | 10.06 | 10.10 | 0.04 | 0.40 | 19,540 |
| 05 Oct 2023 | 10.06 | 10.06 | 0.00 | 0.00 | 212 |
| 04 Oct 2023 | 10.09 | 10.06 | -0.03 | -0.30 | 1,728 |
| 03 Oct 2023 | 10.20 | 10.09 | -0.11 | -1.08 | 7,392 |
| 02 Oct 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 1,926 |
| 29 Sep 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 10,286 |
| 28 Sep 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 0 |
| 27 Sep 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 0 |
| 26 Sep 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 1,488 |
| 22 Sep 2023 | 10.20 | 10.20 | 0.00 | 0.00 | 2,600 |
| 21 Sep 2023 | 10.21 | 10.20 | -0.01 | -0.10 | 200 |
| 20 Sep 2023 | 10.21 | 10.21 | 0.00 | 0.00 | 702 |
| 19 Sep 2023 | 10.28 | 10.21 | -0.07 | -0.68 | 2,232 |
| 18 Sep 2023 | 10.28 | 10.28 | 0.00 | 0.00 | 0 |
| 15 Sep 2023 | 10.31 | 10.28 | -0.03 | -0.29 | 15,743 |
| 14 Sep 2023 | 10.31 | 10.31 | 0.00 | 0.00 | 0 |
| 13 Sep 2023 | 10.50 | 10.31 | -0.19 | -1.81 | 295 |
| 12 Sep 2023 | 10.39 | 10.50 | 0.11 | 1.06 | 48 |
| 11 Sep 2023 | 10.53 | 10.39 | -0.14 | -1.33 | 129 |
| 08 Sep 2023 | 10.66 | 10.53 | -0.13 | -1.22 | 1,882 |
| 07 Sep 2023 | 10.66 | 10.66 | 0.00 | 0.00 | 0 |
| 06 Sep 2023 | 10.55 | 10.66 | 0.11 | 1.04 | 6,918 |
| 05 Sep 2023 | 10.76 | 10.55 | -0.21 | -1.95 | 3,016 |
| 04 Sep 2023 | 11.00 | 10.76 | -0.24 | -2.18 | 21,575 |
| 01 Sep 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 1,655 |
| 30 Aug 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 2,545 |
| 29 Aug 2023 | 11.00 | 11.00 | 0.00 | 0.00 | 29 |
| 28 Aug 2023 | 11.04 | 11.00 | -0.04 | -0.36 | 450 |
| 25 Aug 2023 | 11.12 | 11.04 | -0.08 | -0.72 | 26,667 |
| 24 Aug 2023 | 11.15 | 11.12 | -0.03 | -0.27 | 1,100 |
| 23 Aug 2023 | 11.18 | 11.15 | -0.03 | -0.27 | 10,366 |
| 22 Aug 2023 | 11.25 | 11.18 | -0.07 | -0.62 | 14,880 |
| 21 Aug 2023 | 11.30 | 11.25 | -0.05 | -0.44 | 60 |
| 18 Aug 2023 | 11.25 | 11.30 | 0.05 | 0.44 | 4,272 |
| 17 Aug 2023 | 11.30 | 11.25 | -0.05 | -0.44 | 22 |
| 16 Aug 2023 | 11.25 | 11.30 | 0.05 | 0.44 | 1,130 |
| 15 Aug 2023 | 11.25 | 11.25 | 0.00 | 0.00 | 2,880 |
| 14 Aug 2023 | 11.25 | 11.25 | 0.00 | 0.00 | 0 |
| 11 Aug 2023 | 11.30 | 11.25 | -0.05 | -0.44 | 3,000 |
| 10 Aug 2023 | 11.30 | 11.30 | 0.00 | 0.00 | 0 |
| 09 Aug 2023 | 11.30 | 11.30 | 0.00 | 0.00 | 0 |
| 08 Aug 2023 | 11.35 | 11.30 | -0.05 | -0.44 | 9,944 |
| 07 Aug 2023 | 11.25 | 11.35 | 0.10 | 0.89 | 565 |
| 04 Aug 2023 | 11.24 | 11.25 | 0.01 | 0.09 | 5,021 |
| 03 Aug 2023 | 11.08 | 11.24 | 0.16 | 1.44 | 7,145 |
| 02 Aug 2023 | 11.08 | 11.08 | 0.00 | 0.00 | 0 |
| 31 Jul 2023 | 11.27 | 11.08 | -0.19 | -1.69 | 23,646 |
| 28 Jul 2023 | 11.25 | 11.27 | 0.02 | 0.18 | 19,828 |
| 27 Jul 2023 | 11.37 | 11.25 | -0.12 | -1.06 | 22,619 |
| 26 Jul 2023 | 11.30 | 11.37 | 0.07 | 0.62 | 300 |
| 25 Jul 2023 | 11.30 | 11.30 | 0.00 | 0.00 | 20 |
| 24 Jul 2023 | 11.49 | 11.30 | -0.19 | -1.65 | 500 |
| 21 Jul 2023 | 11.50 | 11.49 | -0.01 | -0.09 | 4,869 |
| 20 Jul 2023 | 11.43 | 11.50 | 0.07 | 0.61 | 100 |
| 19 Jul 2023 | 11.50 | 11.43 | -0.07 | -0.61 | 3,176 |
| 18 Jul 2023 | 11.50 | 11.50 | 0.00 | 0.00 | 0 |
| 17 Jul 2023 | 11.25 | 11.50 | 0.25 | 2.22 | 1,055 |
| 14 Jul 2023 | 11.25 | 11.25 | 0.00 | 0.00 | 145 |
| 13 Jul 2023 | 11.49 | 11.25 | -0.24 | -2.09 | 1,330 |
| 12 Jul 2023 | 11.49 | 11.49 | 0.00 | 0.00 | 0 |
| 11 Jul 2023 | 11.97 | 11.49 | -0.48 | -4.01 | 10,453 |
| 10 Jul 2023 | 11.60 | 11.97 | 0.37 | 3.19 | 8,465 |
| 07 Jul 2023 | 11.20 | 11.60 | 0.40 | 3.57 | 49 |
| 06 Jul 2023 | 11.20 | 11.20 | 0.00 | 0.00 | 0 |
| 05 Jul 2023 | 12.00 | 11.20 | -0.80 | -6.67 | 5,073 |
| 04 Jul 2023 | 12.00 | 12.00 | 0.00 | 0.00 | 10,917 |
| 03 Jul 2023 | 12.10 | 12.00 | -0.10 | -0.83 | 2,500 |
| 30 Jun 2023 | 12.11 | 12.10 | -0.01 | -0.08 | 675 |
| 29 Jun 2023 | 12.00 | 12.11 | 0.11 | 0.92 | 13,254 |
| 28 Jun 2023 | 12.30 | 12.00 | -0.30 | -2.44 | 2,238 |
| 27 Jun 2023 | 12.48 | 12.30 | -0.18 | -1.44 | 4,487 |
| 26 Jun 2023 | 12.50 | 12.48 | -0.02 | -0.16 | 25 |
| 23 Jun 2023 | 12.50 | 12.50 | 0.00 | 0.00 | 8,066 |
| 22 Jun 2023 | 12.52 | 12.50 | -0.02 | -0.16 | 200 |
| 21 Jun 2023 | 12.52 | 12.52 | 0.00 | 0.00 | 0 |
| 20 Jun 2023 | 12.52 | 12.52 | 0.00 | 0.00 | 529 |
| 16 Jun 2023 | 12.48 | 12.52 | 0.04 | 0.32 | 680 |
| 15 Jun 2023 | 12.48 | 12.48 | 0.00 | 0.00 | 0 |
| 14 Jun 2023 | 12.48 | 12.48 | 0.00 | 0.00 | 481 |
| 13 Jun 2023 | 12.52 | 12.48 | -0.04 | -0.32 | 1,407 |
| 12 Jun 2023 | 12.86 | 12.52 | -0.34 | -2.64 | 2,890 |
| 09 Jun 2023 | 13.00 | 12.86 | -0.14 | -1.08 | 5,405 |
| 07 Jun 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 2,000 |
| 06 Jun 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 2,222 |
| 05 Jun 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 02 Jun 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 5,024 |
| 01 Jun 2023 | 13.00 | 13.00 | 0.00 | 0.00 | 3,863 |
| 31 May 2023 | 13.50 | 13.00 | -0.50 | -3.70 | 1,494 |
| 29 May 2023 | 13.61 | 13.50 | -0.11 | -0.81 | 13,220 |
| 26 May 2023 | 13.72 | 13.61 | -0.11 | -0.80 | 15,730 |
| 25 May 2023 | 13.95 | 13.72 | -0.23 | -1.65 | 7,413 |
| 24 May 2023 | 14.00 | 13.95 | -0.05 | -0.36 | 137 |
| 23 May 2023 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 22 May 2023 | 14.43 | 14.00 | -0.43 | -2.98 | 17,321 |
| 19 May 2023 | 14.50 | 14.43 | -0.07 | -0.48 | 7,570 |
| 18 May 2023 | 14.18 | 14.50 | 0.32 | 2.26 | 6,830 |
| 17 May 2023 | 15.00 | 14.18 | -0.82 | -5.47 | 6,072 |
| 16 May 2023 | 14.60 | 15.00 | 0.40 | 2.74 | 45 |
| 15 May 2023 | 15.01 | 14.60 | -0.41 | -2.73 | 12,743 |
| 12 May 2023 | 16.00 | 15.01 | -0.99 | -6.19 | 5,185 |
| 11 May 2023 | 16.50 | 16.00 | -0.50 | -3.03 | 70 |
| 10 May 2023 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 09 May 2023 | 16.22 | 16.50 | 0.28 | 1.73 | 10,000 |
| 08 May 2023 | 16.43 | 16.22 | -0.21 | -1.28 | 6,978 |
| 05 May 2023 | 16.50 | 16.43 | -0.07 | -0.42 | 6,017 |
| 04 May 2023 | 16.47 | 16.50 | 0.03 | 0.18 | 112 |
| 03 May 2023 | 16.47 | 16.47 | 0.00 | 0.00 | 0 |
| 02 May 2023 | 16.50 | 16.47 | -0.03 | -0.18 | 2,253 |
| 01 May 2023 | 16.48 | 16.50 | 0.02 | 0.12 | 10,000 |
| 28 Apr 2023 | 16.49 | 16.48 | -0.01 | -0.06 | 166 |
| 27 Apr 2023 | 16.49 | 16.49 | 0.00 | 0.00 | 1,839 |
| 26 Apr 2023 | 16.49 | 16.49 | 0.00 | 0.00 | 291 |
| 25 Apr 2023 | 15.91 | 16.49 | 0.58 | 3.65 | 18,008 |
| 24 Apr 2023 | 16.00 | 15.91 | -0.09 | -0.56 | 10,140 |
| 21 Apr 2023 | 16.50 | 16.00 | -0.50 | -3.03 | 10,485 |
| 20 Apr 2023 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 19 Apr 2023 | 16.43 | 16.50 | 0.07 | 0.43 | 6,002 |
| 18 Apr 2023 | 16.25 | 16.43 | 0.18 | 1.11 | 8,173 |
| 17 Apr 2023 | 16.22 | 16.25 | 0.03 | 0.18 | 6,096 |
| 14 Apr 2023 | 16.50 | 16.22 | -0.28 | -1.70 | 6,422 |
| 13 Apr 2023 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 12 Apr 2023 | 16.50 | 16.50 | 0.00 | 0.00 | 6,148 |
| 11 Apr 2023 | 16.14 | 16.50 | 0.36 | 2.23 | 45 |
| 06 Apr 2023 | 16.51 | 16.14 | -0.37 | -2.24 | 490 |
| 05 Apr 2023 | 16.79 | 16.51 | -0.28 | -1.67 | 9,873 |
| 04 Apr 2023 | 16.80 | 16.79 | -0.01 | -0.06 | 7,562 |
| 03 Apr 2023 | 16.70 | 16.80 | 0.10 | 0.60 | 140 |
| 31 Mar 2023 | 16.52 | 16.70 | 0.18 | 1.09 | 7,703 |
| 29 Mar 2023 | 16.50 | 16.52 | 0.02 | 0.12 | 2,947 |
| 28 Mar 2023 | 16.51 | 16.50 | -0.01 | -0.06 | 10,703 |
| 27 Mar 2023 | 16.51 | 16.51 | 0.00 | 0.00 | 0 |
| 24 Mar 2023 | 16.79 | 16.51 | -0.28 | -1.67 | 7,936 |
| 23 Mar 2023 | 17.06 | 16.79 | -0.27 | -1.58 | 49,375 |
| 22 Mar 2023 | 17.06 | 17.06 | 0.00 | 0.00 | 0 |
| 21 Mar 2023 | 17.03 | 17.06 | 0.03 | 0.18 | 2,000 |
| 20 Mar 2023 | 17.03 | 17.03 | 0.00 | 0.00 | 10,106 |
| 17 Mar 2023 | 17.20 | 17.03 | -0.17 | -0.99 | 10,309 |
| 16 Mar 2023 | 18.28 | 17.20 | -1.08 | -5.91 | 32,018 |
| 15 Mar 2023 | 18.32 | 18.28 | -0.04 | -0.22 | 473 |
| 14 Mar 2023 | 18.05 | 18.32 | 0.27 | 1.50 | 5,620 |
| 13 Mar 2023 | 18.51 | 18.05 | -0.46 | -2.49 | 1,296 |
| 10 Mar 2023 | 18.50 | 18.51 | 0.01 | 0.05 | 1,073 |
| 09 Mar 2023 | 18.03 | 18.50 | 0.47 | 2.61 | 128 |
| 08 Mar 2023 | 18.49 | 18.03 | -0.46 | -2.49 | 18,156 |
| 07 Mar 2023 | 18.60 | 18.49 | -0.11 | -0.59 | 5,915 |
| 06 Mar 2023 | 18.63 | 18.60 | -0.03 | -0.16 | 1,678 |
| 03 Mar 2023 | 19.00 | 18.63 | -0.37 | -1.95 | 8,322 |
| 02 Mar 2023 | 19.19 | 19.00 | -0.19 | -0.99 | 6,214 |
| 01 Mar 2023 | 19.90 | 19.19 | -0.71 | -3.57 | 35,178 |
| 28 Feb 2023 | 19.65 | 19.90 | 0.25 | 1.27 | 503 |
| 27 Feb 2023 | 19.61 | 19.65 | 0.04 | 0.20 | 4,476 |
| 24 Feb 2023 | 19.90 | 19.61 | -0.29 | -1.46 | 59 |
| 23 Feb 2023 | 19.84 | 19.90 | 0.06 | 0.30 | 200 |
| 22 Feb 2023 | 19.55 | 19.84 | 0.29 | 1.48 | 805 |
| 17 Feb 2023 | 19.64 | 19.55 | -0.09 | -0.46 | 690 |
| 16 Feb 2023 | 19.76 | 19.64 | -0.12 | -0.61 | 3,000 |
| 15 Feb 2023 | 19.94 | 19.76 | -0.18 | -0.90 | 4,475 |
| 14 Feb 2023 | 19.99 | 19.94 | -0.05 | -0.25 | 1,000 |
| 13 Feb 2023 | 20.00 | 19.99 | -0.01 | -0.05 | 387 |
| 10 Feb 2023 | 20.00 | 20.00 | 0.00 | 0.00 | 8,084 |
| 09 Feb 2023 | 20.50 | 20.00 | -0.50 | -2.44 | 22,768 |
| 08 Feb 2023 | 20.00 | 20.50 | 0.50 | 2.50 | 16,902 |
| 07 Feb 2023 | 20.50 | 20.00 | -0.50 | -2.44 | 4,487 |
| 06 Feb 2023 | 20.51 | 20.50 | -0.01 | -0.05 | 405 |
| 03 Feb 2023 | 20.54 | 20.51 | -0.03 | -0.15 | 175 |
| 02 Feb 2023 | 21.31 | 20.54 | -0.77 | -3.61 | 1,471 |
| 01 Feb 2023 | 21.37 | 21.31 | -0.06 | -0.28 | 176 |
| 31 Jan 2023 | 21.32 | 21.37 | 0.05 | 0.23 | 242 |
| 30 Jan 2023 | 21.95 | 21.32 | -0.63 | -2.87 | 17,837 |
| 27 Jan 2023 | 21.57 | 21.95 | 0.38 | 1.76 | 4,523 |
| 26 Jan 2023 | 21.00 | 21.57 | 0.57 | 2.71 | 6,444 |
| 25 Jan 2023 | 21.29 | 21.00 | -0.29 | -1.36 | 4,860 |
| 24 Jan 2023 | 21.85 | 21.29 | -0.56 | -2.56 | 9,164 |
| 23 Jan 2023 | 21.63 | 21.85 | 0.22 | 1.02 | 4,754 |
| 20 Jan 2023 | 21.06 | 21.63 | 0.57 | 2.71 | 4,512 |
| 19 Jan 2023 | 20.78 | 21.06 | 0.28 | 1.35 | 7,104 |
| 18 Jan 2023 | 20.00 | 20.78 | 0.78 | 3.90 | 4,826 |
| 17 Jan 2023 | 20.17 | 20.00 | -0.17 | -0.84 | 94 |
| 16 Jan 2023 | 21.01 | 20.17 | -0.84 | -4.00 | 9,296 |
| 13 Jan 2023 | 21.95 | 21.01 | -0.94 | -4.28 | 10,209 |
| 12 Jan 2023 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 11 Jan 2023 | 21.95 | 21.95 | 0.00 | 0.00 | 200 |
| 10 Jan 2023 | 22.00 | 21.95 | -0.05 | -0.23 | 1,659 |
| 09 Jan 2023 | 22.00 | 22.00 | 0.00 | 0.00 | 247 |
| 06 Jan 2023 | 21.96 | 22.00 | 0.04 | 0.18 | 4,507 |
| 05 Jan 2023 | 21.92 | 21.96 | 0.04 | 0.18 | 4,724 |
| 04 Jan 2023 | 21.32 | 21.92 | 0.60 | 2.81 | 4,502 |
| 03 Jan 2023 | 21.01 | 21.32 | 0.31 | 1.48 | 14,222 |
| 30 Dec 2022 | 21.01 | 21.01 | 0.00 | 0.00 | 0 |
| 29 Dec 2022 | 21.99 | 21.01 | -0.98 | -4.46 | 2,000 |
| 28 Dec 2022 | 21.68 | 21.99 | 0.31 | 1.43 | 88,043 |
| 23 Dec 2022 | 21.68 | 21.68 | 0.00 | 0.00 | 0 |
| 22 Dec 2022 | 21.99 | 21.68 | -0.31 | -1.41 | 22,700 |
| 21 Dec 2022 | 21.72 | 21.99 | 0.27 | 1.24 | 4,552 |
| 20 Dec 2022 | 21.99 | 21.72 | -0.27 | -1.23 | 6,902 |
| 19 Dec 2022 | 22.00 | 21.99 | -0.01 | -0.05 | 50 |
| 16 Dec 2022 | 21.74 | 22.00 | 0.26 | 1.20 | 4,502 |
| 15 Dec 2022 | 21.61 | 21.74 | 0.13 | 0.60 | 14,805 |
| 14 Dec 2022 | 22.00 | 21.61 | -0.39 | -1.77 | 17,958 |
| 13 Dec 2022 | 21.61 | 22.00 | 0.39 | 1.80 | 11,255 |
| 12 Dec 2022 | 21.56 | 21.61 | 0.05 | 0.23 | 11,255 |
| 09 Dec 2022 | 21.25 | 21.56 | 0.31 | 1.46 | 11,755 |
| 08 Dec 2022 | 21.25 | 21.25 | 0.00 | 0.00 | 8,359 |
| 07 Dec 2022 | 22.00 | 21.25 | -0.75 | -3.41 | 122 |
| 06 Dec 2022 | 21.71 | 22.00 | 0.29 | 1.34 | 4,502 |
| 05 Dec 2022 | 22.00 | 21.71 | -0.29 | -1.32 | 7,694 |
| 02 Dec 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 20 |
| 01 Dec 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 5,008 |
| 30 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2022 | 21.98 | 22.00 | 0.02 | 0.09 | 6,824 |
| 28 Nov 2022 | 22.00 | 21.98 | -0.02 | -0.09 | 5 |
| 25 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 45 |
| 23 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 681 |
| 22 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 330 |
| 21 Nov 2022 | 21.94 | 22.00 | 0.06 | 0.27 | 45,047 |
| 18 Nov 2022 | 22.00 | 21.94 | -0.06 | -0.27 | 45,446 |
| 17 Nov 2022 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2022 | 21.68 | 22.00 | 0.32 | 1.48 | 2,816 |
| 15 Nov 2022 | 21.55 | 21.68 | 0.13 | 0.60 | 45,022 |
| 14 Nov 2022 | 21.55 | 21.55 | 0.00 | 0.00 | 1,453 |
| 11 Nov 2022 | 21.66 | 21.55 | -0.11 | -0.51 | 308 |
| 10 Nov 2022 | 21.68 | 21.66 | -0.02 | -0.09 | 284 |
| 09 Nov 2022 | 21.70 | 21.68 | -0.02 | -0.09 | 510 |
| 08 Nov 2022 | 21.68 | 21.70 | 0.02 | 0.09 | 90 |
| 07 Nov 2022 | 21.79 | 21.68 | -0.11 | -0.50 | 4,659 |
| 04 Nov 2022 | 21.79 | 21.79 | 0.00 | 0.00 | 100 |
| 03 Nov 2022 | 21.89 | 21.79 | -0.10 | -0.46 | 310 |
| 02 Nov 2022 | 21.88 | 21.89 | 0.01 | 0.05 | 1,200 |
| 01 Nov 2022 | 22.00 | 21.88 | -0.12 | -0.55 | 2,228 |
| 31 Oct 2022 | 21.79 | 22.00 | 0.21 | 0.96 | 4,570 |
| 28 Oct 2022 | 21.51 | 21.79 | 0.28 | 1.30 | 6,019 |
| 27 Oct 2022 | 22.00 | 21.51 | -0.49 | -2.23 | 24,616 |
| 26 Oct 2022 | 21.87 | 22.00 | 0.13 | 0.59 | 4,502 |
| 25 Oct 2022 | 22.00 | 21.87 | -0.13 | -0.59 | 4,793 |
| 21 Oct 2022 | 22.25 | 22.00 | -0.25 | -1.12 | 88,079 |
| 20 Oct 2022 | 22.20 | 22.25 | 0.05 | 0.23 | 2,000 |
| 19 Oct 2022 | 22.25 | 22.20 | -0.05 | -0.22 | 95 |
| 18 Oct 2022 | 22.06 | 22.25 | 0.19 | 0.86 | 3,000 |
| 17 Oct 2022 | 22.05 | 22.06 | 0.01 | 0.05 | 1,155 |
| 14 Oct 2022 | 22.36 | 22.05 | -0.31 | -1.39 | 5,135 |
| 13 Oct 2022 | 22.36 | 22.36 | 0.00 | 0.00 | 0 |
| 12 Oct 2022 | 22.48 | 22.36 | -0.12 | -0.53 | 20,914 |
| 11 Oct 2022 | 22.49 | 22.48 | -0.01 | -0.04 | 1,875 |
| 10 Oct 2022 | 22.50 | 22.49 | -0.01 | -0.04 | 1,600 |
| 07 Oct 2022 | 22.50 | 22.50 | 0.00 | 0.00 | 1,025 |
| 06 Oct 2022 | 22.47 | 22.50 | 0.03 | 0.13 | 1,856 |
| 05 Oct 2022 | 22.32 | 22.47 | 0.15 | 0.67 | 502 |
| 04 Oct 2022 | 22.31 | 22.32 | 0.01 | 0.04 | 2,725 |
| 03 Oct 2022 | 22.49 | 22.31 | -0.18 | -0.80 | 963 |
| 30 Sep 2022 | 22.44 | 22.49 | 0.05 | 0.22 | 687 |
| 29 Sep 2022 | 22.65 | 22.44 | -0.21 | -0.93 | 5,438 |
| 28 Sep 2022 | 22.83 | 22.65 | -0.18 | -0.79 | 49,187 |
| 27 Sep 2022 | 22.90 | 22.83 | -0.07 | -0.31 | 226 |
| 26 Sep 2022 | 22.90 | 22.90 | 0.00 | 0.00 | 10,507 |
| 23 Sep 2022 | 22.90 | 22.90 | 0.00 | 0.00 | 62 |
| 22 Sep 2022 | 22.90 | 22.90 | 0.00 | 0.00 | 2,050 |
| 21 Sep 2022 | 22.90 | 22.90 | 0.00 | 0.00 | 11,638 |
| 20 Sep 2022 | 22.90 | 22.90 | 0.00 | 0.00 | 0 |
| 19 Sep 2022 | 23.00 | 22.90 | -0.10 | -0.43 | 13,112 |
| 16 Sep 2022 | 23.00 | 23.00 | 0.00 | 0.00 | 8,428 |
| 15 Sep 2022 | 23.00 | 23.00 | 0.00 | 0.00 | 11,718 |
| 14 Sep 2022 | 23.00 | 23.00 | 0.00 | 0.00 | 24,738 |
| 13 Sep 2022 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2022 | 23.00 | 23.00 | 0.00 | 0.00 | 774 |
| 09 Sep 2022 | 23.31 | 23.00 | -0.31 | -1.33 | 68,067 |
| 08 Sep 2022 | 23.31 | 23.31 | 0.00 | 0.00 | 0 |
| 07 Sep 2022 | 23.40 | 23.31 | -0.09 | -0.38 | 4,394 |
| 06 Sep 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 05 Sep 2022 | 23.27 | 23.40 | 0.13 | 0.56 | 645 |
| 02 Sep 2022 | 23.06 | 23.27 | 0.21 | 0.91 | 6,331 |
| 01 Sep 2022 | 23.20 | 23.06 | -0.14 | -0.60 | 6,490 |
| 30 Aug 2022 | 23.24 | 23.20 | -0.04 | -0.17 | 5 |
| 29 Aug 2022 | 23.40 | 23.24 | -0.16 | -0.68 | 14,335 |
| 26 Aug 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 25 Aug 2022 | 23.41 | 23.40 | -0.01 | -0.04 | 40,131 |
| 24 Aug 2022 | 23.45 | 23.41 | -0.04 | -0.17 | 6,030 |
| 23 Aug 2022 | 23.50 | 23.45 | -0.05 | -0.21 | 100 |
| 22 Aug 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 5 |
| 19 Aug 2022 | 23.48 | 23.50 | 0.02 | 0.09 | 34,929 |
| 18 Aug 2022 | 23.19 | 23.48 | 0.29 | 1.25 | 44,526 |
| 17 Aug 2022 | 23.42 | 23.19 | -0.23 | -0.98 | 300 |
| 16 Aug 2022 | 23.19 | 23.42 | 0.23 | 0.99 | 49,081 |
| 15 Aug 2022 | 23.44 | 23.19 | -0.25 | -1.07 | 11,373 |
| 12 Aug 2022 | 23.44 | 23.44 | 0.00 | 0.00 | 546 |
| 11 Aug 2022 | 23.44 | 23.44 | 0.00 | 0.00 | 776 |
| 10 Aug 2022 | 23.45 | 23.44 | -0.01 | -0.04 | 80 |
| 09 Aug 2022 | 23.45 | 23.45 | 0.00 | 0.00 | 4,666 |
| 08 Aug 2022 | 23.45 | 23.45 | 0.00 | 0.00 | 5 |
| 05 Aug 2022 | 23.40 | 23.45 | 0.05 | 0.21 | 55,114 |
| 04 Aug 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 260 |
| 03 Aug 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 1,025 |
| 02 Aug 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 4,179 |
| 29 Jul 2022 | 22.58 | 23.40 | 0.82 | 3.63 | 3,000 |
| 28 Jul 2022 | 23.40 | 22.58 | -0.82 | -3.50 | 30,100 |
| 27 Jul 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 2,500 |
| 26 Jul 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 77 |
| 25 Jul 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 413 |
| 22 Jul 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 21 Jul 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 844 |
| 20 Jul 2022 | 23.42 | 23.40 | -0.02 | -0.09 | 40 |
| 19 Jul 2022 | 23.45 | 23.42 | -0.03 | -0.13 | 2,820 |
| 18 Jul 2022 | 23.45 | 23.45 | 0.00 | 0.00 | 421 |
| 15 Jul 2022 | 23.45 | 23.45 | 0.00 | 0.00 | 401 |
| 14 Jul 2022 | 23.50 | 23.45 | -0.05 | -0.21 | 11,402 |
| 13 Jul 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 3,000 |
| 12 Jul 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 1,208 |
| 11 Jul 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 24,704 |
| 08 Jul 2022 | 22.70 | 23.50 | 0.80 | 3.52 | 4,127 |
| 07 Jul 2022 | 22.50 | 22.70 | 0.20 | 0.89 | 42,228 |
| 06 Jul 2022 | 22.50 | 22.50 | 0.00 | 0.00 | 3,164 |
| 05 Jul 2022 | 22.50 | 22.50 | 0.00 | 0.00 | 2,018 |
| 04 Jul 2022 | 22.76 | 22.50 | -0.26 | -1.14 | 2,090 |
| 01 Jul 2022 | 23.35 | 22.76 | -0.59 | -2.53 | 5,595 |
| 30 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 715 |
| 29 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 5,859 |
| 28 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 60 |
| 27 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 60 |
| 24 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 846 |
| 23 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 0 |
| 22 Jun 2022 | 23.29 | 23.35 | 0.06 | 0.26 | 22,627 |
| 21 Jun 2022 | 23.30 | 23.29 | -0.01 | -0.04 | 17 |
| 17 Jun 2022 | 23.35 | 23.30 | -0.05 | -0.21 | 1,191 |
| 15 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 0 |
| 14 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 2,024 |
| 13 Jun 2022 | 23.35 | 23.35 | 0.00 | 0.00 | 6,951 |
| 10 Jun 2022 | 23.40 | 23.35 | -0.05 | -0.21 | 1,157 |
| 09 Jun 2022 | 23.40 | 23.40 | 0.00 | 0.00 | 700 |
| 08 Jun 2022 | 23.42 | 23.40 | -0.02 | -0.09 | 2,140 |
| 07 Jun 2022 | 23.50 | 23.42 | -0.08 | -0.34 | 740 |
| 06 Jun 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 41,487 |
| 03 Jun 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 8,530 |
| 02 Jun 2022 | 23.41 | 23.50 | 0.09 | 0.38 | 4,214 |
| 01 Jun 2022 | 23.41 | 23.41 | 0.00 | 0.00 | 0 |
| 31 May 2022 | 23.50 | 23.41 | -0.09 | -0.38 | 15,001 |
| 27 May 2022 | 23.51 | 23.50 | -0.01 | -0.04 | 175 |
| 26 May 2022 | 23.50 | 23.51 | 0.01 | 0.04 | 13,157 |
| 25 May 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 24 May 2022 | 23.49 | 23.50 | 0.01 | 0.04 | 12,591 |
| 23 May 2022 | 23.50 | 23.49 | -0.01 | -0.04 | 34,721 |
| 20 May 2022 | 23.50 | 23.50 | 0.00 | 0.00 | 26,284 |
| 19 May 2022 | 23.47 | 23.50 | 0.03 | 0.13 | 15,578 |
| 18 May 2022 | 23.50 | 23.47 | -0.03 | -0.13 | 23,942 |
| 17 May 2022 | 23.88 | 23.50 | -0.38 | -1.59 | 5,013 |
| 16 May 2022 | 23.88 | 23.88 | 0.00 | 0.00 | 26 |
| 13 May 2022 | 23.63 | 23.88 | 0.25 | 1.06 | 62,694 |
| 12 May 2022 | 23.95 | 23.63 | -0.32 | -1.34 | 27,877 |
| 11 May 2022 | 23.86 | 23.95 | 0.09 | 0.38 | 993 |
| 10 May 2022 | 23.51 | 23.86 | 0.35 | 1.49 | 350 |
| 09 May 2022 | 23.65 | 23.51 | -0.14 | -0.59 | 1,232 |
| 06 May 2022 | 23.97 | 23.65 | -0.32 | -1.34 | 2,700 |
| 05 May 2022 | 24.00 | 23.97 | -0.03 | -0.12 | 6,341 |
| 04 May 2022 | 23.96 | 24.00 | 0.04 | 0.17 | 1,146 |
| 03 May 2022 | 23.85 | 23.96 | 0.11 | 0.46 | 71,888 |
| 29 Apr 2022 | 23.85 | 23.85 | 0.00 | 0.00 | 20,000 |
| 28 Apr 2022 | 23.72 | 23.85 | 0.13 | 0.55 | 8,558 |
| 27 Apr 2022 | 23.89 | 23.72 | -0.17 | -0.71 | 3,500 |
| 26 Apr 2022 | 23.91 | 23.89 | -0.02 | -0.08 | 4,084 |
| 25 Apr 2022 | 23.95 | 23.91 | -0.04 | -0.17 | 555 |
| 22 Apr 2022 | 23.92 | 23.95 | 0.03 | 0.13 | 2,410 |
| 21 Apr 2022 | 23.97 | 23.92 | -0.05 | -0.21 | 118 |
| 20 Apr 2022 | 23.99 | 23.97 | -0.02 | -0.08 | 6,795 |
| 19 Apr 2022 | 23.99 | 23.99 | 0.00 | 0.00 | 88,912 |
| 14 Apr 2022 | 23.99 | 23.99 | 0.00 | 0.00 | 13,080 |
| 13 Apr 2022 | 23.99 | 23.99 | 0.00 | 0.00 | 4,429 |
| 12 Apr 2022 | 23.91 | 23.99 | 0.08 | 0.33 | 21,044 |
| 11 Apr 2022 | 23.99 | 23.91 | -0.08 | -0.33 | 133,862 |
| 08 Apr 2022 | 24.00 | 23.99 | -0.01 | -0.04 | 14,068 |
| 07 Apr 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 91 |
| 06 Apr 2022 | 24.01 | 24.00 | -0.01 | -0.04 | 129,888 |
| 05 Apr 2022 | 24.26 | 24.01 | -0.25 | -1.03 | 20,924 |
| 04 Apr 2022 | 23.99 | 24.26 | 0.27 | 1.13 | 3,144 |
| 01 Apr 2022 | 24.00 | 23.99 | -0.01 | -0.04 | 238,053 |
| 31 Mar 2022 | 23.63 | 24.00 | 0.37 | 1.57 | 106,000 |
| 29 Mar 2022 | 23.74 | 23.63 | -0.11 | -0.46 | 9,866 |
| 28 Mar 2022 | 24.00 | 23.74 | -0.26 | -1.08 | 12,530 |
| 25 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 12,404 |
| 24 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 12,344 |
| 23 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 3,224 |
| 22 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 93,145 |
| 21 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 38,856 |
| 18 Mar 2022 | 23.99 | 24.00 | 0.01 | 0.04 | 11,615 |
| 17 Mar 2022 | 24.00 | 23.99 | -0.01 | -0.04 | 45,128 |
| 16 Mar 2022 | 23.74 | 24.00 | 0.26 | 1.10 | 2,810 |
| 15 Mar 2022 | 24.00 | 23.74 | -0.26 | -1.08 | 26,928 |
| 14 Mar 2022 | 23.85 | 24.00 | 0.15 | 0.63 | 9,253 |
| 11 Mar 2022 | 24.00 | 23.85 | -0.15 | -0.62 | 3,365 |
| 10 Mar 2022 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2022 | 24.46 | 24.00 | -0.46 | -1.88 | 4,885 |
| 08 Mar 2022 | 24.01 | 24.46 | 0.45 | 1.87 | 6,241 |
| 07 Mar 2022 | 24.89 | 24.01 | -0.88 | -3.54 | 34,567 |
| 04 Mar 2022 | 25.00 | 24.89 | -0.11 | -0.44 | 6,831 |
| 03 Mar 2022 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2022 | 25.00 | 25.00 | 0.00 | 0.00 | 600 |
| 01 Mar 2022 | 25.06 | 25.00 | -0.06 | -0.24 | 2,295 |
| 28 Feb 2022 | 24.71 | 25.06 | 0.35 | 1.42 | 1,600 |
| 25 Feb 2022 | 25.94 | 24.71 | -1.23 | -4.74 | 5,130 |
| 24 Feb 2022 | 25.94 | 25.94 | 0.00 | 0.00 | 0 |
| 23 Feb 2022 | 25.94 | 25.94 | 0.00 | 0.00 | 765 |
| 22 Feb 2022 | 25.92 | 25.94 | 0.02 | 0.08 | 2,725 |
| 21 Feb 2022 | 25.94 | 25.92 | -0.02 | -0.08 | 3,420 |
| 18 Feb 2022 | 25.95 | 25.94 | -0.01 | -0.04 | 4,112 |
| 17 Feb 2022 | 25.95 | 25.95 | 0.00 | 0.00 | 0 |
| 16 Feb 2022 | 25.99 | 25.95 | -0.04 | -0.15 | 75 |
| 15 Feb 2022 | 25.95 | 25.99 | 0.04 | 0.15 | 344 |
| 14 Feb 2022 | 25.99 | 25.95 | -0.04 | -0.15 | 1,050 |
| 11 Feb 2022 | 26.00 | 25.99 | -0.01 | -0.04 | 36,306 |
| 10 Feb 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 1,629 |
| 09 Feb 2022 | 26.06 | 26.00 | -0.06 | -0.23 | 111,335 |
| 08 Feb 2022 | 26.06 | 26.06 | 0.00 | 0.00 | 21,645 |
| 07 Feb 2022 | 26.06 | 26.06 | 0.00 | 0.00 | 1,082 |
| 04 Feb 2022 | 26.07 | 26.06 | -0.01 | -0.04 | 18 |
| 03 Feb 2022 | 26.06 | 26.07 | 0.01 | 0.04 | 15,647 |
| 02 Feb 2022 | 26.60 | 26.06 | -0.54 | -2.03 | 436 |
| 01 Feb 2022 | 27.50 | 26.60 | -0.90 | -3.27 | 406 |
| 31 Jan 2022 | 27.58 | 27.50 | -0.08 | -0.29 | 1,595 |
| 28 Jan 2022 | 27.98 | 27.58 | -0.40 | -1.43 | 3,999 |
| 27 Jan 2022 | 27.99 | 27.98 | -0.01 | -0.04 | 2,526 |
| 26 Jan 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 50 |
| 25 Jan 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 4,458 |
| 24 Jan 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 2,115 |
| 21 Jan 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 550 |
| 20 Jan 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 611 |
| 19 Jan 2022 | 28.00 | 27.99 | -0.01 | -0.04 | 17,000 |
| 18 Jan 2022 | 27.80 | 28.00 | 0.20 | 0.72 | 1,070 |
| 17 Jan 2022 | 28.00 | 27.80 | -0.20 | -0.71 | 62 |
| 14 Jan 2022 | 28.34 | 28.00 | -0.34 | -1.20 | 20,026 |
| 13 Jan 2022 | 28.37 | 28.34 | -0.03 | -0.11 | 9,955 |
| 12 Jan 2022 | 28.49 | 28.37 | -0.12 | -0.42 | 205 |
| 11 Jan 2022 | 28.50 | 28.49 | -0.01 | -0.04 | 806 |
| 10 Jan 2022 | 28.50 | 28.50 | 0.00 | 0.00 | 100 |
| 07 Jan 2022 | 28.50 | 28.50 | 0.00 | 0.00 | 475 |
| 06 Jan 2022 | 28.50 | 28.50 | 0.00 | 0.00 | 35 |
| 05 Jan 2022 | 28.46 | 28.50 | 0.04 | 0.14 | 25,652 |
| 04 Jan 2022 | 28.26 | 28.46 | 0.20 | 0.71 | 2,254 |
| 03 Jan 2022 | 28.50 | 28.26 | -0.24 | -0.84 | 2,626 |
| 31 Dec 2021 | 28.50 | 28.50 | 0.00 | 0.00 | 398 |
| 30 Dec 2021 | 28.44 | 28.50 | 0.06 | 0.21 | 1,426 |
| 29 Dec 2021 | 28.44 | 28.44 | 0.00 | 0.00 | 457 |
| 28 Dec 2021 | 28.50 | 28.44 | -0.06 | -0.21 | 43 |
| 24 Dec 2021 | 28.50 | 28.50 | 0.00 | 0.00 | 2,000 |
| 23 Dec 2021 | 28.51 | 28.50 | -0.01 | -0.04 | 1,000 |
| 22 Dec 2021 | 28.50 | 28.51 | 0.01 | 0.04 | 1,500 |
| 21 Dec 2021 | 28.42 | 28.50 | 0.08 | 0.28 | 100 |
| 20 Dec 2021 | 28.50 | 28.42 | -0.08 | -0.28 | 3,000 |
| 17 Dec 2021 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2021 | 28.50 | 28.50 | 0.00 | 0.00 | 2,404 |
| 15 Dec 2021 | 28.60 | 28.50 | -0.10 | -0.35 | 172 |
| 14 Dec 2021 | 28.20 | 28.60 | 0.40 | 1.42 | 174 |
| 13 Dec 2021 | 28.20 | 28.20 | 0.00 | 0.00 | 0 |
| 10 Dec 2021 | 29.68 | 28.20 | -1.48 | -4.99 | 450 |
| 09 Dec 2021 | 28.21 | 29.68 | 1.47 | 5.21 | 2,169 |
| 08 Dec 2021 | 29.72 | 28.21 | -1.51 | -5.08 | 1,204 |
| 07 Dec 2021 | 29.72 | 29.72 | 0.00 | 0.00 | 0 |
| 06 Dec 2021 | 29.56 | 29.72 | 0.16 | 0.54 | 16,632 |
| 03 Dec 2021 | 29.27 | 29.56 | 0.29 | 0.99 | 16,820 |
| 02 Dec 2021 | 29.27 | 29.27 | 0.00 | 0.00 | 0 |
| 01 Dec 2021 | 29.20 | 29.27 | 0.07 | 0.24 | 15,503 |
| 30 Nov 2021 | 29.26 | 29.20 | -0.06 | -0.21 | 204 |
| 29 Nov 2021 | 29.88 | 29.26 | -0.62 | -2.07 | 800 |
| 26 Nov 2021 | 28.76 | 29.88 | 1.12 | 3.89 | 13,370 |
| 25 Nov 2021 | 28.54 | 28.76 | 0.22 | 0.77 | 33,073 |
| 24 Nov 2021 | 29.00 | 28.54 | -0.46 | -1.59 | 8,178 |
| 23 Nov 2021 | 29.71 | 29.00 | -0.71 | -2.39 | 2,334 |
| 22 Nov 2021 | 29.90 | 29.71 | -0.19 | -0.64 | 14,852 |
| 19 Nov 2021 | 29.08 | 29.90 | 0.82 | 2.82 | 1,638 |
| 18 Nov 2021 | 29.98 | 29.08 | -0.90 | -3.00 | 384 |
| 17 Nov 2021 | 29.25 | 29.98 | 0.73 | 2.50 | 4,130 |
| 16 Nov 2021 | 29.68 | 29.25 | -0.43 | -1.45 | 291 |
| 15 Nov 2021 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 12 Nov 2021 | 28.40 | 29.68 | 1.28 | 4.51 | 10,576 |
| 11 Nov 2021 | 28.90 | 28.40 | -0.50 | -1.73 | 2,850 |
| 10 Nov 2021 | 30.00 | 28.90 | -1.10 | -3.67 | 6,947 |
| 09 Nov 2021 | 29.87 | 30.00 | 0.13 | 0.44 | 500 |
| 08 Nov 2021 | 29.87 | 29.87 | 0.00 | 0.00 | 0 |
| 05 Nov 2021 | 30.30 | 29.87 | -0.43 | -1.42 | 911 |
| 03 Nov 2021 | 30.30 | 30.30 | 0.00 | 0.00 | 70 |
| 02 Nov 2021 | 30.59 | 30.30 | -0.29 | -0.95 | 460 |
| 01 Nov 2021 | 30.59 | 30.59 | 0.00 | 0.00 | 0 |
| 29 Oct 2021 | 30.60 | 30.59 | -0.01 | -0.03 | 10,548 |
| 28 Oct 2021 | 30.27 | 30.60 | 0.33 | 1.09 | 10,109 |
| 27 Oct 2021 | 30.60 | 30.27 | -0.33 | -1.08 | 10,864 |
| 26 Oct 2021 | 30.07 | 30.60 | 0.53 | 1.76 | 19,610 |
| 25 Oct 2021 | 30.69 | 30.07 | -0.62 | -2.02 | 13,791 |
| 22 Oct 2021 | 30.60 | 30.69 | 0.09 | 0.29 | 11,400 |
| 21 Oct 2021 | 30.66 | 30.60 | -0.06 | -0.20 | 100 |
| 20 Oct 2021 | 30.75 | 30.66 | -0.09 | -0.29 | 775 |
| 19 Oct 2021 | 30.92 | 30.75 | -0.17 | -0.55 | 1,600 |
| 18 Oct 2021 | 30.93 | 30.92 | -0.01 | -0.03 | 300 |
| 15 Oct 2021 | 30.93 | 30.93 | 0.00 | 0.00 | 4,894 |
| 14 Oct 2021 | 30.93 | 30.93 | 0.00 | 0.00 | 1,902 |
| 13 Oct 2021 | 30.92 | 30.93 | 0.01 | 0.03 | 200 |
| 12 Oct 2021 | 30.94 | 30.92 | -0.02 | -0.06 | 1,154 |
| 11 Oct 2021 | 30.94 | 30.94 | 0.00 | 0.00 | 476 |
| 08 Oct 2021 | 30.94 | 30.94 | 0.00 | 0.00 | 4,000 |
| 07 Oct 2021 | 30.99 | 30.94 | -0.05 | -0.16 | 3,000 |
| 06 Oct 2021 | 30.89 | 30.99 | 0.10 | 0.32 | 581 |
| 05 Oct 2021 | 30.95 | 30.89 | -0.06 | -0.19 | 4,950 |
| 04 Oct 2021 | 30.93 | 30.95 | 0.02 | 0.06 | 793 |
| 01 Oct 2021 | 30.97 | 30.93 | -0.04 | -0.13 | 23,164 |
| 30 Sep 2021 | 30.97 | 30.97 | 0.00 | 0.00 | 0 |
| 29 Sep 2021 | 30.97 | 30.97 | 0.00 | 0.00 | 0 |
| 28 Sep 2021 | 30.95 | 30.97 | 0.02 | 0.06 | 210 |
| 27 Sep 2021 | 30.97 | 30.95 | -0.02 | -0.06 | 1,109 |
| 23 Sep 2021 | 30.97 | 30.97 | 0.00 | 0.00 | 0 |
| 22 Sep 2021 | 30.84 | 30.97 | 0.13 | 0.42 | 10,730 |
| 21 Sep 2021 | 30.97 | 30.84 | -0.13 | -0.42 | 3,710 |
| 20 Sep 2021 | 30.99 | 30.97 | -0.02 | -0.06 | 3,445 |
| 17 Sep 2021 | 30.99 | 30.99 | 0.00 | 0.00 | 11,290 |
| 16 Sep 2021 | 30.99 | 30.99 | 0.00 | 0.00 | 5,234 |
| 15 Sep 2021 | 31.00 | 30.99 | -0.01 | -0.03 | 50 |
| 14 Sep 2021 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2021 | 31.00 | 31.00 | 0.00 | 0.00 | 88 |
| 10 Sep 2021 | 31.01 | 31.00 | -0.01 | -0.03 | 3,301 |
| 09 Sep 2021 | 31.32 | 31.01 | -0.31 | -0.99 | 9,890 |
| 08 Sep 2021 | 31.32 | 31.32 | 0.00 | 0.00 | 0 |
| 07 Sep 2021 | 31.32 | 31.32 | 0.00 | 0.00 | 0 |
| 06 Sep 2021 | 31.32 | 31.32 | 0.00 | 0.00 | 0 |
| 03 Sep 2021 | 31.50 | 31.32 | -0.18 | -0.57 | 346 |
| 02 Sep 2021 | 31.50 | 31.50 | 0.00 | 0.00 | 1,035 |
| 01 Sep 2021 | 31.50 | 31.50 | 0.00 | 0.00 | 565 |
| 30 Aug 2021 | 31.50 | 31.50 | 0.00 | 0.00 | 625 |
| 27 Aug 2021 | 31.50 | 31.50 | 0.00 | 0.00 | 3,208 |
| 26 Aug 2021 | 31.57 | 31.50 | -0.07 | -0.22 | 200 |
| 25 Aug 2021 | 32.00 | 31.57 | -0.43 | -1.34 | 7,298 |
| 24 Aug 2021 | 31.65 | 32.00 | 0.35 | 1.11 | 6,205 |
| 23 Aug 2021 | 32.00 | 31.65 | -0.35 | -1.09 | 125 |
| 20 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 1,613 |
| 17 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 540 |
| 16 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 46 |
| 13 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 246 |
| 11 Aug 2021 | 31.90 | 32.00 | 0.10 | 0.31 | 3,094 |
| 10 Aug 2021 | 31.98 | 31.90 | -0.08 | -0.25 | 7,535 |
| 09 Aug 2021 | 32.00 | 31.98 | -0.02 | -0.06 | 8,172 |
| 06 Aug 2021 | 31.96 | 32.00 | 0.04 | 0.13 | 3,665 |
| 05 Aug 2021 | 32.00 | 31.96 | -0.04 | -0.12 | 590 |
| 04 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 5,300 |
| 03 Aug 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 4,814 |
| 30 Jul 2021 | 32.49 | 32.00 | -0.49 | -1.51 | 16,389 |
| 29 Jul 2021 | 32.48 | 32.49 | 0.01 | 0.03 | 769 |
| 28 Jul 2021 | 32.50 | 32.48 | -0.02 | -0.06 | 3,139 |
| 27 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 26 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2021 | 32.49 | 32.50 | 0.01 | 0.03 | 410 |
| 22 Jul 2021 | 32.49 | 32.49 | 0.00 | 0.00 | 2,584 |
| 21 Jul 2021 | 32.51 | 32.49 | -0.02 | -0.06 | 797 |
| 20 Jul 2021 | 32.51 | 32.51 | 0.00 | 0.00 | 0 |
| 19 Jul 2021 | 32.50 | 32.51 | 0.01 | 0.03 | 5,126 |
| 16 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 745 |
| 15 Jul 2021 | 32.29 | 32.50 | 0.21 | 0.65 | 5,543 |
| 14 Jul 2021 | 32.16 | 32.29 | 0.13 | 0.40 | 5,717 |
| 13 Jul 2021 | 32.50 | 32.16 | -0.34 | -1.05 | 300 |
| 12 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 14 |
| 09 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 08 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 1,512 |
| 07 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 775 |
| 06 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 05 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 02 Jul 2021 | 32.41 | 32.50 | 0.09 | 0.28 | 1,301 |
| 01 Jul 2021 | 32.00 | 32.41 | 0.41 | 1.28 | 71,881 |
| 30 Jun 2021 | 31.60 | 32.00 | 0.40 | 1.27 | 162 |
| 29 Jun 2021 | 31.60 | 31.60 | 0.00 | 0.00 | 0 |
| 28 Jun 2021 | 32.00 | 31.60 | -0.40 | -1.25 | 5,172 |
| 25 Jun 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 1,200 |
| 24 Jun 2021 | 32.10 | 32.00 | -0.10 | -0.31 | 575 |
| 23 Jun 2021 | 32.10 | 32.10 | 0.00 | 0.00 | 0 |
| 22 Jun 2021 | 32.15 | 32.10 | -0.05 | -0.16 | 17,750 |
| 21 Jun 2021 | 32.15 | 32.15 | 0.00 | 0.00 | 1,500 |
| 18 Jun 2021 | 32.15 | 32.15 | 0.00 | 0.00 | 420 |
| 17 Jun 2021 | 32.13 | 32.15 | 0.02 | 0.06 | 3,490 |
| 16 Jun 2021 | 32.11 | 32.13 | 0.02 | 0.06 | 10,626 |
| 15 Jun 2021 | 32.18 | 32.11 | -0.07 | -0.22 | 5,328 |
| 14 Jun 2021 | 32.15 | 32.18 | 0.03 | 0.09 | 10,326 |
| 11 Jun 2021 | 32.19 | 32.15 | -0.04 | -0.12 | 6,076 |
| 10 Jun 2021 | 32.14 | 32.19 | 0.05 | 0.16 | 3,076 |
| 09 Jun 2021 | 32.12 | 32.14 | 0.02 | 0.06 | 110 |
| 08 Jun 2021 | 32.19 | 32.12 | -0.07 | -0.22 | 116 |
| 07 Jun 2021 | 32.19 | 32.19 | 0.00 | 0.00 | 30,500 |
| 04 Jun 2021 | 32.50 | 32.19 | -0.31 | -0.95 | 3,305 |
| 02 Jun 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 305 |
| 28 May 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 27 May 2021 | 32.46 | 32.50 | 0.04 | 0.12 | 95,070 |
| 26 May 2021 | 32.49 | 32.46 | -0.03 | -0.09 | 3,247 |
| 25 May 2021 | 32.49 | 32.49 | 0.00 | 0.00 | 0 |
| 24 May 2021 | 32.46 | 32.49 | 0.03 | 0.09 | 3,047 |
| 21 May 2021 | 32.45 | 32.46 | 0.01 | 0.03 | 3,203 |
| 20 May 2021 | 32.43 | 32.45 | 0.02 | 0.06 | 3,301 |
| 19 May 2021 | 32.49 | 32.43 | -0.06 | -0.18 | 3,005 |
| 18 May 2021 | 32.51 | 32.49 | -0.02 | -0.06 | 3,097 |
| 17 May 2021 | 32.51 | 32.51 | 0.00 | 0.00 | 0 |
| 14 May 2021 | 32.50 | 32.51 | 0.01 | 0.03 | 3,046 |
| 12 May 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 23,346 |
| 11 May 2021 | 32.54 | 32.50 | -0.04 | -0.12 | 109,500 |
| 10 May 2021 | 32.98 | 32.54 | -0.44 | -1.33 | 6,163 |
| 07 May 2021 | 32.98 | 32.98 | 0.00 | 0.00 | 1,800 |
| 06 May 2021 | 32.98 | 32.98 | 0.00 | 0.00 | 200 |
| 05 May 2021 | 32.98 | 32.98 | 0.00 | 0.00 | 0 |
| 04 May 2021 | 32.97 | 32.98 | 0.01 | 0.03 | 3,794 |
| 03 May 2021 | 32.98 | 32.97 | -0.01 | -0.03 | 1,349 |
| 30 Apr 2021 | 32.96 | 32.98 | 0.02 | 0.06 | 20,810 |
| 29 Apr 2021 | 32.98 | 32.96 | -0.02 | -0.06 | 1,625 |
| 28 Apr 2021 | 32.98 | 32.98 | 0.00 | 0.00 | 0 |
| 27 Apr 2021 | 32.98 | 32.98 | 0.00 | 0.00 | 500 |
| 26 Apr 2021 | 32.96 | 32.98 | 0.02 | 0.06 | 1,800 |
| 23 Apr 2021 | 32.96 | 32.96 | 0.00 | 0.00 | 0 |
| 22 Apr 2021 | 32.96 | 32.96 | 0.00 | 0.00 | 0 |
| 21 Apr 2021 | 32.96 | 32.96 | 0.00 | 0.00 | 0 |
| 20 Apr 2021 | 32.91 | 32.96 | 0.05 | 0.15 | 9,255 |
| 19 Apr 2021 | 32.92 | 32.91 | -0.01 | -0.03 | 300 |
| 16 Apr 2021 | 32.92 | 32.92 | 0.00 | 0.00 | 1,229 |
| 15 Apr 2021 | 32.93 | 32.92 | -0.01 | -0.03 | 4,296 |
| 14 Apr 2021 | 32.99 | 32.93 | -0.06 | -0.18 | 802 |
| 13 Apr 2021 | 32.95 | 32.99 | 0.04 | 0.12 | 574 |
| 12 Apr 2021 | 32.99 | 32.95 | -0.04 | -0.12 | 310 |
| 09 Apr 2021 | 32.99 | 32.99 | 0.00 | 0.00 | 595 |
| 08 Apr 2021 | 33.00 | 32.99 | -0.01 | -0.03 | 50 |
| 07 Apr 2021 | 33.00 | 33.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2021 | 32.92 | 33.00 | 0.08 | 0.24 | 1,000 |
| 01 Apr 2021 | 32.92 | 32.92 | 0.00 | 0.00 | 0 |
| 31 Mar 2021 | 32.91 | 32.92 | 0.01 | 0.03 | 3,901 |
| 29 Mar 2021 | 32.78 | 32.91 | 0.13 | 0.40 | 40,043 |
| 26 Mar 2021 | 32.51 | 32.78 | 0.27 | 0.83 | 20,373 |
| 25 Mar 2021 | 32.51 | 32.51 | 0.00 | 0.00 | 980 |
| 24 Mar 2021 | 32.51 | 32.51 | 0.00 | 0.00 | 1,435 |
| 23 Mar 2021 | 32.50 | 32.51 | 0.01 | 0.03 | 25 |
| 22 Mar 2021 | 32.81 | 32.50 | -0.31 | -0.94 | 27,143 |
| 19 Mar 2021 | 32.96 | 32.81 | -0.15 | -0.46 | 21,500 |
| 18 Mar 2021 | 32.99 | 32.96 | -0.03 | -0.09 | 11,149 |
| 17 Mar 2021 | 32.41 | 32.99 | 0.58 | 1.79 | 6,363 |
| 16 Mar 2021 | 33.00 | 32.41 | -0.59 | -1.79 | 4,496 |
| 15 Mar 2021 | 32.94 | 33.00 | 0.06 | 0.18 | 50 |
| 12 Mar 2021 | 33.19 | 32.94 | -0.25 | -0.75 | 2,084 |
| 11 Mar 2021 | 32.49 | 33.19 | 0.70 | 2.15 | 1,533 |
| 10 Mar 2021 | 33.00 | 32.49 | -0.51 | -1.55 | 1,753 |
| 09 Mar 2021 | 33.11 | 33.00 | -0.11 | -0.33 | 1,044 |
| 08 Mar 2021 | 33.36 | 33.11 | -0.25 | -0.75 | 3,076 |
| 05 Mar 2021 | 33.36 | 33.36 | 0.00 | 0.00 | 0 |
| 04 Mar 2021 | 33.88 | 33.36 | -0.52 | -1.53 | 5,281 |
| 03 Mar 2021 | 33.96 | 33.88 | -0.08 | -0.24 | 1,476 |
| 02 Mar 2021 | 34.00 | 33.96 | -0.04 | -0.12 | 1,042 |
| 01 Mar 2021 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2021 | 34.17 | 34.00 | -0.17 | -0.50 | 3,047 |
| 25 Feb 2021 | 34.17 | 34.17 | 0.00 | 0.00 | 0 |
| 24 Feb 2021 | 34.17 | 34.17 | 0.00 | 0.00 | 0 |
| 23 Feb 2021 | 34.17 | 34.17 | 0.00 | 0.00 | 0 |
| 22 Feb 2021 | 34.37 | 34.17 | -0.20 | -0.58 | 2,320 |
| 19 Feb 2021 | 34.83 | 34.37 | -0.46 | -1.32 | 1,947 |
| 18 Feb 2021 | 34.85 | 34.83 | -0.02 | -0.06 | 45,726 |
| 17 Feb 2021 | 34.85 | 34.85 | 0.00 | 0.00 | 16 |
| 16 Feb 2021 | 35.00 | 34.85 | -0.15 | -0.43 | 25 |
| 15 Feb 2021 | 35.08 | 35.00 | -0.08 | -0.23 | 292 |
| 12 Feb 2021 | 34.99 | 35.08 | 0.09 | 0.26 | 2,778 |
| 11 Feb 2021 | 33.02 | 34.99 | 1.97 | 5.97 | 1,414 |
| 10 Feb 2021 | 34.85 | 33.02 | -1.83 | -5.25 | 6,449 |
| 09 Feb 2021 | 35.02 | 34.85 | -0.17 | -0.49 | 250 |
| 08 Feb 2021 | 35.02 | 35.02 | 0.00 | 0.00 | 0 |
| 05 Feb 2021 | 35.05 | 35.02 | -0.03 | -0.09 | 217 |
| 04 Feb 2021 | 35.02 | 35.05 | 0.03 | 0.09 | 50,000 |
| 03 Feb 2021 | 35.31 | 35.02 | -0.29 | -0.82 | 728 |
| 02 Feb 2021 | 35.31 | 35.31 | 0.00 | 0.00 | 0 |
| 01 Feb 2021 | 35.38 | 35.31 | -0.07 | -0.20 | 1,638 |
| 29 Jan 2021 | 35.38 | 35.38 | 0.00 | 0.00 | 0 |
| 28 Jan 2021 | 35.39 | 35.38 | -0.01 | -0.03 | 8,821 |
| 27 Jan 2021 | 35.39 | 35.39 | 0.00 | 0.00 | 9,896 |
| 26 Jan 2021 | 35.40 | 35.39 | -0.01 | -0.03 | 11,044 |
| 25 Jan 2021 | 35.38 | 35.40 | 0.02 | 0.06 | 9,493 |
| 22 Jan 2021 | 35.31 | 35.38 | 0.07 | 0.20 | 5,664 |
| 21 Jan 2021 | 35.38 | 35.31 | -0.07 | -0.20 | 25,998 |
| 20 Jan 2021 | 35.28 | 35.38 | 0.10 | 0.28 | 20,864 |
| 19 Jan 2021 | 35.22 | 35.28 | 0.06 | 0.17 | 35,661 |
| 18 Jan 2021 | 35.35 | 35.22 | -0.13 | -0.37 | 20,333 |
| 15 Jan 2021 | 35.33 | 35.35 | 0.02 | 0.06 | 22,367 |
| 14 Jan 2021 | 35.35 | 35.33 | -0.02 | -0.06 | 210,174 |
| 13 Jan 2021 | 35.34 | 35.35 | 0.01 | 0.03 | 31,706 |
| 12 Jan 2021 | 35.40 | 35.34 | -0.06 | -0.17 | 21,538 |
| 11 Jan 2021 | 35.00 | 35.40 | 0.40 | 1.14 | 31,549 |
| 08 Jan 2021 | 35.00 | 35.00 | 0.00 | 0.00 | 37,249 |
| 07 Jan 2021 | 35.00 | 35.00 | 0.00 | 0.00 | 31,843 |
| 06 Jan 2021 | 35.00 | 35.00 | 0.00 | 0.00 | 31,788 |
| 05 Jan 2021 | 35.00 | 35.00 | 0.00 | 0.00 | 32,440 |
| 04 Jan 2021 | 35.40 | 35.00 | -0.40 | -1.13 | 21,970 |
| 31 Dec 2020 | 35.30 | 35.40 | 0.10 | 0.28 | 41,094 |
| 30 Dec 2020 | 35.30 | 35.30 | 0.00 | 0.00 | 0 |
| 29 Dec 2020 | 35.35 | 35.30 | -0.05 | -0.14 | 5,707 |
| 28 Dec 2020 | 35.35 | 35.35 | 0.00 | 0.00 | 0 |
| 24 Dec 2020 | 35.35 | 35.35 | 0.00 | 0.00 | 0 |
| 23 Dec 2020 | 35.35 | 35.35 | 0.00 | 0.00 | 0 |
| 22 Dec 2020 | 35.35 | 35.35 | 0.00 | 0.00 | 0 |
| 21 Dec 2020 | 35.40 | 35.35 | -0.05 | -0.14 | 265 |
| 18 Dec 2020 | 35.40 | 35.40 | 0.00 | 0.00 | 0 |
| 17 Dec 2020 | 35.40 | 35.40 | 0.00 | 0.00 | 0 |
| 16 Dec 2020 | 35.40 | 35.40 | 0.00 | 0.00 | 0 |
| 15 Dec 2020 | 35.37 | 35.40 | 0.03 | 0.08 | 17,482 |
| 14 Dec 2020 | 35.37 | 35.37 | 0.00 | 0.00 | 92 |
| 11 Dec 2020 | 35.35 | 35.37 | 0.02 | 0.06 | 2,840 |
| 10 Dec 2020 | 35.23 | 35.35 | 0.12 | 0.34 | 20,000 |
| 09 Dec 2020 | 34.30 | 35.23 | 0.93 | 2.71 | 34,570 |
| 08 Dec 2020 | 33.22 | 34.30 | 1.08 | 3.25 | 4,900 |
| 07 Dec 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 04 Dec 2020 | 33.30 | 33.22 | -0.08 | -0.24 | 4 |
| 03 Dec 2020 | 33.22 | 33.30 | 0.08 | 0.24 | 52,205 |
| 02 Dec 2020 | 33.03 | 33.22 | 0.19 | 0.58 | 2,282 |
| 01 Dec 2020 | 33.03 | 33.03 | 0.00 | 0.00 | 0 |
| 30 Nov 2020 | 32.50 | 33.03 | 0.53 | 1.63 | 42,543 |
| 27 Nov 2020 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2020 | 32.50 | 32.50 | 0.00 | 0.00 | 6,175 |
| 25 Nov 2020 | 32.00 | 32.50 | 0.50 | 1.56 | 6,291 |
| 24 Nov 2020 | 33.22 | 32.00 | -1.22 | -3.67 | 3,959 |
| 23 Nov 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 20 Nov 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 19 Nov 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 18 Nov 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 17 Nov 2020 | 33.22 | 33.22 | 0.00 | 0.00 | 0 |
| 16 Nov 2020 | 33.29 | 33.22 | -0.07 | -0.21 | 3,259 |
| 13 Nov 2020 | 33.29 | 33.29 | 0.00 | 0.00 | 0 |
| 12 Nov 2020 | 33.29 | 33.29 | 0.00 | 0.00 | 0 |
| 11 Nov 2020 | 33.43 | 33.29 | -0.14 | -0.42 | 2,991 |
| 10 Nov 2020 | 33.43 | 33.43 | 0.00 | 0.00 | 0 |
| 09 Nov 2020 | 33.43 | 33.43 | 0.00 | 0.00 | 0 |
| 06 Nov 2020 | 33.45 | 33.43 | -0.02 | -0.06 | 40 |
| 05 Nov 2020 | 33.45 | 33.45 | 0.00 | 0.00 | 0 |
| 04 Nov 2020 | 33.41 | 33.45 | 0.04 | 0.12 | 209 |
| 03 Nov 2020 | 33.39 | 33.41 | 0.02 | 0.06 | 9,772 |
| 02 Nov 2020 | 33.39 | 33.39 | 0.00 | 0.00 | 0 |
| 30 Oct 2020 | 33.44 | 33.39 | -0.05 | -0.15 | 4,299 |
| 29 Oct 2020 | 33.00 | 33.44 | 0.44 | 1.33 | 130 |
| 28 Oct 2020 | 33.00 | 33.00 | 0.00 | 0.00 | 957 |
| 27 Oct 2020 | 33.12 | 33.00 | -0.12 | -0.36 | 1,294 |
| 26 Oct 2020 | 33.44 | 33.12 | -0.32 | -0.96 | 1,110 |
| 23 Oct 2020 | 33.45 | 33.44 | -0.01 | -0.03 | 3,644 |
| 22 Oct 2020 | 33.45 | 33.45 | 0.00 | 0.00 | 63,105 |
| 21 Oct 2020 | 33.50 | 33.45 | -0.05 | -0.15 | 5,652 |
| 20 Oct 2020 | 33.50 | 33.50 | 0.00 | 0.00 | 5,623 |
| 19 Oct 2020 | 30.55 | 33.50 | 2.95 | 9.66 | 40 |
| 16 Oct 2020 | 33.49 | 30.55 | -2.94 | -8.78 | 200 |
| 15 Oct 2020 | 34.04 | 33.49 | -0.55 | -1.62 | 3,200 |
| 14 Oct 2020 | 33.99 | 34.04 | 0.05 | 0.15 | 644 |
| 13 Oct 2020 | 33.99 | 33.99 | 0.00 | 0.00 | 0 |
| 12 Oct 2020 | 34.67 | 33.99 | -0.68 | -1.96 | 265 |
| 09 Oct 2020 | 35.01 | 34.67 | -0.34 | -0.97 | 261 |
| 08 Oct 2020 | 35.01 | 35.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2020 | 35.01 | 35.01 | 0.00 | 0.00 | 0 |
| 06 Oct 2020 | 35.24 | 35.01 | -0.23 | -0.65 | 7,861 |
| 05 Oct 2020 | 35.00 | 35.24 | 0.24 | 0.69 | 525 |
| 02 Oct 2020 | 35.05 | 35.00 | -0.05 | -0.14 | 25,000 |
| 01 Oct 2020 | 35.05 | 35.05 | 0.00 | 0.00 | 807 |
| 30 Sep 2020 | 35.33 | 35.05 | -0.28 | -0.79 | 5,332 |
| 29 Sep 2020 | 35.35 | 35.33 | -0.02 | -0.06 | 905 |
| 28 Sep 2020 | 35.38 | 35.35 | -0.03 | -0.08 | 1,719 |
| 25 Sep 2020 | 36.15 | 35.38 | -0.77 | -2.13 | 8,395 |
| 23 Sep 2020 | 36.15 | 36.15 | 0.00 | 0.00 | 0 |
| 22 Sep 2020 | 36.00 | 36.15 | 0.15 | 0.42 | 272 |
| 21 Sep 2020 | 36.40 | 36.00 | -0.40 | -1.10 | 3,130 |
| 18 Sep 2020 | 36.40 | 36.40 | 0.00 | 0.00 | 0 |
| 17 Sep 2020 | 35.00 | 36.40 | 1.40 | 4.00 | 814 |
| 16 Sep 2020 | 36.00 | 35.00 | -1.00 | -2.78 | 7,353 |
| 15 Sep 2020 | 36.00 | 36.00 | 0.00 | 0.00 | 560 |
| 14 Sep 2020 | 37.00 | 36.00 | -1.00 | -2.70 | 823 |
| 11 Sep 2020 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2020 | 37.00 | 37.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2020 | 36.99 | 37.00 | 0.01 | 0.03 | 1,638 |
| 07 Sep 2020 | 37.00 | 36.99 | -0.01 | -0.03 | 2,926 |
| 04 Sep 2020 | 36.98 | 37.00 | 0.02 | 0.05 | 2 |
| 03 Sep 2020 | 36.98 | 36.98 | 0.00 | 0.00 | 120 |
| 02 Sep 2020 | 36.98 | 36.98 | 0.00 | 0.00 | 1,620 |
| 01 Sep 2020 | 36.65 | 36.98 | 0.33 | 0.90 | 51,820 |
| 28 Aug 2020 | 36.66 | 36.65 | -0.01 | -0.03 | 1,972 |
| 27 Aug 2020 | 36.70 | 36.66 | -0.04 | -0.11 | 123 |
| 26 Aug 2020 | 35.06 | 36.70 | 1.64 | 4.68 | 1,000 |
| 25 Aug 2020 | 35.06 | 35.06 | 0.00 | 0.00 | 0 |
| 24 Aug 2020 | 35.06 | 35.06 | 0.00 | 0.00 | 0 |
| 21 Aug 2020 | 36.90 | 35.06 | -1.84 | -4.99 | 1,335 |
| 20 Aug 2020 | 36.90 | 36.90 | 0.00 | 0.00 | 45 |
| 19 Aug 2020 | 36.75 | 36.90 | 0.15 | 0.41 | 95 |
| 18 Aug 2020 | 36.11 | 36.75 | 0.64 | 1.77 | 3,142 |
| 17 Aug 2020 | 36.11 | 36.11 | 0.00 | 0.00 | 0 |
| 14 Aug 2020 | 36.00 | 36.11 | 0.11 | 0.31 | 4,970 |
| 13 Aug 2020 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2020 | 37.04 | 36.00 | -1.04 | -2.81 | 10 |
| 11 Aug 2020 | 37.04 | 37.04 | 0.00 | 0.00 | 0 |
| 10 Aug 2020 | 37.04 | 37.04 | 0.00 | 0.00 | 0 |
| 07 Aug 2020 | 37.04 | 37.04 | 0.00 | 0.00 | 0 |
| 06 Aug 2020 | 37.04 | 37.04 | 0.00 | 0.00 | 0 |
| 05 Aug 2020 | 35.00 | 37.04 | 2.04 | 5.83 | 36,652 |
| 04 Aug 2020 | 34.97 | 35.00 | 0.03 | 0.09 | 125 |
| 03 Aug 2020 | 34.97 | 34.97 | 0.00 | 0.00 | 0 |
| 31 Jul 2020 | 35.00 | 34.97 | -0.03 | -0.09 | 500 |
| 30 Jul 2020 | 35.00 | 35.00 | 0.00 | 0.00 | 469 |
| 29 Jul 2020 | 35.00 | 35.00 | 0.00 | 0.00 | 2,030 |
| 28 Jul 2020 | 34.76 | 35.00 | 0.24 | 0.69 | 319 |
| 27 Jul 2020 | 35.00 | 34.76 | -0.24 | -0.69 | 2,100 |
| 24 Jul 2020 | 35.00 | 35.00 | 0.00 | 0.00 | 4 |
| 23 Jul 2020 | 34.83 | 35.00 | 0.17 | 0.49 | 706 |
| 22 Jul 2020 | 34.78 | 34.83 | 0.05 | 0.14 | 5,783 |
| 21 Jul 2020 | 34.64 | 34.78 | 0.14 | 0.40 | 39,140 |
| 20 Jul 2020 | 34.60 | 34.64 | 0.04 | 0.12 | 3,541 |
| 17 Jul 2020 | 34.60 | 34.60 | 0.00 | 0.00 | 1,974 |
| 16 Jul 2020 | 34.60 | 34.60 | 0.00 | 0.00 | 12 |
| 15 Jul 2020 | 34.54 | 34.60 | 0.06 | 0.17 | 50 |
| 14 Jul 2020 | 34.41 | 34.54 | 0.13 | 0.38 | 73 |
| 13 Jul 2020 | 34.25 | 34.41 | 0.16 | 0.47 | 10,050 |
| 10 Jul 2020 | 34.10 | 34.25 | 0.15 | 0.44 | 20 |
| 09 Jul 2020 | 34.11 | 34.10 | -0.01 | -0.03 | 156 |
| 08 Jul 2020 | 34.27 | 34.11 | -0.16 | -0.47 | 3,193 |
| 07 Jul 2020 | 34.12 | 34.27 | 0.15 | 0.44 | 621 |
| 06 Jul 2020 | 34.01 | 34.12 | 0.11 | 0.32 | 1,006 |
| 03 Jul 2020 | 34.01 | 34.01 | 0.00 | 0.00 | 0 |
| 02 Jul 2020 | 34.08 | 34.01 | -0.07 | -0.21 | 5,100 |
| 01 Jul 2020 | 34.79 | 34.08 | -0.71 | -2.04 | 32,512 |
| 30 Jun 2020 | 33.76 | 34.79 | 1.03 | 3.05 | 200 |
| 29 Jun 2020 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 26 Jun 2020 | 33.76 | 33.76 | 0.00 | 0.00 | 0 |
| 25 Jun 2020 | 34.95 | 33.76 | -1.19 | -3.40 | 3,705 |
| 24 Jun 2020 | 34.95 | 34.95 | 0.00 | 0.00 | 0 |
| 23 Jun 2020 | 35.49 | 34.95 | -0.54 | -1.52 | 3,660 |
| 22 Jun 2020 | 35.50 | 35.49 | -0.01 | -0.03 | 1,300 |
| 18 Jun 2020 | 35.50 | 35.50 | 0.00 | 0.00 | 150 |
| 17 Jun 2020 | 35.56 | 35.50 | -0.06 | -0.17 | 778 |
| 16 Jun 2020 | 35.57 | 35.56 | -0.01 | -0.03 | 1,728 |
| 15 Jun 2020 | 35.56 | 35.57 | 0.01 | 0.03 | 113 |
| 12 Jun 2020 | 35.56 | 35.56 | 0.00 | 0.00 | 0 |
| 10 Jun 2020 | 35.56 | 35.56 | 0.00 | 0.00 | 0 |
| 09 Jun 2020 | 36.75 | 35.56 | -1.19 | -3.24 | 113,138 |
| 08 Jun 2020 | 37.31 | 36.75 | -0.56 | -1.50 | 3,154 |
| 05 Jun 2020 | 32.52 | 37.31 | 4.79 | 14.73 | 634 |
| 04 Jun 2020 | 32.52 | 32.52 | 0.00 | 0.00 | 0 |
| 03 Jun 2020 | 35.00 | 32.52 | -2.48 | -7.09 | 24,297 |
| 02 Jun 2020 | 32.00 | 35.00 | 3.00 | 9.38 | 7,000 |
| 01 Jun 2020 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 29 May 2020 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 28 May 2020 | 31.20 | 32.00 | 0.80 | 2.56 | 50,473 |
| 27 May 2020 | 31.21 | 31.20 | -0.01 | -0.03 | 6,198 |
| 26 May 2020 | 31.26 | 31.21 | -0.05 | -0.16 | 1,892 |
| 22 May 2020 | 31.40 | 31.26 | -0.14 | -0.45 | 3,196 |
| 21 May 2020 | 31.40 | 31.40 | 0.00 | 0.00 | 2,777 |
| 20 May 2020 | 31.40 | 31.40 | 0.00 | 0.00 | 150 |
| 19 May 2020 | 31.40 | 31.40 | 0.00 | 0.00 | 435 |
| 18 May 2020 | 31.32 | 31.40 | 0.08 | 0.26 | 450 |
| 15 May 2020 | 31.32 | 31.32 | 0.00 | 0.00 | 0 |
| 14 May 2020 | 31.40 | 31.32 | -0.08 | -0.25 | 1,830 |
| 13 May 2020 | 31.40 | 31.40 | 0.00 | 0.00 | 22,722 |
| 12 May 2020 | 31.00 | 31.40 | 0.40 | 1.29 | 1,565 |
| 11 May 2020 | 31.00 | 31.00 | 0.00 | 0.00 | 6,068 |
| 08 May 2020 | 31.00 | 31.00 | 0.00 | 0.00 | 3,675 |
| 07 May 2020 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 06 May 2020 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 05 May 2020 | 31.00 | 31.00 | 0.00 | 0.00 | 9,333 |
| 04 May 2020 | 30.89 | 31.00 | 0.11 | 0.36 | 1,915 |
| 01 May 2020 | 30.89 | 30.89 | 0.00 | 0.00 | 0 |
| 30 Apr 2020 | 31.58 | 30.89 | -0.69 | -2.18 | 50,000 |
| 29 Apr 2020 | 30.90 | 31.58 | 0.68 | 2.20 | 44,815 |
| 28 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 194 |
| 27 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 841 |
| 24 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 34,152 |
| 23 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 1,372 |
| 22 Apr 2020 | 30.89 | 30.90 | 0.01 | 0.03 | 197 |
| 21 Apr 2020 | 30.90 | 30.89 | -0.01 | -0.03 | 75,305 |
| 20 Apr 2020 | 30.93 | 30.90 | -0.03 | -0.10 | 10,991 |
| 17 Apr 2020 | 30.90 | 30.93 | 0.03 | 0.10 | 52,551 |
| 16 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 7,280 |
| 15 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 22,172 |
| 14 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 13,130 |
| 09 Apr 2020 | 30.90 | 30.90 | 0.00 | 0.00 | 150 |
| 08 Apr 2020 | 30.92 | 30.90 | -0.02 | -0.06 | 3,500 |
| 07 Apr 2020 | 30.92 | 30.92 | 0.00 | 0.00 | 2,577 |
| 06 Apr 2020 | 32.35 | 30.92 | -1.43 | -4.42 | 1,976 |
| 03 Apr 2020 | 30.93 | 32.35 | 1.42 | 4.59 | 1,230 |
| 02 Apr 2020 | 30.93 | 30.93 | 0.00 | 0.00 | 0 |
| 01 Apr 2020 | 33.77 | 30.93 | -2.84 | -8.41 | 3,000 |
| 31 Mar 2020 | 33.68 | 33.77 | 0.09 | 0.27 | 10,995 |
| 27 Mar 2020 | 33.80 | 33.68 | -0.12 | -0.36 | 1,350 |
| 26 Mar 2020 | 34.75 | 33.80 | -0.95 | -2.73 | 4,323 |
| 25 Mar 2020 | 34.86 | 34.75 | -0.11 | -0.32 | 139 |
| 24 Mar 2020 | 35.00 | 34.86 | -0.14 | -0.40 | 75,200 |
| 23 Mar 2020 | 36.50 | 35.00 | -1.50 | -4.11 | 29,510 |
| 20 Mar 2020 | 36.77 | 36.50 | -0.27 | -0.73 | 165 |
| 19 Mar 2020 | 36.95 | 36.77 | -0.18 | -0.49 | 2,000 |
| 18 Mar 2020 | 37.30 | 36.95 | -0.35 | -0.94 | 65 |
| 17 Mar 2020 | 37.00 | 37.30 | 0.30 | 0.81 | 1,000 |
| 16 Mar 2020 | 38.00 | 37.00 | -1.00 | -2.63 | 3,201 |
| 13 Mar 2020 | 38.02 | 38.00 | -0.02 | -0.05 | 605 |
| 12 Mar 2020 | 38.00 | 38.02 | 0.02 | 0.05 | 4,108 |
| 11 Mar 2020 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2020 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2020 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2020 | 38.08 | 38.00 | -0.08 | -0.21 | 69 |
| 05 Mar 2020 | 39.45 | 38.08 | -1.37 | -3.47 | 17,465 |
| 04 Mar 2020 | 39.21 | 39.45 | 0.24 | 0.61 | 25,030 |
| 03 Mar 2020 | 39.28 | 39.21 | -0.07 | -0.18 | 300 |
| 02 Mar 2020 | 39.43 | 39.28 | -0.15 | -0.38 | 99 |
| 28 Feb 2020 | 39.45 | 39.43 | -0.02 | -0.05 | 18,928 |
| 27 Feb 2020 | 39.45 | 39.45 | 0.00 | 0.00 | 20 |
| 26 Feb 2020 | 38.00 | 39.45 | 1.45 | 3.82 | 66 |
| 21 Feb 2020 | 39.49 | 38.00 | -1.49 | -3.77 | 1,578 |
| 20 Feb 2020 | 39.49 | 39.49 | 0.00 | 0.00 | 423 |
| 19 Feb 2020 | 39.49 | 39.49 | 0.00 | 0.00 | 99 |
| 18 Feb 2020 | 39.50 | 39.49 | -0.01 | -0.03 | 1,572 |
| 17 Feb 2020 | 38.50 | 39.50 | 1.00 | 2.60 | 321 |
| 14 Feb 2020 | 38.52 | 38.50 | -0.02 | -0.05 | 727 |
| 13 Feb 2020 | 38.70 | 38.52 | -0.18 | -0.47 | 5,403 |
| 12 Feb 2020 | 38.70 | 38.70 | 0.00 | 0.00 | 0 |
| 11 Feb 2020 | 40.00 | 38.70 | -1.30 | -3.25 | 135 |
| 10 Feb 2020 | 39.27 | 40.00 | 0.73 | 1.86 | 135 |
| 07 Feb 2020 | 38.00 | 39.27 | 1.27 | 3.34 | 3,461 |
| 06 Feb 2020 | 40.00 | 38.00 | -2.00 | -5.00 | 35 |
| 05 Feb 2020 | 40.15 | 40.00 | -0.15 | -0.37 | 9,803 |
| 04 Feb 2020 | 40.00 | 40.15 | 0.15 | 0.38 | 1,042 |
| 03 Feb 2020 | 40.03 | 40.00 | -0.03 | -0.07 | 13,550 |
| 31 Jan 2020 | 40.00 | 40.03 | 0.03 | 0.08 | 10,311 |
| 30 Jan 2020 | 40.00 | 40.00 | 0.00 | 0.00 | 8,919 |
| 29 Jan 2020 | 40.19 | 40.00 | -0.19 | -0.47 | 7,661 |
| 28 Jan 2020 | 40.47 | 40.19 | -0.28 | -0.69 | 12,184 |
| 27 Jan 2020 | 41.13 | 40.47 | -0.66 | -1.60 | 800 |
| 24 Jan 2020 | 41.00 | 41.13 | 0.13 | 0.32 | 1,120 |
| 23 Jan 2020 | 41.19 | 41.00 | -0.19 | -0.46 | 1,405 |
| 22 Jan 2020 | 41.20 | 41.19 | -0.01 | -0.02 | 100 |
| 21 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 733 |
| 20 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 850 |
| 17 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 2,481 |
| 16 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 8,468 |
| 15 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 598 |
| 14 Jan 2020 | 41.20 | 41.20 | 0.00 | 0.00 | 2,324 |
| 13 Jan 2020 | 41.19 | 41.20 | 0.01 | 0.02 | 570 |
| 10 Jan 2020 | 40.96 | 41.19 | 0.23 | 0.56 | 130,039 |
| 09 Jan 2020 | 41.05 | 40.96 | -0.09 | -0.22 | 1,125 |
| 08 Jan 2020 | 41.21 | 41.05 | -0.16 | -0.39 | 1,025 |
| 07 Jan 2020 | 41.24 | 41.21 | -0.03 | -0.07 | 4,165 |
| 06 Jan 2020 | 41.24 | 41.24 | 0.00 | 0.00 | 3,295 |
| 03 Jan 2020 | 41.24 | 41.24 | 0.00 | 0.00 | 1,153 |
| 02 Jan 2020 | 41.41 | 41.24 | -0.17 | -0.41 | 10 |
| 31 Dec 2019 | 41.54 | 41.41 | -0.13 | -0.31 | 1,633 |
| 30 Dec 2019 | 41.60 | 41.54 | -0.06 | -0.14 | 10,195 |
| 27 Dec 2019 | 42.01 | 41.60 | -0.41 | -0.98 | 39 |
| 24 Dec 2019 | 42.00 | 42.01 | 0.01 | 0.02 | 10 |
| 23 Dec 2019 | 42.00 | 42.00 | 0.00 | 0.00 | 3,155 |
| 20 Dec 2019 | 42.35 | 42.00 | -0.35 | -0.83 | 744 |
| 19 Dec 2019 | 42.50 | 42.35 | -0.15 | -0.35 | 1,778 |
| 18 Dec 2019 | 42.50 | 42.50 | 0.00 | 0.00 | 2,013 |
| 17 Dec 2019 | 42.55 | 42.50 | -0.05 | -0.12 | 50,234 |
| 16 Dec 2019 | 42.96 | 42.55 | -0.41 | -0.95 | 14,318 |
| 13 Dec 2019 | 42.51 | 42.96 | 0.45 | 1.06 | 34,232 |
| 12 Dec 2019 | 42.51 | 42.51 | 0.00 | 0.00 | 101,200 |
| 11 Dec 2019 | 42.00 | 42.51 | 0.51 | 1.21 | 203,080 |
| 10 Dec 2019 | 41.00 | 42.00 | 1.00 | 2.44 | 2,000 |
| 09 Dec 2019 | 40.79 | 41.00 | 0.21 | 0.51 | 828 |
| 06 Dec 2019 | 40.91 | 40.79 | -0.12 | -0.29 | 16,204 |
| 05 Dec 2019 | 40.84 | 40.91 | 0.07 | 0.17 | 16,782 |
| 04 Dec 2019 | 40.00 | 40.84 | 0.84 | 2.10 | 9,160 |
| 03 Dec 2019 | 34.98 | 40.00 | 5.02 | 14.35 | 700 |
| 02 Dec 2019 | 34.98 | 34.98 | 0.00 | 0.00 | 0 |
| 29 Nov 2019 | 34.98 | 34.98 | 0.00 | 0.00 | 0 |
| 28 Nov 2019 | 34.98 | 34.98 | 0.00 | 0.00 | 0 |
| 27 Nov 2019 | 34.98 | 34.98 | 0.00 | 0.00 | 0 |
| 26 Nov 2019 | 34.98 | 34.98 | 0.00 | 0.00 | 0 |
| 25 Nov 2019 | 102.30 | 104.94 | 2.64 | 2.58 | 12,981 |
| 22 Nov 2019 | 102.34 | 102.30 | -0.04 | -0.04 | 500 |
| 21 Nov 2019 | 102.30 | 102.34 | 0.04 | 0.04 | 463 |
| 20 Nov 2019 | 102.30 | 102.30 | 0.00 | 0.00 | 800 |
| 19 Nov 2019 | 102.12 | 102.30 | 0.18 | 0.18 | 1,400 |
| 18 Nov 2019 | 102.28 | 102.12 | -0.16 | -0.16 | 4,212 |
| 15 Nov 2019 | 102.28 | 102.28 | 0.00 | 0.00 | 0 |
| 14 Nov 2019 | 102.28 | 102.28 | 0.00 | 0.00 | 0 |
| 13 Nov 2019 | 102.22 | 102.28 | 0.06 | 0.06 | 749 |
| 12 Nov 2019 | 102.28 | 102.22 | -0.06 | -0.06 | 250 |
| 11 Nov 2019 | 102.28 | 102.28 | 0.00 | 0.00 | 0 |
| 08 Nov 2019 | 102.29 | 102.28 | -0.01 | -0.01 | 10 |
| 07 Nov 2019 | 102.29 | 102.29 | 0.00 | 0.00 | 259 |
| 06 Nov 2019 | 102.29 | 102.29 | 0.00 | 0.00 | 0 |
| 05 Nov 2019 | 102.29 | 102.29 | 0.00 | 0.00 | 0 |
| 04 Nov 2019 | 102.29 | 102.29 | 0.00 | 0.00 | 0 |
| 01 Nov 2019 | 104.99 | 102.29 | -2.70 | -2.57 | 2,227 |
| 31 Oct 2019 | 105.00 | 104.99 | -0.01 | -0.01 | 2,237 |
| 30 Oct 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 2,642 |
| 29 Oct 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 745 |
| 25 Oct 2019 | 104.51 | 105.00 | 0.49 | 0.47 | 133 |
| 24 Oct 2019 | 104.51 | 104.51 | 0.00 | 0.00 | 0 |
| 23 Oct 2019 | 105.80 | 104.51 | -1.29 | -1.22 | 1,344 |
| 22 Oct 2019 | 105.80 | 105.80 | 0.00 | 0.00 | 0 |
| 21 Oct 2019 | 105.80 | 105.80 | 0.00 | 0.00 | 0 |
| 18 Oct 2019 | 104.54 | 105.80 | 1.26 | 1.21 | 693 |
| 17 Oct 2019 | 104.54 | 104.54 | 0.00 | 0.00 | 0 |
| 16 Oct 2019 | 106.00 | 104.54 | -1.46 | -1.38 | 1,492 |
| 15 Oct 2019 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2019 | 104.50 | 106.00 | 1.50 | 1.44 | 30 |
| 11 Oct 2019 | 105.00 | 104.50 | -0.50 | -0.48 | 7,342 |
| 10 Oct 2019 | 104.00 | 105.00 | 1.00 | 0.96 | 500 |
| 09 Oct 2019 | 105.23 | 104.00 | -1.23 | -1.17 | 50 |
| 08 Oct 2019 | 104.00 | 105.23 | 1.23 | 1.18 | 42,586 |
| 07 Oct 2019 | 104.32 | 104.00 | -0.32 | -0.31 | 1,100 |
| 04 Oct 2019 | 104.32 | 104.32 | 0.00 | 0.00 | 45 |
| 03 Oct 2019 | 104.32 | 104.32 | 0.00 | 0.00 | 200 |
| 02 Oct 2019 | 104.32 | 104.32 | 0.00 | 0.00 | 42 |
| 01 Oct 2019 | 104.32 | 104.32 | 0.00 | 0.00 | 0 |
| 30 Sep 2019 | 103.00 | 104.32 | 1.32 | 1.28 | 2,336 |
| 27 Sep 2019 | 105.10 | 103.00 | -2.10 | -2.00 | 248 |
| 26 Sep 2019 | 105.10 | 105.10 | 0.00 | 0.00 | 0 |
| 25 Sep 2019 | 105.00 | 105.10 | 0.10 | 0.10 | 111 |
| 23 Sep 2019 | 105.99 | 105.00 | -0.99 | -0.93 | 25 |
| 20 Sep 2019 | 105.99 | 105.99 | 0.00 | 0.00 | 0 |
| 19 Sep 2019 | 106.00 | 105.99 | -0.01 | -0.01 | 5,431 |
| 18 Sep 2019 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2019 | 105.00 | 106.00 | 1.00 | 0.95 | 5 |
| 16 Sep 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 508 |
| 13 Sep 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 885 |
| 10 Sep 2019 | 105.00 | 105.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2019 | 106.00 | 105.00 | -1.00 | -0.94 | 100 |
| 06 Sep 2019 | 106.00 | 106.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2019 | 105.55 | 106.00 | 0.45 | 0.43 | 250 |
| 04 Sep 2019 | 105.60 | 105.55 | -0.05 | -0.05 | 860 |
| 03 Sep 2019 | 105.60 | 105.60 | 0.00 | 0.00 | 0 |
| 02 Sep 2019 | 106.00 | 105.60 | -0.40 | -0.38 | 1,588 |
| 30 Aug 2019 | 105.54 | 106.00 | 0.46 | 0.44 | 500 |
| 29 Aug 2019 | 105.54 | 105.54 | 0.00 | 0.00 | 0 |
| 28 Aug 2019 | 105.54 | 105.54 | 0.00 | 0.00 | 0 |
| 27 Aug 2019 | 105.54 | 105.54 | 0.00 | 0.00 | 0 |
| 26 Aug 2019 | 107.00 | 105.54 | -1.46 | -1.36 | 1,028 |
| 23 Aug 2019 | 107.00 | 107.00 | 0.00 | 0.00 | 904 |
| 22 Aug 2019 | 107.02 | 107.00 | -0.02 | -0.02 | 151 |
| 21 Aug 2019 | 109.00 | 107.02 | -1.98 | -1.82 | 257 |
| 20 Aug 2019 | 110.00 | 109.00 | -1.00 | -0.91 | 9 |
| 19 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 16 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 13 |
| 15 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 954 |
| 13 Aug 2019 | 109.98 | 110.00 | 0.02 | 0.02 | 500 |
| 12 Aug 2019 | 110.00 | 109.98 | -0.02 | -0.02 | 1,644 |
| 09 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 08 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 896 |
| 07 Aug 2019 | 110.19 | 110.00 | -0.19 | -0.17 | 606 |
| 06 Aug 2019 | 110.00 | 110.19 | 0.19 | 0.17 | 178 |
| 05 Aug 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 02 Aug 2019 | 110.20 | 110.00 | -0.20 | -0.18 | 94 |
| 31 Jul 2019 | 110.00 | 110.20 | 0.20 | 0.18 | 522 |
| 30 Jul 2019 | 110.20 | 110.00 | -0.20 | -0.18 | 956 |
| 29 Jul 2019 | 110.25 | 110.20 | -0.05 | -0.05 | 4,580 |
| 26 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 350 |
| 25 Jul 2019 | 110.27 | 110.25 | -0.02 | -0.02 | 6,606 |
| 24 Jul 2019 | 110.25 | 110.27 | 0.02 | 0.02 | 3,317 |
| 23 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 0 |
| 22 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 0 |
| 19 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 0 |
| 18 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 8 |
| 17 Jul 2019 | 110.27 | 110.25 | -0.02 | -0.02 | 75 |
| 16 Jul 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 500 |
| 15 Jul 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 365 |
| 12 Jul 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 0 |
| 11 Jul 2019 | 110.26 | 110.27 | 0.01 | 0.01 | 83 |
| 10 Jul 2019 | 110.25 | 110.26 | 0.01 | 0.01 | 15,368 |
| 09 Jul 2019 | 110.27 | 110.25 | -0.02 | -0.02 | 900 |
| 08 Jul 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 480 |
| 05 Jul 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 0 |
| 04 Jul 2019 | 110.25 | 110.27 | 0.02 | 0.02 | 655 |
| 03 Jul 2019 | 110.25 | 110.25 | 0.00 | 0.00 | 300 |
| 02 Jul 2019 | 110.26 | 110.25 | -0.01 | -0.01 | 183 |
| 01 Jul 2019 | 110.27 | 110.26 | -0.01 | -0.01 | 488 |
| 28 Jun 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 19 |
| 27 Jun 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 1,976 |
| 26 Jun 2019 | 110.26 | 110.27 | 0.01 | 0.01 | 5,000 |
| 25 Jun 2019 | 110.25 | 110.26 | 0.01 | 0.01 | 1,509 |
| 24 Jun 2019 | 111.69 | 110.25 | -1.44 | -1.29 | 3,606 |
| 21 Jun 2019 | 111.69 | 111.69 | 0.00 | 0.00 | 0 |
| 18 Jun 2019 | 112.00 | 111.69 | -0.31 | -0.28 | 3,048 |
| 17 Jun 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 780 |
| 14 Jun 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 12 Jun 2019 | 110.27 | 112.00 | 1.73 | 1.57 | 65 |
| 11 Jun 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 0 |
| 10 Jun 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 0 |
| 07 Jun 2019 | 110.27 | 110.27 | 0.00 | 0.00 | 29,539 |
| 06 Jun 2019 | 110.00 | 110.27 | 0.27 | 0.25 | 746 |
| 04 Jun 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 31 May 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 1,412 |
| 29 May 2019 | 111.38 | 110.00 | -1.38 | -1.24 | 1,780 |
| 28 May 2019 | 112.00 | 111.38 | -0.62 | -0.55 | 5,338 |
| 27 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 24 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 992 |
| 23 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 0 |
| 22 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 869 |
| 21 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 1,250 |
| 20 May 2019 | 112.00 | 112.00 | 0.00 | 0.00 | 455 |
| 17 May 2019 | 111.43 | 112.00 | 0.57 | 0.51 | 2,000 |
| 16 May 2019 | 111.43 | 111.43 | 0.00 | 0.00 | 0 |
| 15 May 2019 | 111.43 | 111.43 | 0.00 | 0.00 | 0 |
| 14 May 2019 | 111.43 | 111.43 | 0.00 | 0.00 | 0 |
| 13 May 2019 | 111.43 | 111.43 | 0.00 | 0.00 | 0 |
| 10 May 2019 | 112.00 | 111.43 | -0.57 | -0.51 | 350 |
| 09 May 2019 | 110.00 | 112.00 | 2.00 | 1.82 | 940 |
| 08 May 2019 | 110.00 | 110.00 | 0.00 | 0.00 | 0 |
| 07 May 2019 | 107.00 | 110.00 | 3.00 | 2.80 | 260 |
| 06 May 2019 | 105.62 | 107.00 | 1.38 | 1.31 | 200 |
| 03 May 2019 | 98.74 | 105.62 | 6.88 | 6.97 | 250 |
| 02 May 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 01 May 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 30 Apr 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 29 Apr 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 26 Apr 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 25 Apr 2019 | 98.74 | 98.74 | 0.00 | 0.00 | 0 |
| 24 Apr 2019 | 98.85 | 98.74 | -0.11 | -0.11 | 707 |
| 23 Apr 2019 | 98.85 | 98.85 | 0.00 | 0.00 | 0 |
| 18 Apr 2019 | 98.80 | 98.85 | 0.05 | 0.05 | 1,360 |
| 17 Apr 2019 | 98.80 | 98.80 | 0.00 | 0.00 | 10 |
| 16 Apr 2019 | 98.75 | 98.80 | 0.05 | 0.05 | 505 |
| 15 Apr 2019 | 98.75 | 98.75 | 0.00 | 0.00 | 0 |
| 12 Apr 2019 | 98.75 | 98.75 | 0.00 | 0.00 | 0 |
| 11 Apr 2019 | 98.75 | 98.75 | 0.00 | 0.00 | 0 |
| 10 Apr 2019 | 98.75 | 98.75 | 0.00 | 0.00 | 150 |
| 09 Apr 2019 | 97.00 | 98.75 | 1.75 | 1.80 | 1,620 |
| 08 Apr 2019 | 98.55 | 97.00 | -1.55 | -1.57 | 64 |
| 05 Apr 2019 | 98.75 | 98.55 | -0.20 | -0.20 | 172 |
| 04 Apr 2019 | 96.29 | 98.75 | 2.46 | 2.55 | 15 |
| 03 Apr 2019 | 96.29 | 96.29 | 0.00 | 0.00 | 0 |
| 02 Apr 2019 | 96.29 | 96.29 | 0.00 | 0.00 | 0 |
| 01 Apr 2019 | 96.29 | 96.29 | 0.00 | 0.00 | 0 |
| 29 Mar 2019 | 96.23 | 96.29 | 0.06 | 0.06 | 315 |
| 28 Mar 2019 | 96.03 | 96.23 | 0.20 | 0.21 | 1,409 |
| 27 Mar 2019 | 96.03 | 96.03 | 0.00 | 0.00 | 0 |
| 26 Mar 2019 | 96.06 | 96.03 | -0.03 | -0.03 | 440 |
| 25 Mar 2019 | 96.06 | 96.06 | 0.00 | 0.00 | 2,499 |
| 22 Mar 2019 | 96.06 | 96.06 | 0.00 | 0.00 | 4,597 |
| 21 Mar 2019 | 96.06 | 96.06 | 0.00 | 0.00 | 100 |
| 20 Mar 2019 | 96.03 | 96.06 | 0.03 | 0.03 | 22,000 |
| 19 Mar 2019 | 96.03 | 96.03 | 0.00 | 0.00 | 0 |
| 18 Mar 2019 | 96.02 | 96.03 | 0.01 | 0.01 | 5,207 |
| 15 Mar 2019 | 96.02 | 96.02 | 0.00 | 0.00 | 0 |
| 14 Mar 2019 | 96.02 | 96.02 | 0.00 | 0.00 | 0 |
| 13 Mar 2019 | 96.01 | 96.02 | 0.01 | 0.01 | 14,118 |
| 12 Mar 2019 | 96.02 | 96.01 | -0.01 | -0.01 | 3,684 |
| 11 Mar 2019 | 96.41 | 96.02 | -0.39 | -0.40 | 1,100 |
| 08 Mar 2019 | 96.02 | 96.41 | 0.39 | 0.41 | 2,550 |
| 07 Mar 2019 | 96.02 | 96.02 | 0.00 | 0.00 | 117,327 |
| 06 Mar 2019 | 96.02 | 96.02 | 0.00 | 0.00 | 0 |
| 01 Mar 2019 | 96.02 | 96.02 | 0.00 | 0.00 | 0 |
| 28 Feb 2019 | 96.01 | 96.02 | 0.01 | 0.01 | 10 |
| 27 Feb 2019 | 96.01 | 96.01 | 0.00 | 0.00 | 0 |
| 26 Feb 2019 | 96.01 | 96.01 | 0.00 | 0.00 | 0 |
| 25 Feb 2019 | 96.01 | 96.01 | 0.00 | 0.00 | 0 |
| 22 Feb 2019 | 96.01 | 96.01 | 0.00 | 0.00 | 0 |
| 21 Feb 2019 | 96.00 | 96.01 | 0.01 | 0.01 | 1,660 |
| 20 Feb 2019 | 96.00 | 96.00 | 0.00 | 0.00 | 200 |
| 19 Feb 2019 | 95.88 | 96.00 | 0.12 | 0.13 | 3,123 |
| 18 Feb 2019 | 95.75 | 95.88 | 0.13 | 0.14 | 400 |
| 15 Feb 2019 | 95.75 | 95.75 | 0.00 | 0.00 | 0 |
| 14 Feb 2019 | 95.56 | 95.75 | 0.19 | 0.20 | 10 |
| 13 Feb 2019 | 95.50 | 95.56 | 0.06 | 0.06 | 20,000 |
| 12 Feb 2019 | 95.50 | 95.50 | 0.00 | 0.00 | 4,573 |
| 11 Feb 2019 | 95.50 | 95.50 | 0.00 | 0.00 | 0 |
| 08 Feb 2019 | 95.50 | 95.50 | 0.00 | 0.00 | 78,761 |
| 07 Feb 2019 | 95.42 | 95.50 | 0.08 | 0.08 | 52 |
| 06 Feb 2019 | 95.40 | 95.42 | 0.02 | 0.02 | 6 |
| 05 Feb 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 1,155 |
| 04 Feb 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 10,000 |
| 01 Feb 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 31 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 6,570 |
| 30 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 29 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 28 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 5,603 |
| 25 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 24 Jan 2019 | 95.26 | 95.40 | 0.14 | 0.15 | 369 |
| 23 Jan 2019 | 95.29 | 95.26 | -0.03 | -0.03 | 419 |
| 22 Jan 2019 | 95.26 | 95.29 | 0.03 | 0.03 | 1,581 |
| 21 Jan 2019 | 95.26 | 95.26 | 0.00 | 0.00 | 0 |
| 18 Jan 2019 | 95.40 | 95.26 | -0.14 | -0.15 | 41 |
| 17 Jan 2019 | 95.29 | 95.40 | 0.11 | 0.12 | 360 |
| 16 Jan 2019 | 95.40 | 95.29 | -0.11 | -0.12 | 1,227 |
| 15 Jan 2019 | 95.35 | 95.40 | 0.05 | 0.05 | 1,791 |
| 14 Jan 2019 | 95.37 | 95.35 | -0.02 | -0.02 | 898 |
| 11 Jan 2019 | 95.40 | 95.37 | -0.03 | -0.03 | 524 |
| 10 Jan 2019 | 95.40 | 95.40 | 0.00 | 0.00 | 25 |
| 09 Jan 2019 | 95.37 | 95.40 | 0.03 | 0.03 | 2,419 |
| 08 Jan 2019 | 95.37 | 95.37 | 0.00 | 0.00 | 0 |
| 07 Jan 2019 | 95.25 | 95.37 | 0.12 | 0.13 | 510 |
| 04 Jan 2019 | 95.25 | 95.25 | 0.00 | 0.00 | 1,248 |
| 03 Jan 2019 | 95.33 | 95.25 | -0.08 | -0.08 | 20,900 |
| 02 Jan 2019 | 95.33 | 95.33 | 0.00 | 0.00 | 0 |
| 31 Dec 2018 | 95.25 | 95.33 | 0.08 | 0.08 | 1,492 |
| 28 Dec 2018 | 95.25 | 95.25 | 0.00 | 0.00 | 0 |
| 27 Dec 2018 | 95.25 | 95.25 | 0.00 | 0.00 | 22,500 |
| 24 Dec 2018 | 95.25 | 95.25 | 0.00 | 0.00 | 0 |
| 21 Dec 2018 | 95.40 | 95.25 | -0.15 | -0.16 | 20 |
| 20 Dec 2018 | 95.40 | 95.40 | 0.00 | 0.00 | 722 |
| 19 Dec 2018 | 95.40 | 95.40 | 0.00 | 0.00 | 115 |
| 18 Dec 2018 | 95.40 | 95.40 | 0.00 | 0.00 | 100 |
| 17 Dec 2018 | 95.40 | 95.40 | 0.00 | 0.00 | 0 |
| 14 Dec 2018 | 95.07 | 95.40 | 0.33 | 0.35 | 3,206 |
| 13 Dec 2018 | 95.07 | 95.07 | 0.00 | 0.00 | 7,266 |
| 12 Dec 2018 | 95.07 | 95.07 | 0.00 | 0.00 | 0 |
| 11 Dec 2018 | 95.07 | 95.07 | 0.00 | 0.00 | 100 |
| 10 Dec 2018 | 95.07 | 95.07 | 0.00 | 0.00 | 1,043 |
| 07 Dec 2018 | 95.40 | 95.07 | -0.33 | -0.35 | 1,544 |
| 06 Dec 2018 | 95.70 | 95.40 | -0.30 | -0.31 | 5,167 |
| 05 Dec 2018 | 95.50 | 95.70 | 0.20 | 0.21 | 128 |
| 04 Dec 2018 | 95.07 | 95.50 | 0.43 | 0.45 | 334 |
| 03 Dec 2018 | 95.00 | 95.07 | 0.07 | 0.07 | 700 |
| 30 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 646 |
| 29 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 76,250 |
| 28 Nov 2018 | 94.50 | 95.00 | 0.50 | 0.53 | 3,354 |
| 27 Nov 2018 | 94.50 | 94.50 | 0.00 | 0.00 | 270 |
| 26 Nov 2018 | 95.00 | 94.50 | -0.50 | -0.53 | 58 |
| 23 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 1,649 |
| 22 Nov 2018 | 95.51 | 95.00 | -0.51 | -0.53 | 2,305 |
| 21 Nov 2018 | 95.00 | 95.51 | 0.51 | 0.54 | 12,351 |
| 20 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2018 | 95.00 | 95.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2018 | 94.88 | 95.00 | 0.12 | 0.13 | 1,070 |
| 13 Nov 2018 | 94.03 | 94.88 | 0.85 | 0.90 | 245 |
| 12 Nov 2018 | 94.00 | 94.03 | 0.03 | 0.03 | 1,191 |
| 09 Nov 2018 | 90.10 | 94.00 | 3.90 | 4.33 | 200 |
| 08 Nov 2018 | 90.10 | 90.10 | 0.00 | 0.00 | 0 |
| 07 Nov 2018 | 90.10 | 90.10 | 0.00 | 0.00 | 0 |
| 05 Nov 2018 | 90.10 | 90.10 | 0.00 | 0.00 | 0 |
| 02 Nov 2018 | 90.10 | 90.10 | 0.00 | 0.00 | 0 |
| 01 Nov 2018 | 90.02 | 90.10 | 0.08 | 0.09 | 1,200 |
| 31 Oct 2018 | 90.00 | 90.02 | 0.02 | 0.02 | 5,957 |
| 30 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 2,905 |
| 29 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 5,136 |
| 26 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 45,908 |
| 25 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 50,349 |
| 23 Oct 2018 | 89.99 | 90.00 | 0.01 | 0.01 | 93 |
| 22 Oct 2018 | 89.99 | 89.99 | 0.00 | 0.00 | 0 |
| 19 Oct 2018 | 90.00 | 89.99 | -0.01 | -0.01 | 263 |
| 18 Oct 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 1,500 |
| 17 Oct 2018 | 89.99 | 90.00 | 0.01 | 0.01 | 971 |
| 16 Oct 2018 | 90.00 | 89.99 | -0.01 | -0.01 | 22 |
| 15 Oct 2018 | 88.99 | 90.00 | 1.01 | 1.13 | 32 |
| 12 Oct 2018 | 88.89 | 88.99 | 0.10 | 0.11 | 10,300 |
| 11 Oct 2018 | 88.71 | 88.89 | 0.18 | 0.20 | 10,000 |
| 10 Oct 2018 | 88.50 | 88.71 | 0.21 | 0.24 | 107,274 |
| 09 Oct 2018 | 88.44 | 88.50 | 0.06 | 0.07 | 12,526 |
| 08 Oct 2018 | 88.00 | 88.44 | 0.44 | 0.50 | 23,251 |
| 05 Oct 2018 | 88.21 | 88.00 | -0.21 | -0.24 | 7,363 |
| 04 Oct 2018 | 88.00 | 88.21 | 0.21 | 0.24 | 205 |
| 03 Oct 2018 | 88.44 | 88.00 | -0.44 | -0.50 | 1,000 |
| 02 Oct 2018 | 88.44 | 88.44 | 0.00 | 0.00 | 13,941 |
| 01 Oct 2018 | 88.44 | 88.44 | 0.00 | 0.00 | 5,185 |
| 28 Sep 2018 | 88.44 | 88.44 | 0.00 | 0.00 | 5,257 |
| 27 Sep 2018 | 88.72 | 88.44 | -0.28 | -0.32 | 45,559 |
| 26 Sep 2018 | 88.53 | 88.72 | 0.19 | 0.21 | 26,146 |
| 25 Sep 2018 | 88.45 | 88.53 | 0.08 | 0.09 | 1,946 |
| 21 Sep 2018 | 88.45 | 88.45 | 0.00 | 0.00 | 1,062 |
| 20 Sep 2018 | 88.00 | 88.45 | 0.45 | 0.51 | 592 |
| 19 Sep 2018 | 87.85 | 88.00 | 0.15 | 0.17 | 929 |
| 18 Sep 2018 | 87.60 | 87.85 | 0.25 | 0.29 | 2,457 |
| 17 Sep 2018 | 87.56 | 87.60 | 0.04 | 0.05 | 55 |
| 14 Sep 2018 | 87.55 | 87.56 | 0.01 | 0.01 | 3,599 |
| 13 Sep 2018 | 87.55 | 87.55 | 0.00 | 0.00 | 39 |
| 12 Sep 2018 | 87.55 | 87.55 | 0.00 | 0.00 | 0 |
| 11 Sep 2018 | 87.55 | 87.55 | 0.00 | 0.00 | 0 |
| 10 Sep 2018 | 88.00 | 87.55 | -0.45 | -0.51 | 75 |
| 07 Sep 2018 | 88.00 | 88.00 | 0.00 | 0.00 | 40 |
| 06 Sep 2018 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2018 | 87.90 | 88.00 | 0.10 | 0.11 | 624 |
| 04 Sep 2018 | 87.89 | 87.90 | 0.01 | 0.01 | 395 |
| 03 Sep 2018 | 87.90 | 87.89 | -0.01 | -0.01 | 1,256 |
| 30 Aug 2018 | 88.00 | 87.90 | -0.10 | -0.11 | 131,900 |
| 29 Aug 2018 | 88.00 | 88.00 | 0.00 | 0.00 | 300 |
| 28 Aug 2018 | 88.54 | 88.00 | -0.54 | -0.61 | 946 |
| 27 Aug 2018 | 88.54 | 88.54 | 0.00 | 0.00 | 0 |
| 24 Aug 2018 | 88.55 | 88.54 | -0.01 | -0.01 | 113,000 |
| 23 Aug 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 22 Aug 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 21 Aug 2018 | 88.53 | 88.55 | 0.02 | 0.02 | 2,256 |
| 20 Aug 2018 | 88.53 | 88.53 | 0.00 | 0.00 | 0 |
| 17 Aug 2018 | 88.53 | 88.53 | 0.00 | 0.00 | 402 |
| 16 Aug 2018 | 88.53 | 88.53 | 0.00 | 0.00 | 0 |
| 15 Aug 2018 | 88.49 | 88.53 | 0.04 | 0.05 | 4,304 |
| 14 Aug 2018 | 87.99 | 88.49 | 0.50 | 0.57 | 15,632 |
| 13 Aug 2018 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 10 Aug 2018 | 88.00 | 87.99 | -0.01 | -0.01 | 109 |
| 09 Aug 2018 | 87.99 | 88.00 | 0.01 | 0.01 | 2,497 |
| 08 Aug 2018 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 07 Aug 2018 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 06 Aug 2018 | 87.99 | 87.99 | 0.00 | 0.00 | 0 |
| 03 Aug 2018 | 87.00 | 87.99 | 0.99 | 1.14 | 4,768 |
| 02 Aug 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 4,086 |
| 25 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 480 |
| 23 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 200 |
| 19 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2018 | 87.22 | 87.00 | -0.22 | -0.25 | 273 |
| 17 Jul 2018 | 87.22 | 87.22 | 0.00 | 0.00 | 0 |
| 16 Jul 2018 | 86.83 | 87.22 | 0.39 | 0.45 | 6,826 |
| 13 Jul 2018 | 86.83 | 86.83 | 0.00 | 0.00 | 0 |
| 12 Jul 2018 | 86.83 | 86.83 | 0.00 | 0.00 | 0 |
| 11 Jul 2018 | 87.00 | 86.83 | -0.17 | -0.20 | 9,090 |
| 10 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 53 |
| 06 Jul 2018 | 87.00 | 87.00 | 0.00 | 0.00 | 101 |
| 05 Jul 2018 | 88.02 | 87.00 | -1.02 | -1.16 | 1,115 |
| 04 Jul 2018 | 88.49 | 88.02 | -0.47 | -0.53 | 100 |
| 03 Jul 2018 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 02 Jul 2018 | 88.50 | 88.49 | -0.01 | -0.01 | 100 |
| 29 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 24,812 |
| 28 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 10,466 |
| 27 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 100,000 |
| 26 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 25 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 194 |
| 21 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 20 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 18 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 100 |
| 14 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 18,000 |
| 13 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 31,518 |
| 12 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 11 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 222 |
| 08 Jun 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 07 Jun 2018 | 88.49 | 88.50 | 0.01 | 0.01 | 88 |
| 06 Jun 2018 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 05 Jun 2018 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 04 Jun 2018 | 88.40 | 88.49 | 0.09 | 0.10 | 5,500 |
| 01 Jun 2018 | 88.40 | 88.40 | 0.00 | 0.00 | 0 |
| 29 May 2018 | 88.50 | 88.40 | -0.10 | -0.11 | 27 |
| 28 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 25 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 50 |
| 24 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 23 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 May 2018 | 88.51 | 88.50 | -0.01 | -0.01 | 55 |
| 18 May 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 17 May 2018 | 88.50 | 88.51 | 0.01 | 0.01 | 127,421 |
| 16 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 85 |
| 15 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 450 |
| 14 May 2018 | 88.51 | 88.50 | -0.01 | -0.01 | 606 |
| 11 May 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 10 May 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 09 May 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 100 |
| 08 May 2018 | 88.50 | 88.51 | 0.01 | 0.01 | 404 |
| 07 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 1,600 |
| 04 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 03 May 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 02 May 2018 | 88.51 | 88.50 | -0.01 | -0.01 | 2,000 |
| 01 May 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 264 |
| 30 Apr 2018 | 88.55 | 88.51 | -0.04 | -0.05 | 114 |
| 27 Apr 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 51,470 |
| 26 Apr 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 25 Apr 2018 | 88.51 | 88.55 | 0.04 | 0.05 | 50 |
| 24 Apr 2018 | 88.52 | 88.51 | -0.01 | -0.01 | 50 |
| 23 Apr 2018 | 88.55 | 88.52 | -0.03 | -0.03 | 184 |
| 20 Apr 2018 | 88.51 | 88.55 | 0.04 | 0.05 | 49,215 |
| 19 Apr 2018 | 85.23 | 88.51 | 3.28 | 3.85 | 200 |
| 18 Apr 2018 | 88.51 | 85.23 | -3.28 | -3.71 | 150 |
| 17 Apr 2018 | 88.55 | 88.51 | -0.04 | -0.05 | 55 |
| 16 Apr 2018 | 88.51 | 88.55 | 0.04 | 0.05 | 1,000 |
| 13 Apr 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 12 Apr 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 11 Apr 2018 | 88.51 | 88.51 | 0.00 | 0.00 | 0 |
| 10 Apr 2018 | 88.55 | 88.51 | -0.04 | -0.05 | 2,259 |
| 09 Apr 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 250 |
| 06 Apr 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 05 Apr 2018 | 88.53 | 88.55 | 0.02 | 0.02 | 15 |
| 04 Apr 2018 | 88.50 | 88.53 | 0.03 | 0.03 | 707 |
| 03 Apr 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 1,110 |
| 27 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 26 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 700 |
| 23 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 1,889 |
| 22 Mar 2018 | 88.55 | 88.50 | -0.05 | -0.06 | 3,460 |
| 21 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 20 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 500 |
| 19 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 1,900 |
| 16 Mar 2018 | 88.50 | 88.55 | 0.05 | 0.06 | 99,742 |
| 15 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 150 |
| 14 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 9,753 |
| 13 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 50 |
| 12 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 65,880 |
| 09 Mar 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 400 |
| 08 Mar 2018 | 88.55 | 88.50 | -0.05 | -0.06 | 56,757 |
| 07 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 375 |
| 06 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 05 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 100 |
| 02 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 500 |
| 01 Mar 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 27 Feb 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 26 Feb 2018 | 88.55 | 88.55 | 0.00 | 0.00 | 0 |
| 23 Feb 2018 | 88.50 | 88.55 | 0.05 | 0.06 | 248 |
| 22 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 21 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 11,883 |
| 19 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 16 Feb 2018 | 88.49 | 88.50 | 0.01 | 0.01 | 1,023 |
| 15 Feb 2018 | 88.49 | 88.49 | 0.00 | 0.00 | 0 |
| 14 Feb 2018 | 88.50 | 88.49 | -0.01 | -0.01 | 582 |
| 09 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 41,000 |
| 08 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 07 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 618 |
| 06 Feb 2018 | 88.49 | 88.50 | 0.01 | 0.01 | 2,287 |
| 05 Feb 2018 | 88.50 | 88.49 | -0.01 | -0.01 | 55 |
| 02 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 01 Feb 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 2,650 |
| 31 Jan 2018 | 88.51 | 88.50 | -0.01 | -0.01 | 3,131 |
| 30 Jan 2018 | 88.50 | 88.51 | 0.01 | 0.01 | 1,437 |
| 29 Jan 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 0 |
| 26 Jan 2018 | 88.50 | 88.50 | 0.00 | 0.00 | 2,145 |
| 25 Jan 2018 | 88.95 | 88.50 | -0.45 | -0.51 | 153 |
| 24 Jan 2018 | 88.98 | 88.95 | -0.03 | -0.03 | 1,204 |
| 23 Jan 2018 | 88.99 | 88.98 | -0.01 | -0.01 | 420 |
| 22 Jan 2018 | 88.99 | 88.99 | 0.00 | 0.00 | 0 |
| 19 Jan 2018 | 85.00 | 88.99 | 3.99 | 4.69 | 1,110 |
| 18 Jan 2018 | 89.99 | 85.00 | -4.99 | -5.55 | 734 |
| 17 Jan 2018 | 89.99 | 89.99 | 0.00 | 0.00 | 0 |
| 16 Jan 2018 | 90.00 | 89.99 | -0.01 | -0.01 | 27,535 |
| 15 Jan 2018 | 89.87 | 90.00 | 0.13 | 0.14 | 100 |
| 12 Jan 2018 | 90.00 | 89.87 | -0.13 | -0.14 | 1,603 |
| 11 Jan 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 400 |
| 10 Jan 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 928 |
| 09 Jan 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 3,606 |
| 05 Jan 2018 | 90.00 | 90.00 | 0.00 | 0.00 | 250 |
| 04 Jan 2018 | 100.00 | 90.00 | -10.00 | -10.00 | 191 |
| 03 Jan 2018 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2018 | 100.00 | 100.00 | 0.00 | 0.00 | 10 |
| 29 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 20 Dec 2017 | 99.09 | 100.00 | 0.91 | 0.92 | 13,452 |
| 19 Dec 2017 | 100.00 | 99.09 | -0.91 | -0.91 | 6,948 |
| 18 Dec 2017 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 15 Dec 2017 | 101.80 | 100.00 | -1.80 | -1.77 | 293 |
| 14 Dec 2017 | 102.86 | 101.80 | -1.06 | -1.03 | 13,000 |
| 13 Dec 2017 | 102.86 | 102.86 | 0.00 | 0.00 | 0 |
| 12 Dec 2017 | 107.75 | 102.86 | -4.89 | -4.54 | 5,016 |
| 11 Dec 2017 | 112.99 | 107.75 | -5.24 | -4.64 | 1,600 |
| 08 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 06 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 05 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 04 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 01 Dec 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 30 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 29 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 28 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 27 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 24 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 23 Nov 2017 | 112.99 | 112.99 | 0.00 | 0.00 | 0 |
| 22 Nov 2017 | 121.00 | 112.99 | -8.01 | -6.62 | 70 |
| 21 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 09 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2017 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2017 | 122.99 | 121.00 | -1.99 | -1.62 | 8 |
| 01 Nov 2017 | 122.99 | 122.99 | 0.00 | 0.00 | 0 |
| 31 Oct 2017 | 122.99 | 122.99 | 0.00 | 0.00 | 0 |
| 30 Oct 2017 | 124.96 | 122.99 | -1.97 | -1.58 | 406 |
| 27 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 26 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 25 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 24 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 23 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 20 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 19 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 17 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 16 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 12 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 11 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 10 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 09 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 06 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 05 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 04 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 02 Oct 2017 | 124.96 | 124.96 | 0.00 | 0.00 | 0 |
| 29 Sep 2017 | 125.00 | 124.96 | -0.04 | -0.03 | 240 |
| 28 Sep 2017 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2017 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2017 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2017 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2017 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2017 | 125.46 | 125.00 | -0.46 | -0.37 | 62 |
| 19 Sep 2017 | 125.46 | 125.46 | 0.00 | 0.00 | 0 |
| 18 Sep 2017 | 125.47 | 125.46 | -0.01 | -0.01 | 7 |
| 15 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 14 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 13 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 12 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 11 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 08 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 07 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 06 Sep 2017 | 125.47 | 125.47 | 0.00 | 0.00 | 0 |
| 05 Sep 2017 | 125.49 | 125.47 | -0.02 | -0.02 | 490 |
| 04 Sep 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 01 Sep 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 30 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 839 |
| 29 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 28 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 25 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 24 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 23 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 21 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 18 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 17 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 16 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 15 Aug 2017 | 125.49 | 125.49 | 0.00 | 0.00 | 0 |
| 14 Aug 2017 | 125.50 | 125.49 | -0.01 | -0.01 | 215 |
| 11 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 10 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 09 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 07 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 04 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 03 Aug 2017 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 02 Aug 2017 | 125.51 | 125.50 | -0.01 | -0.01 | 163 |
| 31 Jul 2017 | 125.50 | 125.51 | 0.01 | 0.01 | 2,500 |
| 28 Jul 2017 | 125.56 | 125.50 | -0.06 | -0.05 | 19,000 |
| 27 Jul 2017 | 125.80 | 125.56 | -0.24 | -0.19 | 65,647 |
| 26 Jul 2017 | 125.79 | 125.80 | 0.01 | 0.01 | 99,643 |
| 25 Jul 2017 | 125.82 | 125.79 | -0.03 | -0.02 | 12,825 |
| 24 Jul 2017 | 125.83 | 125.82 | -0.01 | -0.01 | 20,500 |
| 21 Jul 2017 | 125.84 | 125.83 | -0.01 | -0.01 | 15,498 |
| 20 Jul 2017 | 125.84 | 125.84 | 0.00 | 0.00 | 0 |
| 19 Jul 2017 | 125.88 | 125.84 | -0.04 | -0.03 | 26 |
| 18 Jul 2017 | 125.88 | 125.88 | 0.00 | 0.00 | 0 |
| 17 Jul 2017 | 125.88 | 125.88 | 0.00 | 0.00 | 0 |
| 14 Jul 2017 | 125.90 | 125.88 | -0.02 | -0.02 | 779 |
| 13 Jul 2017 | 125.90 | 125.90 | 0.00 | 0.00 | 0 |
| 12 Jul 2017 | 125.94 | 125.90 | -0.04 | -0.03 | 13,136 |
| 11 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 10 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 07 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 06 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 05 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 04 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 03 Jul 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 30 Jun 2017 | 125.94 | 125.94 | 0.00 | 0.00 | 0 |
| 29 Jun 2017 | 126.00 | 125.94 | -0.06 | -0.05 | 8,950 |
| 28 Jun 2017 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 126.35 | 126.00 | -0.35 | -0.28 | 17,000 |
| 22 Jun 2017 | 126.35 | 126.35 | 0.00 | 0.00 | 1,336 |
| 21 Jun 2017 | 126.38 | 126.35 | -0.03 | -0.02 | 750 |
| 16 Jun 2017 | 126.38 | 126.38 | 0.00 | 0.00 | 0 |
| 14 Jun 2017 | 126.38 | 126.38 | 0.00 | 0.00 | 0 |
| 13 Jun 2017 | 126.38 | 126.38 | 0.00 | 0.00 | 1,336 |
| 12 Jun 2017 | 126.40 | 126.38 | -0.02 | -0.02 | 23 |
| 09 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 08 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 07 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 06 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 05 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 645 |
| 01 Jun 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 31 May 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 12 |
| 29 May 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 26 May 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 25 May 2017 | 126.44 | 126.40 | -0.04 | -0.03 | 294 |
| 24 May 2017 | 126.44 | 126.44 | 0.00 | 0.00 | 0 |
| 23 May 2017 | 126.48 | 126.44 | -0.04 | -0.03 | 420 |
| 22 May 2017 | 126.48 | 126.48 | 0.00 | 0.00 | 0 |
| 19 May 2017 | 126.49 | 126.48 | -0.01 | -0.01 | 1,257 |
| 18 May 2017 | 126.49 | 126.49 | 0.00 | 0.00 | 3 |
| 17 May 2017 | 126.49 | 126.49 | 0.00 | 0.00 | 0 |
| 16 May 2017 | 126.49 | 126.49 | 0.00 | 0.00 | 9 |
| 15 May 2017 | 126.49 | 126.49 | 0.00 | 0.00 | 0 |
| 12 May 2017 | 126.49 | 126.49 | 0.00 | 0.00 | 2,041 |
| 11 May 2017 | 126.40 | 126.49 | 0.09 | 0.07 | 23 |
| 10 May 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 09 May 2017 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 08 May 2017 | 126.50 | 126.40 | -0.10 | -0.08 | 1,113 |
| 05 May 2017 | 126.50 | 126.50 | 0.00 | 0.00 | 155 |
| 04 May 2017 | 127.00 | 126.50 | -0.50 | -0.39 | 1,946 |
| 03 May 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 02 May 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 107 |
| 01 May 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 100 |
| 27 Apr 2017 | 126.99 | 127.00 | 0.01 | 0.01 | 969 |
| 26 Apr 2017 | 127.00 | 126.99 | -0.01 | -0.01 | 35,490 |
| 25 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 21 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 738 |
| 20 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 172 |
| 11 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 10 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 25 |
| 07 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 05 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 2,000 |
| 04 Apr 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2017 | 127.01 | 127.00 | -0.01 | -0.01 | 992 |
| 29 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 138 |
| 27 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 47,708 |
| 23 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 50 |
| 22 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 2,934 |
| 21 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2017 | 126.99 | 127.00 | 0.01 | 0.01 | 128 |
| 10 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 09 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 08 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 07 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 06 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 03 Mar 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 02 Mar 2017 | 127.00 | 126.99 | -0.01 | -0.01 | 8,086 |
| 01 Mar 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 194 |
| 24 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 2,720 |
| 23 Feb 2017 | 126.99 | 127.00 | 0.01 | 0.01 | 800 |
| 22 Feb 2017 | 127.00 | 126.99 | -0.01 | -0.01 | 73,945 |
| 21 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 255 |
| 20 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 120 |
| 15 Feb 2017 | 126.99 | 127.00 | 0.01 | 0.01 | 110,000 |
| 14 Feb 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 13 Feb 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 10 Feb 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 09 Feb 2017 | 127.00 | 126.99 | -0.01 | -0.01 | 35 |
| 08 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 500 |
| 03 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 60 |
| 02 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 7 |
| 31 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 432 |
| 30 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2017 | 127.02 | 127.00 | -0.02 | -0.02 | 100 |
| 26 Jan 2017 | 127.00 | 127.02 | 0.02 | 0.02 | 578 |
| 25 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 24 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 200 |
| 23 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 127.03 | 127.00 | 0.00 | 0.00 | 31 |
| 18 Jan 2017 | 127.03 | 127.03 | -0.03 | -0.02 | 8,613 |
| 17 Jan 2017 | 127.02 | 127.03 | 0.01 | 0.01 | 500 |
| 16 Jan 2017 | 127.02 | 127.02 | 0.00 | 0.00 | 200 |
| 13 Jan 2017 | 127.02 | 127.02 | 0.00 | 0.00 | 0 |
| 12 Jan 2017 | 127.00 | 127.02 | 0.02 | 0.02 | 5,580 |
| 11 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2017 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2017 | 126.99 | 127.00 | 0.00 | 0.00 | 18,510 |
| 06 Jan 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 05 Jan 2017 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2017 | 126.94 | 126.99 | 0.05 | 0.04 | 15,542 |
| 03 Jan 2017 | 126.94 | 126.94 | 0.00 | 0.00 | 0 |
| 30 Dec 2016 | 126.94 | 126.94 | 0.00 | 0.00 | 0 |
| 29 Dec 2016 | 126.87 | 126.94 | 0.07 | 0.06 | 19 |
| 28 Dec 2016 | 126.87 | 126.87 | 0.00 | 0.00 | 0 |
| 23 Dec 2016 | 126.87 | 126.87 | 0.00 | 0.00 | 0 |
| 22 Dec 2016 | 126.90 | 126.87 | -0.02 | -0.02 | 101 |
| 21 Dec 2016 | 126.90 | 126.90 | 0.00 | 0.00 | 0 |
| 20 Dec 2016 | 126.95 | 126.90 | -0.05 | -0.04 | 10,000 |
| 19 Dec 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 0 |
| 16 Dec 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 126.97 | 126.95 | -0.02 | -0.02 | 100 |
| 14 Dec 2016 | 127.00 | 126.97 | -0.03 | -0.02 | 1,000 |
| 13 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 3,647 |
| 12 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 3 |
| 05 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 100 |
| 02 Dec 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2016 | 126.99 | 127.00 | 0.01 | 0.01 | 1,316 |
| 30 Nov 2016 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 29 Nov 2016 | 126.99 | 126.99 | 0.00 | 0.00 | 0 |
| 28 Nov 2016 | 127.00 | 126.99 | -0.01 | -0.01 | 1,000 |
| 25 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 2,425 |
| 24 Nov 2016 | 126.80 | 127.00 | 0.00 | 0.00 | 10,000 |
| 23 Nov 2016 | 126.80 | 126.80 | 0.20 | 0.16 | 12,492 |
| 22 Nov 2016 | 126.80 | 126.80 | 0.00 | 0.00 | 59,360 |
| 21 Nov 2016 | 126.90 | 126.80 | -0.10 | -0.08 | 20,451 |
| 18 Nov 2016 | 126.90 | 126.90 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 126.90 | 126.90 | 0.00 | 0.00 | 77 |
| 16 Nov 2016 | 126.95 | 126.90 | -0.05 | -0.04 | 28,905 |
| 15 Nov 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 0 |
| 14 Nov 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 100 |
| 11 Nov 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 0 |
| 10 Nov 2016 | 126.95 | 126.95 | 0.00 | 0.00 | 0 |
| 09 Nov 2016 | 127.00 | 126.95 | -0.05 | -0.04 | 8,000 |
| 08 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 10 |
| 03 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 41 |
| 01 Nov 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 120 |
| 28 Oct 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 2,394 |
| 27 Oct 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 81 |
| 26 Oct 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 609 |
| 25 Oct 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 28,950 |
| 24 Oct 2016 | 127.05 | 127.00 | -0.05 | -0.04 | 2,500 |
| 21 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 20 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 19 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 18 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 17 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 13 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 12 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 11 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 50 |
| 10 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 0 |
| 06 Oct 2016 | 127.07 | 127.05 | 0.00 | 0.00 | 50 |
| 05 Oct 2016 | 127.07 | 127.07 | 0.00 | 0.00 | 0 |
| 04 Oct 2016 | 127.05 | 127.07 | 0.00 | 0.00 | 45,921 |
| 03 Oct 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 25 |
| 30 Sep 2016 | 127.05 | 127.05 | 0.00 | 0.00 | 7,888 |
| 29 Sep 2016 | 127.02 | 127.05 | 0.03 | 0.02 | 5,000 |
| 28 Sep 2016 | 127.02 | 127.02 | 0.00 | 0.00 | 0 |
| 27 Sep 2016 | 127.02 | 127.02 | 0.00 | 0.00 | 0 |
| 26 Sep 2016 | 127.02 | 127.02 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 127.00 | 127.02 | 0.02 | 0.02 | 10,000 |
| 22 Sep 2016 | 126.75 | 127.00 | 0.25 | 0.20 | 32,958 |
| 21 Sep 2016 | 126.75 | 126.75 | 0.00 | 0.00 | 0 |
| 20 Sep 2016 | 126.75 | 126.75 | 0.00 | 0.00 | 4,160 |
| 19 Sep 2016 | 126.75 | 126.75 | 0.00 | 0.00 | 0 |
| 16 Sep 2016 | 127.00 | 126.75 | -0.25 | -0.20 | 2,500 |
| 15 Sep 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2016 | 127.00 | 127.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2016 | 126.32 | 127.00 | 0.68 | 0.54 | 7,042 |
| 12 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 12,958 |
| 09 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 0 |
| 08 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 0 |
| 07 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 14 |
| 06 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 441 |
| 05 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 1,858 |
| 02 Sep 2016 | 126.32 | 126.32 | 0.00 | 0.00 | 85 |
| 01 Sep 2016 | 126.31 | 126.32 | 0.01 | 0.01 | 200 |
| 30 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 29 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 26 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 25 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 24 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 23 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 100 |
| 22 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 19 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 18 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 3,149 |
| 17 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 16 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 15 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 12 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 9,210 |
| 11 Aug 2016 | 126.31 | 126.31 | 0.00 | 0.00 | 0 |
| 10 Aug 2016 | 126.30 | 126.31 | 0.01 | 0.01 | 12,137 |
| 09 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 08 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 05 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 04 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 03 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 02 Aug 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 29 Jul 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 80 |
| 28 Jul 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 67 |
| 27 Jul 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 53 |
| 26 Jul 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 25 Jul 2016 | 126.28 | 126.30 | 0.02 | 0.02 | 100 |
| 22 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 21 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 20 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 856 |
| 19 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 18 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 50,000 |
| 15 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 14 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 13 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 39,452 |
| 12 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 2,007 |
| 11 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 2,107 |
| 08 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 07 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 05 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 04 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 01 Jul 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 5,100 |
| 30 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 11 |
| 28 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 34 |
| 27 Jun 2016 | 126.29 | 126.28 | -0.01 | -0.01 | 26 |
| 24 Jun 2016 | 126.28 | 126.29 | 0.01 | 0.01 | 4,000 |
| 23 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 22 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 1,281 |
| 21 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 17 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 2,060 |
| 16 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 15 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 800 |
| 14 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 4,000 |
| 13 Jun 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 10 Jun 2016 | 126.30 | 126.28 | -0.02 | -0.02 | 3,544 |
| 09 Jun 2016 | 126.28 | 126.30 | 0.02 | 0.02 | 122 |
| 08 Jun 2016 | 126.30 | 126.28 | -0.02 | -0.02 | 424 |
| 07 Jun 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 1,455 |
| 06 Jun 2016 | 126.31 | 126.30 | -0.01 | -0.01 | 480 |
| 03 Jun 2016 | 126.30 | 126.31 | 0.01 | 0.01 | 1,128 |
| 02 Jun 2016 | 126.36 | 126.30 | -0.06 | -0.05 | 522 |
| 01 Jun 2016 | 126.40 | 126.36 | -0.04 | -0.03 | 15 |
| 31 May 2016 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 27 May 2016 | 126.40 | 126.40 | 0.00 | 0.00 | 0 |
| 25 May 2016 | 126.36 | 126.40 | 0.04 | 0.03 | 152 |
| 24 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 23 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 20 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 18 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 17 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 445 |
| 16 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 54 |
| 12 May 2016 | 126.28 | 126.36 | 0.08 | 0.06 | 220 |
| 11 May 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 10 May 2016 | 126.36 | 126.28 | -0.08 | -0.06 | 2,000 |
| 09 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 1,027 |
| 06 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 30 |
| 05 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 0 |
| 04 May 2016 | 126.36 | 126.36 | 0.00 | 0.00 | 650 |
| 03 May 2016 | 126.35 | 126.36 | 0.01 | 0.01 | 20,130 |
| 02 May 2016 | 126.35 | 126.35 | 0.00 | 0.00 | 0 |
| 29 Apr 2016 | 126.30 | 126.35 | 0.05 | 0.04 | 361 |
| 28 Apr 2016 | 126.28 | 126.30 | 0.02 | 0.02 | 139 |
| 27 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 15,450 |
| 25 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 21 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 150 |
| 20 Apr 2016 | 126.29 | 126.28 | -0.01 | -0.01 | 88,559 |
| 19 Apr 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 676 |
| 18 Apr 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 126.30 | 126.29 | -0.01 | -0.01 | 3,004 |
| 14 Apr 2016 | 126.28 | 126.30 | 0.02 | 0.02 | 1,640 |
| 13 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 12 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 11 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 08 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 07 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 543 |
| 06 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 30 |
| 05 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 403 |
| 01 Apr 2016 | 126.27 | 126.28 | 0.00 | 0.00 | 5,942 |
| 31 Mar 2016 | 126.27 | 126.27 | 0.00 | 0.00 | 0 |
| 29 Mar 2016 | 126.27 | 126.27 | 0.00 | 0.00 | 0 |
| 24 Mar 2016 | 126.28 | 126.27 | 0.00 | 0.00 | 533 |
| 23 Mar 2016 | 126.27 | 126.28 | 0.01 | 0.01 | 350 |
| 22 Mar 2016 | 126.28 | 126.27 | -0.01 | -0.01 | 3,300 |
| 21 Mar 2016 | 126.30 | 126.28 | -0.02 | -0.02 | 829 |
| 18 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 17 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 515 |
| 16 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 10,560 |
| 15 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 18,309 |
| 14 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 10 Mar 2016 | 126.28 | 126.30 | 0.02 | 0.02 | 130 |
| 09 Mar 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 0 |
| 08 Mar 2016 | 126.25 | 126.28 | 0.03 | 0.02 | 1,547 |
| 07 Mar 2016 | 126.25 | 126.25 | 0.00 | 0.00 | 0 |
| 04 Mar 2016 | 126.28 | 126.25 | -0.03 | -0.02 | 1,319 |
| 03 Mar 2016 | 126.28 | 126.28 | 0.00 | 0.00 | 268 |
| 02 Mar 2016 | 126.29 | 126.28 | -0.01 | -0.01 | 1,018 |
| 01 Mar 2016 | 126.30 | 126.29 | -0.01 | -0.01 | 181 |
| 29 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 3 |
| 25 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 279 |
| 24 Feb 2016 | 126.35 | 126.30 | -0.05 | -0.04 | 458 |
| 23 Feb 2016 | 126.30 | 126.35 | 0.05 | 0.04 | 100 |
| 22 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 19 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 18 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 855 |
| 17 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 16 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 15 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 12 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 11 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 10 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 944 |
| 04 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 5,872 |
| 03 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 02 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 2,380 |
| 29 Jan 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 50 |
| 28 Jan 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 100 |
| 27 Jan 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 0 |
| 26 Jan 2016 | 126.30 | 126.30 | 0.00 | 0.00 | 195 |
| 25 Jan 2016 | 126.29 | 126.30 | 0.01 | 0.01 | 1,000 |
| 22 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 21 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 20 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 19 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 28 |
| 14 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 500 |
| 13 Jan 2016 | 126.27 | 126.29 | 0.02 | 0.02 | 1,507 |
| 12 Jan 2016 | 126.27 | 126.27 | 0.00 | 0.00 | 0 |
| 11 Jan 2016 | 126.29 | 126.27 | 0.00 | 0.00 | 1,177 |
| 08 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 07 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 06 Jan 2016 | 126.30 | 126.29 | -0.03 | -0.02 | 1,585 |
| 05 Jan 2016 | 126.29 | 126.30 | 0.01 | 0.01 | 2,744 |
| 04 Jan 2016 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 31 Dec 2015 | 126.29 | 126.29 | 0.00 | 0.00 | 0 |
| 30 Dec 2015 | 126.27 | 126.29 | 0.02 | 0.02 | 25,000 |
| 29 Dec 2015 | 126.26 | 126.27 | 0.01 | 0.01 | 4,528 |
| 28 Dec 2015 | 126.26 | 126.26 | 0.00 | 0.00 | 0 |
| 24 Dec 2015 | 126.26 | 126.26 | 0.00 | 0.00 | 0 |
| 23 Dec 2015 | 126.25 | 126.26 | 0.01 | 0.01 | 1,000 |
| 22 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 1,803 |
| 21 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 0 |
| 18 Dec 2015 | 126.00 | 126.25 | 0.25 | 0.20 | 3,424 |
| 17 Dec 2015 | 126.22 | 126.00 | 0.00 | 0.00 | 50 |
| 16 Dec 2015 | 126.24 | 126.22 | -0.24 | -0.19 | 6,006 |
| 15 Dec 2015 | 126.24 | 126.24 | 0.00 | 0.00 | 0 |
| 14 Dec 2015 | 126.24 | 126.24 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 126.25 | 126.24 | -0.01 | -0.01 | 1 |
| 10 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 1,809 |
| 09 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 0 |
| 08 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 0 |
| 07 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 805 |
| 04 Dec 2015 | 126.25 | 126.25 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 126.17 | 126.25 | 0.08 | 0.06 | 45 |
| 02 Dec 2015 | 126.15 | 126.17 | 0.02 | 0.02 | 16,668 |
| 01 Dec 2015 | 126.15 | 126.15 | 0.00 | 0.00 | 0 |
| 30 Nov 2015 | 126.15 | 126.15 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 126.15 | 126.15 | 0.00 | 0.00 | 1,427 |
| 26 Nov 2015 | 126.15 | 126.15 | 0.04 | 0.03 | 2,538 |
| 25 Nov 2015 | 126.15 | 126.15 | 0.00 | 0.00 | 0 |
| 24 Nov 2015 | 126.15 | 126.15 | 0.00 | 0.00 | 0 |
| 23 Nov 2015 | 126.10 | 126.15 | 0.00 | 0.00 | 5,000 |
| 20 Nov 2015 | 126.10 | 126.10 | 0.00 | 0.00 | 0 |
| 19 Nov 2015 | 126.10 | 126.10 | 0.00 | 0.00 | 0 |
| 18 Nov 2015 | 126.04 | 126.10 | 0.07 | 0.06 | 1,100 |
| 17 Nov 2015 | 126.04 | 126.04 | 0.00 | 0.00 | 152 |
| 16 Nov 2015 | 126.04 | 126.04 | 0.00 | 0.00 | 3,252 |
| 13 Nov 2015 | 126.04 | 126.04 | 0.00 | 0.00 | 0 |
| 12 Nov 2015 | 126.03 | 126.04 | 0.01 | 0.01 | 504 |
| 11 Nov 2015 | 126.02 | 126.03 | 0.01 | 0.01 | 405 |
| 09 Nov 2015 | 126.01 | 126.02 | 0.01 | 0.01 | 404 |
| 06 Nov 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 05 Nov 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 04 Nov 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 03 Nov 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 02 Nov 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 30 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 29 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 28 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 27 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 26 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 1,600 |
| 23 Oct 2015 | 126.00 | 126.01 | 0.01 | 0.01 | 325 |
| 22 Oct 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 200 |
| 19 Oct 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2015 | 126.01 | 126.00 | 0.00 | 0.00 | 200 |
| 14 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 13 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 12 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 126.01 | 126.01 | -0.01 | -0.01 | 2,480 |
| 08 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 06 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 05 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 02 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 0 |
| 01 Oct 2015 | 126.01 | 126.01 | 0.00 | 0.00 | 164 |
| 30 Sep 2015 | 126.00 | 126.01 | 0.01 | 0.01 | 8,278 |
| 29 Sep 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 25 Sep 2015 | 125.43 | 126.00 | 0.57 | 0.45 | 1,321 |
| 23 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 0 |
| 22 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 2,162 |
| 21 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 0 |
| 18 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 0 |
| 17 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 3,863 |
| 16 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 2,657 |
| 15 Sep 2015 | 125.43 | 125.43 | 0.01 | 0.01 | 700 |
| 14 Sep 2015 | 125.43 | 125.43 | 0.00 | 0.00 | 0 |
| 11 Sep 2015 | 125.42 | 125.43 | 0.00 | 0.00 | 800 |
| 10 Sep 2015 | 125.42 | 125.42 | 0.00 | 0.00 | 0 |
| 09 Sep 2015 | 125.42 | 125.42 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 125.42 | 125.42 | 0.00 | 0.00 | 0 |
| 07 Sep 2015 | 125.42 | 125.42 | 0.00 | 0.00 | 0 |
| 04 Sep 2015 | 125.42 | 125.42 | 0.00 | 0.00 | 158 |
| 03 Sep 2015 | 125.36 | 125.42 | 0.07 | 0.06 | 102 |
| 02 Sep 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 28 Aug 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 27 Aug 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 26 Aug 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 25 Aug 2015 | 125.36 | 125.36 | 0.00 | 0.00 | 0 |
| 24 Aug 2015 | 126.00 | 125.36 | -0.65 | -0.52 | 540 |
| 21 Aug 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 400 |
| 18 Aug 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 17 Aug 2015 | 125.37 | 126.00 | 0.63 | 0.50 | 100 |
| 14 Aug 2015 | 125.37 | 125.37 | 0.00 | 0.00 | 0 |
| 13 Aug 2015 | 125.37 | 125.37 | 0.00 | 0.00 | 0 |
| 12 Aug 2015 | 125.37 | 125.37 | 0.00 | 0.00 | 0 |
| 11 Aug 2015 | 125.37 | 125.37 | 0.00 | 0.00 | 0 |
| 10 Aug 2015 | 125.37 | 125.37 | 0.00 | 0.00 | 0 |
| 07 Aug 2015 | 125.36 | 125.37 | 0.01 | 0.01 | 4,921 |
| 06 Aug 2015 | 125.40 | 125.36 | -0.04 | -0.03 | 3,434 |
| 05 Aug 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 79 |
| 03 Aug 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 0 |
| 31 Jul 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 0 |
| 30 Jul 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 300 |
| 29 Jul 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 0 |
| 28 Jul 2015 | 125.35 | 125.40 | 0.05 | 0.04 | 619 |
| 27 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 9,239 |
| 24 Jul 2015 | 125.40 | 125.35 | -0.05 | -0.04 | 25,000 |
| 23 Jul 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 31 |
| 22 Jul 2015 | 125.35 | 125.40 | 0.05 | 0.04 | 2,616 |
| 21 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 4,970 |
| 20 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 17 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 1,620 |
| 16 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 15 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 14 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 10 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 09 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 08 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 07 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 0 |
| 06 Jul 2015 | 125.35 | 125.35 | 0.00 | 0.00 | 3,660 |
| 03 Jul 2015 | 126.00 | 125.35 | -0.65 | -0.52 | 2,500 |
| 02 Jul 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2015 | 125.50 | 126.00 | 0.50 | 0.40 | 200 |
| 24 Jun 2015 | 125.50 | 125.50 | 0.00 | 0.00 | 1,141 |
| 23 Jun 2015 | 125.50 | 125.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2015 | 126.00 | 125.50 | -0.50 | -0.40 | 23 |
| 18 Jun 2015 | 125.50 | 126.00 | 0.50 | 0.40 | 263 |
| 17 Jun 2015 | 125.41 | 125.50 | 0.09 | 0.07 | 44,288 |
| 16 Jun 2015 | 125.41 | 125.41 | 0.00 | 0.00 | 0 |
| 15 Jun 2015 | 125.41 | 125.41 | 0.00 | 0.00 | 0 |
| 12 Jun 2015 | 125.41 | 125.41 | 0.00 | 0.00 | 0 |
| 11 Jun 2015 | 125.40 | 125.41 | 0.01 | 0.01 | 82 |
| 10 Jun 2015 | 125.40 | 125.40 | 0.00 | 0.00 | 0 |
| 09 Jun 2015 | 125.33 | 125.40 | 0.07 | 0.06 | 550 |
| 08 Jun 2015 | 125.33 | 125.33 | 0.00 | 0.00 | 500 |
| 05 Jun 2015 | 125.33 | 125.33 | 0.00 | 0.00 | 0 |
| 03 Jun 2015 | 125.31 | 125.33 | 0.02 | 0.02 | 94 |
| 02 Jun 2015 | 125.31 | 125.31 | 0.00 | 0.00 | 0 |
| 01 Jun 2015 | 125.31 | 125.31 | 0.00 | 0.00 | 0 |
| 29 May 2015 | 125.28 | 125.31 | 0.03 | 0.02 | 194 |
| 28 May 2015 | 125.28 | 125.28 | 0.00 | 0.00 | 0 |
| 27 May 2015 | 125.28 | 125.28 | 0.00 | 0.00 | 0 |
| 26 May 2015 | 125.28 | 125.28 | 0.00 | 0.00 | 0 |
| 25 May 2015 | 125.28 | 125.28 | 0.00 | 0.00 | 0 |
| 22 May 2015 | 125.28 | 125.28 | 0.00 | 0.00 | 0 |
| 21 May 2015 | 125.27 | 125.28 | 0.01 | 0.01 | 514 |
| 20 May 2015 | 125.25 | 125.27 | 0.02 | 0.02 | 148 |
| 19 May 2015 | 125.25 | 125.25 | 0.00 | 0.00 | 0 |
| 18 May 2015 | 125.22 | 125.25 | 0.03 | 0.02 | 2,799 |
| 15 May 2015 | 125.22 | 125.22 | 0.00 | 0.00 | 0 |
| 14 May 2015 | 125.22 | 125.22 | 0.00 | 0.00 | 0 |
| 13 May 2015 | 125.22 | 125.22 | 0.00 | 0.00 | 0 |
| 12 May 2015 | 125.21 | 125.22 | 0.02 | 0.02 | 2,960 |
| 11 May 2015 | 125.21 | 125.21 | 0.00 | 0.00 | 0 |
| 08 May 2015 | 125.21 | 125.21 | 0.00 | 0.00 | 0 |
| 07 May 2015 | 125.21 | 125.21 | 0.00 | 0.00 | 0 |
| 06 May 2015 | 125.21 | 125.21 | 0.00 | 0.00 | 0 |
| 05 May 2015 | 125.16 | 125.21 | 0.04 | 0.03 | 1,148 |
| 04 May 2015 | 125.16 | 125.16 | 0.00 | 0.00 | 0 |
| 01 May 2015 | 125.14 | 125.16 | 0.02 | 0.02 | 432 |
| 30 Apr 2015 | 125.14 | 125.14 | 0.00 | 0.00 | 0 |
| 29 Apr 2015 | 126.00 | 125.14 | -0.86 | -0.68 | 788 |
| 28 Apr 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2015 | 126.00 | 126.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 125.11 | 126.00 | 0.89 | 0.71 | 220 |
| 22 Apr 2015 | 125.11 | 125.11 | 0.00 | 0.00 | 0 |
| 21 Apr 2015 | 125.11 | 125.11 | 0.00 | 0.00 | 0 |
| 20 Apr 2015 | 125.10 | 125.11 | 0.01 | 0.01 | 1,458 |
| 17 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 16 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 73 |
| 15 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 14 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 13 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 09 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 08 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 43 |
| 07 Apr 2015 | 125.10 | 125.10 | 0.00 | 0.00 | 0 |
| 02 Apr 2015 | 125.05 | 125.10 | 0.05 | 0.04 | 297 |
| 01 Apr 2015 | 125.05 | 125.05 | 0.00 | 0.00 | 0 |
| 31 Mar 2015 | 125.05 | 125.05 | 0.00 | 0.00 | 0 |
| 27 Mar 2015 | 125.06 | 125.05 | -0.01 | -0.01 | 10,000 |
| 26 Mar 2015 | 125.04 | 125.06 | 0.01 | 0.01 | 18,144 |
| 25 Mar 2015 | 125.04 | 125.04 | 0.00 | 0.00 | 0 |
| 24 Mar 2015 | 125.03 | 125.04 | 0.02 | 0.02 | 7,238 |
| 23 Mar 2015 | 125.03 | 125.03 | 0.00 | 0.00 | 0 |
| 20 Mar 2015 | 125.04 | 125.03 | -0.01 | -0.01 | 2,466 |
| 19 Mar 2015 | 125.04 | 125.04 | 0.00 | 0.00 | 0 |
| 18 Mar 2015 | 125.04 | 125.04 | 0.00 | 0.00 | 129 |
| 17 Mar 2015 | 125.04 | 125.04 | 0.00 | 0.00 | 303 |
| 16 Mar 2015 | 125.05 | 125.04 | -0.01 | -0.01 | 200 |
| 13 Mar 2015 | 125.04 | 125.05 | 0.01 | 0.01 | 4,800 |
| 12 Mar 2015 | 125.04 | 125.04 | 0.00 | 0.00 | 0 |
| 11 Mar 2015 | 125.03 | 125.04 | 0.01 | 0.01 | 1,728 |
| 10 Mar 2015 | 125.04 | 125.03 | -0.01 | -0.01 | 123 |
| 09 Mar 2015 | 125.02 | 125.04 | 0.02 | 0.02 | 4,500 |
| 06 Mar 2015 | 125.02 | 125.02 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 125.02 | 125.02 | 0.00 | 0.00 | 0 |
| 04 Mar 2015 | 125.02 | 125.02 | 0.00 | 0.00 | 0 |
| 03 Mar 2015 | 125.02 | 125.02 | 0.00 | 0.00 | 0 |
| 02 Mar 2015 | 125.00 | 125.02 | 0.02 | 0.02 | 1,000 |
| 27 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 1,285 |
| 23 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 1,000 |
| 19 Feb 2015 | 125.00 | 125.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2015 | 123.80 | 125.00 | 1.00 | 0.81 | 2,040 |
| 13 Feb 2015 | 123.80 | 123.80 | 0.00 | 0.00 | 0 |
| 12 Feb 2015 | 123.00 | 123.80 | 1.00 | 0.81 | 2,500 |
| 11 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 500 |
| 03 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2015 | 123.00 | 123.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2015 | 122.11 | 123.00 | 0.89 | 0.73 | 600 |
| 29 Jan 2015 | 122.11 | 122.11 | 0.00 | 0.00 | 0 |
| 28 Jan 2015 | 122.10 | 122.11 | 0.01 | 0.01 | 80 |
| 27 Jan 2015 | 122.02 | 122.10 | 0.08 | 0.07 | 5,000 |
| 26 Jan 2015 | 122.00 | 122.02 | 0.02 | 0.02 | 750 |
| 23 Jan 2015 | 122.00 | 122.00 | 0.00 | 0.00 | 2,694 |
| 22 Jan 2015 | 121.43 | 122.00 | 0.57 | 0.47 | 4,780 |
| 21 Jan 2015 | 121.41 | 121.43 | 0.01 | 0.01 | 2,000 |
| 20 Jan 2015 | 121.41 | 121.41 | 0.00 | 0.00 | 0 |
| 19 Jan 2015 | 121.37 | 121.41 | 0.05 | 0.04 | 1,200 |
| 16 Jan 2015 | 121.34 | 121.37 | 0.03 | 0.02 | 5,007 |
| 15 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 14 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 13 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 840 |
| 12 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 09 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 08 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 07 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 06 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 05 Jan 2015 | 121.34 | 121.34 | 0.00 | 0.00 | 0 |
| 02 Jan 2015 | 121.33 | 121.34 | 0.01 | 0.01 | 122,699 |
| 31 Dec 2014 | 121.33 | 121.33 | 0.00 | 0.00 | 16,801 |
| 30 Dec 2014 | 121.33 | 121.33 | 0.00 | 0.00 | 15,086 |
| 29 Dec 2014 | 121.33 | 121.33 | 0.00 | 0.00 | 72 |
| 24 Dec 2014 | 121.40 | 121.33 | -0.07 | -0.06 | 28,604 |
| 23 Dec 2014 | 121.40 | 121.40 | 0.00 | 0.00 | 0 |
| 22 Dec 2014 | 121.40 | 121.40 | 0.00 | 0.00 | 0 |
| 19 Dec 2014 | 121.29 | 121.40 | 0.11 | 0.09 | 1,162 |
| 18 Dec 2014 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 17 Dec 2014 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 16 Dec 2014 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 15 Dec 2014 | 121.29 | 121.29 | 0.00 | 0.00 | 0 |
| 12 Dec 2014 | 121.26 | 121.29 | 0.03 | 0.02 | 31,242 |
| 11 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 1,492 |
| 10 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 1,826 |
| 09 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 2,726 |
| 08 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 110 |
| 05 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 0 |
| 04 Dec 2014 | 121.26 | 121.26 | 0.00 | 0.00 | 0 |
| 03 Dec 2014 | 121.25 | 121.26 | 0.01 | 0.01 | 116 |
| 02 Dec 2014 | 121.25 | 121.25 | 0.00 | 0.00 | 0 |
| 01 Dec 2014 | 121.00 | 121.25 | 0.25 | 0.21 | 4,250 |
| 28 Nov 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 24 Nov 2014 | 121.00 | 121.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2014 | 120.72 | 121.00 | 0.00 | 0.00 | 1,510 |
| 20 Nov 2014 | 119.04 | 120.72 | 1.96 | 1.65 | 251 |
| 19 Nov 2014 | 119.04 | 119.04 | 0.00 | 0.00 | 0 |
| 18 Nov 2014 | 119.04 | 119.04 | 0.00 | 0.00 | 0 |
| 17 Nov 2014 | 119.04 | 119.04 | 0.00 | 0.00 | 0 |
| 14 Nov 2014 | 119.04 | 119.04 | 0.00 | 0.00 | 0 |
| 13 Nov 2014 | 119.03 | 119.04 | 0.01 | 0.01 | 120 |
| 12 Nov 2014 | 119.03 | 119.03 | 0.00 | 0.00 | 27 |
| 11 Nov 2014 | 119.02 | 119.03 | 0.01 | 0.01 | 537 |
| 10 Nov 2014 | 119.02 | 119.02 | 0.00 | 0.00 | 0 |
| 07 Nov 2014 | 119.02 | 119.02 | 0.00 | 0.00 | 0 |
| 06 Nov 2014 | 119.02 | 119.02 | 0.00 | 0.00 | 0 |
| 05 Nov 2014 | 119.00 | 119.02 | 0.02 | 0.02 | 88 |
| 04 Nov 2014 | 119.00 | 119.00 | 0.00 | 0.00 | 90 |
| 03 Nov 2014 | 118.77 | 119.00 | 0.23 | 0.19 | 2,425 |
| 31 Oct 2014 | 118.61 | 118.77 | 0.16 | 0.14 | 4,110 |
| 30 Oct 2014 | 118.61 | 118.61 | 0.00 | 0.00 | 0 |
| 29 Oct 2014 | 118.56 | 118.61 | 0.05 | 0.04 | 300 |
| 28 Oct 2014 | 118.52 | 118.56 | 0.04 | 0.03 | 50 |
| 27 Oct 2014 | 118.50 | 118.52 | 0.02 | 0.02 | 70 |
| 24 Oct 2014 | 118.32 | 118.50 | 0.18 | 0.15 | 1,500 |
| 22 Oct 2014 | 118.26 | 118.32 | 0.00 | 0.00 | 1,925 |
| 21 Oct 2014 | 118.26 | 118.26 | 0.00 | 0.00 | 0 |
| 20 Oct 2014 | 118.23 | 118.26 | 0.03 | 0.02 | 15,000 |
| 17 Oct 2014 | 118.22 | 118.23 | 0.01 | 0.01 | 2,264 |
| 16 Oct 2014 | 118.21 | 118.22 | 0.01 | 0.01 | 285 |
| 15 Oct 2014 | 118.21 | 118.21 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 118.13 | 118.21 | 0.05 | 0.04 | 44 |
| 13 Oct 2014 | 118.13 | 118.13 | 0.00 | 0.00 | 0 |
| 10 Oct 2014 | 118.12 | 118.13 | 0.04 | 0.03 | 15,648 |
| 09 Oct 2014 | 118.09 | 118.12 | 0.05 | 0.04 | 300 |
| 08 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 07 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 06 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 02 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 30 Sep 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 29 Sep 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 26 Sep 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 25 Sep 2014 | 118.09 | 118.09 | 0.00 | 0.00 | 0 |
| 23 Sep 2014 | 118.07 | 118.09 | 0.00 | 0.00 | 1,741 |
| 22 Sep 2014 | 118.10 | 118.07 | -0.03 | -0.03 | 1,212 |
| 19 Sep 2014 | 118.09 | 118.10 | 0.00 | 0.00 | 1,957 |
| 18 Sep 2014 | 118.08 | 118.09 | 0.02 | 0.02 | 1,295 |
| 17 Sep 2014 | 118.03 | 118.08 | 0.05 | 0.04 | 225 |
| 16 Sep 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 15 Sep 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 12 Sep 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 11 Sep 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 10 Sep 2014 | 118.02 | 118.03 | 0.01 | 0.01 | 44 |
| 09 Sep 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 08 Sep 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 05 Sep 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 04 Sep 2014 | 118.01 | 118.02 | 0.01 | 0.01 | 4,000 |
| 03 Sep 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 02 Sep 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 28 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 150 |
| 27 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 145 |
| 26 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 22 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 21 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 20 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 19 Aug 2014 | 118.01 | 118.01 | 0.01 | 0.01 | 1,128 |
| 18 Aug 2014 | 118.00 | 118.01 | 0.00 | 0.00 | 1,033 |
| 15 Aug 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 1,998 |
| 13 Aug 2014 | 118.02 | 118.00 | -0.02 | -0.02 | 1,616 |
| 12 Aug 2014 | 118.01 | 118.02 | 0.01 | 0.01 | 20,000 |
| 11 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 08 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 07 Aug 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 06 Aug 2014 | 118.00 | 118.01 | 0.01 | 0.01 | 10 |
| 05 Aug 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 350 |
| 04 Aug 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 2,550 |
| 30 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 333 |
| 28 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 132 |
| 25 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 500 |
| 24 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 1,583 |
| 23 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 2,200 |
| 22 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 17 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 10,000 |
| 11 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 10 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 8 |
| 04 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 217 |
| 03 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 2,500 |
| 26 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2014 | 118.06 | 118.00 | -0.07 | -0.06 | 433 |
| 17 Jun 2014 | 118.07 | 118.06 | 0.00 | 0.00 | 984 |
| 16 Jun 2014 | 118.07 | 118.07 | 0.00 | 0.00 | 0 |
| 13 Jun 2014 | 118.05 | 118.07 | -0.08 | -0.07 | 166 |
| 12 Jun 2014 | 118.05 | 118.05 | 0.00 | 0.00 | 0 |
| 11 Jun 2014 | 118.05 | 118.05 | 0.00 | 0.00 | 0 |
| 10 Jun 2014 | 118.05 | 118.05 | 0.00 | 0.00 | 0 |
| 09 Jun 2014 | 118.05 | 118.05 | 0.00 | 0.00 | 0 |
| 06 Jun 2014 | 118.05 | 118.05 | 0.00 | 0.00 | 0 |
| 05 Jun 2014 | 118.03 | 118.05 | 0.12 | 0.10 | 970 |
| 04 Jun 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 03 Jun 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 02 Jun 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 1,176 |
| 30 May 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 118.04 | 118.03 | -0.01 | -0.01 | 9,699 |
| 28 May 2014 | 118.03 | 118.04 | 0.01 | 0.01 | 580 |
| 27 May 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 26 May 2014 | 118.03 | 118.03 | 0.00 | 0.00 | 0 |
| 23 May 2014 | 118.02 | 118.03 | 0.01 | 0.01 | 450 |
| 22 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 104 |
| 21 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 1,400 |
| 20 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 19 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 22,975 |
| 15 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 14 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 25 |
| 13 May 2014 | 118.02 | 118.02 | 0.00 | 0.00 | 0 |
| 12 May 2014 | 118.00 | 118.02 | 0.02 | 0.02 | 1,750 |
| 09 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 08 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 07 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 06 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 200 |
| 05 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 02 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 97,925 |
| 01 May 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 7,895 |
| 30 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2014 | 118.01 | 118.00 | -0.01 | -0.01 | 1,500 |
| 24 Apr 2014 | 118.00 | 118.01 | 0.01 | 0.01 | 1,390 |
| 23 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 5 |
| 22 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 625 |
| 17 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 176 |
| 16 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 432 |
| 15 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 596 |
| 14 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2014 | 118.01 | 118.00 | -0.01 | -0.01 | 244 |
| 10 Apr 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 09 Apr 2014 | 118.01 | 118.01 | 0.00 | 0.00 | 2,500 |
| 08 Apr 2014 | 118.00 | 118.01 | 0.01 | 0.01 | 5,125 |
| 07 Apr 2014 | 118.01 | 118.00 | -0.01 | -0.01 | 132 |
| 04 Apr 2014 | 118.00 | 118.01 | 0.01 | 0.01 | 7,788 |
| 03 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 83 |
| 02 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 216 |
| 01 Apr 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 17,501 |
| 24 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 60,652 |
| 21 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 1,378 |
| 19 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 84 |
| 14 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 14,470 |
| 13 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 158,741 |
| 12 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 52,351 |
| 11 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 1,318 |
| 10 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 83 |
| 05 Mar 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 1,381 |
| 27 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 5,262 |
| 26 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 6,089 |
| 25 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 405 |
| 21 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 60 |
| 19 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 300 |
| 14 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 13 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 21,025 |
| 12 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 4,845 |
| 10 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 5,320 |
| 05 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 10,999 |
| 03 Feb 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 11,247 |
| 29 Jan 2014 | 118.00 | 118.00 | 0.00 | 0.00 | 80 |
| 28 Jan 2014 | 120.00 | 118.00 | -2.00 | -1.67 | 250 |
| 27 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 24 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 23 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 573 |
| 15 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 45,257 |
| 14 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 500 |
| 13 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 2,864 |
| 10 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2014 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2014 | 120.01 | 120.00 | -0.01 | -0.01 | 10,965 |
| 07 Jan 2014 | 120.01 | 120.01 | -0.02 | -0.02 | 35 |
| 06 Jan 2014 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 03 Jan 2014 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 02 Jan 2014 | 120.00 | 120.01 | 0.03 | 0.02 | 14,559 |
| 31 Dec 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2013 | 120.01 | 120.00 | 0.00 | 0.00 | 44 |
| 27 Dec 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 24 Dec 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 23 Dec 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 20 Dec 2013 | 120.03 | 120.01 | -0.03 | -0.03 | 300 |
| 19 Dec 2013 | 120.03 | 120.03 | 0.00 | 0.00 | 0 |
| 18 Dec 2013 | 120.03 | 120.03 | 0.00 | 0.00 | 43,256 |
| 17 Dec 2013 | 120.03 | 120.03 | 0.00 | 0.00 | 3,040 |
| 16 Dec 2013 | 121.47 | 120.03 | -0.01 | -0.01 | 60 |
| 13 Dec 2013 | 121.47 | 121.47 | 0.00 | 0.00 | 0 |
| 12 Dec 2013 | 121.47 | 121.47 | 0.00 | 0.00 | 0 |
| 11 Dec 2013 | 120.03 | 121.47 | 0.01 | 0.01 | 23,225 |
| 10 Dec 2013 | 120.03 | 120.03 | 0.00 | 0.00 | 167 |
| 09 Dec 2013 | 120.03 | 120.03 | 0.00 | 0.00 | 0 |
| 06 Dec 2013 | 120.02 | 120.03 | 0.01 | 0.01 | 135 |
| 05 Dec 2013 | 120.02 | 120.02 | 0.00 | 0.00 | 0 |
| 04 Dec 2013 | 120.01 | 120.02 | 0.01 | 0.01 | 180 |
| 03 Dec 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 648 |
| 02 Dec 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 29 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 666 |
| 28 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 27 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 5,065 |
| 26 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 25 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 22 Nov 2013 | 120.01 | 120.01 | 0.00 | 0.00 | 0 |
| 21 Nov 2013 | 120.00 | 120.01 | 0.01 | 0.01 | 35 |
| 20 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 297 |
| 19 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 4,997 |
| 14 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 1,008 |
| 12 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 2,471 |
| 11 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 1,000 |
| 06 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 2,930 |
| 05 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 920 |
| 04 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2013 | 120.00 | 120.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2013 | 119.00 | 120.00 | 1.00 | 0.84 | 124 |
| 30 Oct 2013 | 119.00 | 119.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2013 | 119.00 | 119.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2013 | 119.00 | 119.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2013 | 119.00 | 119.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2013 | 119.00 | 119.00 | 0.00 | 0.00 | 100 |
| 23 Oct 2013 | 118.21 | 119.00 | 0.80 | 0.68 | 2,000 |
| 22 Oct 2013 | 118.20 | 118.21 | 0.00 | 0.00 | 5,924 |
| 21 Oct 2013 | 118.20 | 118.20 | 0.00 | 0.00 | 0 |
| 18 Oct 2013 | 118.20 | 118.20 | 0.00 | 0.00 | 0 |
| 17 Oct 2013 | 118.12 | 118.20 | 0.09 | 0.08 | 1,640 |
| 16 Oct 2013 | 118.06 | 118.12 | 0.05 | 0.04 | 216 |
| 15 Oct 2013 | 118.06 | 118.06 | 0.00 | 0.00 | 432 |
| 14 Oct 2013 | 118.06 | 118.06 | 0.00 | 0.00 | 218 |
| 11 Oct 2013 | 118.04 | 118.06 | 0.02 | 0.02 | 860 |
| 10 Oct 2013 | 118.03 | 118.04 | 0.01 | 0.01 | 290 |
| 09 Oct 2013 | 118.01 | 118.03 | 0.02 | 0.02 | 510 |
| 08 Oct 2013 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 04 Oct 2013 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 03 Oct 2013 | 118.01 | 118.01 | 0.00 | 0.00 | 500 |
| 02 Oct 2013 | 118.01 | 118.01 | 0.00 | 0.00 | 0 |
| 01 Oct 2013 | 118.00 | 118.01 | 0.01 | 0.01 | 3,000 |
| 30 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 27 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 25 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 920 |
| 23 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 166 |
| 16 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 20 |
| 11 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 3,799 |
| 06 Sep 2013 | 117.05 | 118.00 | 0.95 | 0.81 | 57 |
| 05 Sep 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 04 Sep 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 1,188 |
| 03 Sep 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 02 Sep 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 30 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 28 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 400 |
| 26 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 23 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 1,277 |
| 21 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 20 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 50 |
| 19 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 7,630 |
| 16 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 15 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 9,500 |
| 14 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 550 |
| 13 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 12 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 08 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 0 |
| 07 Aug 2013 | 117.05 | 117.05 | 0.00 | 0.00 | 435 |
| 06 Aug 2013 | 118.00 | 117.05 | -0.95 | -0.80 | 27,743 |
| 05 Aug 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 100 |
| 02 Aug 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 114 |
| 31 Jul 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 998 |
| 30 Jul 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2013 | 118.00 | 118.00 | 0.00 | 0.00 | 60 |
| 24 Jul 2013 | 117.56 | 118.00 | 0.00 | 0.00 | 11,004 |
| 23 Jul 2013 | 117.56 | 117.56 | 0.00 | 0.00 | 0 |
| 22 Jul 2013 | 117.56 | 117.56 | 0.00 | 0.00 | 0 |
| 19 Jul 2013 | 117.56 | 117.56 | 0.00 | 0.00 | 0 |
| 18 Jul 2013 | 117.51 | 117.56 | 0.49 | 0.42 | 8,148 |
| 17 Jul 2013 | 117.51 | 117.51 | 0.00 | 0.00 | 1,039 |
| 16 Jul 2013 | 117.51 | 117.51 | 0.00 | 0.00 | 1,000 |
| 15 Jul 2013 | 117.51 | 117.51 | 0.00 | 0.00 | 0 |
| 12 Jul 2013 | 117.51 | 117.51 | 0.00 | 0.00 | 2,592 |
| 11 Jul 2013 | 117.51 | 117.51 | 0.00 | 0.00 | 2,684 |
| 10 Jul 2013 | 117.50 | 117.51 | 0.01 | 0.01 | 7,600 |
| 09 Jul 2013 | 117.25 | 117.50 | 0.25 | 0.21 | 1,500 |
| 08 Jul 2013 | 117.25 | 117.25 | 0.00 | 0.00 | 0 |
| 05 Jul 2013 | 117.03 | 117.25 | 0.21 | 0.18 | 5,000 |
| 04 Jul 2013 | 117.00 | 117.03 | 0.04 | 0.03 | 4,338 |
| 03 Jul 2013 | 117.00 | 117.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2013 | 119.19 | 117.00 | -3.00 | -2.50 | 210 |
| 01 Jul 2013 | 117.00 | 119.19 | 3.00 | 2.56 | 1,861 |
| 28 Jun 2013 | 116.00 | 117.00 | 1.00 | 0.86 | 4,244 |
| 27 Jun 2013 | 115.83 | 116.00 | 0.00 | 0.00 | 781 |
| 26 Jun 2013 | 115.83 | 115.83 | 0.00 | 0.00 | 0 |
| 25 Jun 2013 | 114.00 | 115.83 | 2.00 | 1.75 | 25,385 |
| 24 Jun 2013 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2013 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2013 | 114.00 | 114.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2013 | 113.00 | 114.00 | 1.00 | 0.88 | 600 |
| 17 Jun 2013 | 112.52 | 113.00 | 0.48 | 0.43 | 360 |
| 14 Jun 2013 | 112.50 | 112.52 | 0.02 | 0.02 | 972 |
| 13 Jun 2013 | 112.01 | 112.50 | 0.49 | 0.44 | 1,208 |
| 12 Jun 2013 | 112.01 | 112.01 | 0.00 | 0.00 | 0 |
| 11 Jun 2013 | 111.84 | 112.01 | 0.01 | 0.01 | 100 |
| 10 Jun 2013 | 111.84 | 111.84 | 0.00 | 0.00 | 0 |
| 07 Jun 2013 | 111.00 | 111.84 | 1.00 | 0.90 | 1,780 |
| 06 Jun 2013 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 05 Jun 2013 | 111.00 | 111.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 110.11 | 111.00 | 0.89 | 0.81 | 300 |
| 03 Jun 2013 | 110.06 | 110.11 | 0.05 | 0.04 | 93 |
| 29 May 2013 | 110.06 | 110.06 | 0.00 | 0.00 | 0 |
| 28 May 2013 | 110.06 | 110.06 | 0.00 | 0.00 | 0 |
| 27 May 2013 | 110.06 | 110.06 | 0.00 | 0.00 | 0 |
| 24 May 2013 | 110.05 | 110.06 | 0.01 | 0.01 | 29 |
| 23 May 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 21 May 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 0 |
| 20 May 2013 | 110.05 | 110.05 | 0.00 | 0.00 | 1,972 |
| 17 May 2013 | 110.03 | 110.05 | 0.02 | 0.02 | 16,800 |
| 16 May 2013 | 110.03 | 110.03 | 0.00 | 0.00 | 0 |
| 15 May 2013 | 110.03 | 110.03 | 0.00 | 0.00 | 0 |
| 14 May 2013 | 110.01 | 110.03 | 0.02 | 0.02 | 1,139 |
| 13 May 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 10 May 2013 | 110.01 | 110.01 | 0.00 | 0.00 | 0 |
| 09 May 2013 | 107.07 | 110.01 | 0.01 | 0.01 | 80 |
| 08 May 2013 | 107.07 | 107.07 | 0.00 | 0.00 | 0 |
| 07 May 2013 | 100.00 | 107.07 | 10.00 | 10.00 | 886 |
| 06 May 2013 | 100.00 | 100.00 | 0.00 | 0.00 | 185 |
| 03 May 2013 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 100.00 | 100.00 | 0.00 | 0.00 | 0 |
| 01 May 2013 | 97.07 | 100.00 | 2.93 | 3.02 | 100 |
| 30 Apr 2013 | 97.01 | 97.07 | 0.06 | 0.06 | 105 |
| 29 Apr 2013 | 97.01 | 97.01 | 0.00 | 0.00 | 0 |
| 26 Apr 2013 | 97.01 | 97.01 | 0.00 | 0.00 | 0 |
| 25 Apr 2013 | 97.01 | 97.01 | 0.00 | 0.00 | 362 |
| 24 Apr 2013 | 97.01 | 97.01 | 0.00 | 0.00 | 0 |
| 23 Apr 2013 | 97.00 | 97.01 | 0.01 | 0.01 | 500 |
| 22 Apr 2013 | 97.00 | 97.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 97.00 | 97.00 | 0.00 | 0.00 | 4,875 |
| 18 Apr 2013 | 95.00 | 97.00 | 2.00 | 2.10 | 225 |
| 17 Apr 2013 | 93.95 | 95.00 | 1.05 | 1.12 | 5,000 |
| 16 Apr 2013 | 93.10 | 93.95 | 0.85 | 0.91 | 5,833 |
| 15 Apr 2013 | 93.10 | 93.10 | 0.00 | 0.00 | 0 |
| 12 Apr 2013 | 93.08 | 93.10 | 0.02 | 0.02 | 80 |
| 11 Apr 2013 | 93.06 | 93.08 | 0.02 | 0.02 | 1,492 |
| 10 Apr 2013 | 93.06 | 93.06 | 0.00 | 0.00 | 0 |
| 09 Apr 2013 | 93.02 | 93.06 | 0.04 | 0.04 | 5,000 |
| 08 Apr 2013 | 93.00 | 93.02 | 0.02 | 0.02 | 3,277 |
| 05 Apr 2013 | 93.00 | 93.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2013 | 92.76 | 93.00 | 0.24 | 0.26 | 220 |
| 03 Apr 2013 | 92.70 | 92.76 | 0.06 | 0.06 | 100 |
| 02 Apr 2013 | 92.70 | 92.70 | 0.00 | 0.00 | 0 |
| 28 Mar 2013 | 92.70 | 92.70 | 0.00 | 0.00 | 0 |
| 27 Mar 2013 | 92.66 | 92.70 | 0.03 | 0.03 | 275 |
| 26 Mar 2013 | 92.51 | 92.66 | 0.15 | 0.16 | 3,220 |
| 25 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 22 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 21 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 20 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 18 Mar 2013 | 92.51 | 92.51 | 0.00 | 0.00 | 0 |
| 15 Mar 2013 | 90.12 | 92.51 | 2.40 | 2.66 | 5,756 |
| 14 Mar 2013 | 90.12 | 90.12 | 0.00 | 0.00 | 0 |
| 13 Mar 2013 | 90.12 | 90.12 | 0.00 | 0.00 | 0 |
| 12 Mar 2013 | 90.12 | 90.12 | 0.00 | 0.00 | 0 |
| 11 Mar 2013 | 90.09 | 90.12 | 0.02 | 0.02 | 500 |
| 08 Mar 2013 | 90.09 | 90.09 | 0.00 | 0.00 | 0 |
| 07 Mar 2013 | 90.09 | 90.09 | 0.00 | 0.00 | 0 |
| 06 Mar 2013 | 90.02 | 90.09 | 0.08 | 0.09 | 125 |
| 05 Mar 2013 | 90.01 | 90.02 | 0.01 | 0.01 | 1,296 |
| 04 Mar 2013 | 90.01 | 90.01 | 0.00 | 0.00 | 0 |
| 01 Mar 2013 | 90.01 | 90.01 | 0.00 | 0.00 | 0 |
| 28 Feb 2013 | 88.18 | 90.01 | 1.83 | 2.08 | 1,560 |
| 27 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 0 |
| 26 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 0 |
| 25 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 0 |
| 22 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 0 |
| 21 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 818 |
| 20 Feb 2013 | 88.18 | 88.18 | 0.00 | 0.00 | 0 |
| 19 Feb 2013 | 88.16 | 88.18 | 0.02 | 0.02 | 2,105 |
| 18 Feb 2013 | 88.16 | 88.16 | 0.00 | 0.00 | 0 |
| 15 Feb 2013 | 88.14 | 88.16 | 0.02 | 0.02 | 300 |
| 14 Feb 2013 | 88.14 | 88.14 | 0.00 | 0.00 | 0 |
| 13 Feb 2013 | 88.14 | 88.14 | 0.00 | 0.00 | 0 |
| 08 Feb 2013 | 88.14 | 88.14 | 0.00 | 0.00 | 0 |
| 07 Feb 2013 | 88.11 | 88.14 | 0.03 | 0.03 | 347 |
| 06 Feb 2013 | 88.11 | 88.11 | 0.00 | 0.00 | 0 |
| 05 Feb 2013 | 88.05 | 88.11 | 0.06 | 0.07 | 4,636 |
| 04 Feb 2013 | 88.05 | 88.05 | 0.00 | 0.00 | 0 |
| 01 Feb 2013 | 88.01 | 88.05 | 0.04 | 0.04 | 200 |
| 31 Jan 2013 | 88.00 | 88.01 | 0.00 | 0.00 | 2,286 |
| 30 Jan 2013 | 88.00 | 88.00 | 0.01 | 0.01 | 665 |
| 29 Jan 2013 | 88.00 | 88.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2013 | 88.00 | 88.00 | 0.00 | 0.00 | 3,902 |
| 25 Jan 2013 | 87.71 | 88.00 | 0.29 | 0.33 | 1,000 |
| 24 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 23 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 22 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 21 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 18 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 17 Jan 2013 | 87.71 | 87.71 | 0.00 | 0.00 | 0 |
| 16 Jan 2013 | 87.78 | 87.71 | 0.01 | 0.01 | 58 |
| 15 Jan 2013 | 87.61 | 87.78 | 0.09 | 0.10 | 1,944 |
| 14 Jan 2013 | 87.61 | 87.61 | 0.00 | 0.00 | 0 |
| 11 Jan 2013 | 87.60 | 87.61 | 0.01 | 0.01 | 5,300 |
| 10 Jan 2013 | 87.60 | 87.60 | 0.00 | 0.00 | 0 |
| 09 Jan 2013 | 87.60 | 87.60 | 0.00 | 0.00 | 2,340 |
| 08 Jan 2013 | 87.61 | 87.60 | -0.01 | -0.01 | 1,723 |
| 07 Jan 2013 | 87.52 | 87.61 | 0.01 | 0.01 | 205 |
| 04 Jan 2013 | 87.52 | 87.52 | 0.00 | 0.00 | 0 |
| 03 Jan 2013 | 87.50 | 87.52 | 0.10 | 0.11 | 740 |
| 02 Jan 2013 | 85.00 | 87.50 | 2.50 | 2.94 | 1,700 |
| 31 Dec 2012 | 85.00 | 85.00 | 0.00 | 0.00 | 1,000 |
| 28 Dec 2012 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2012 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2012 | 85.00 | 85.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2012 | 81.07 | 85.00 | 3.93 | 4.85 | 1,500 |
| 20 Dec 2012 | 81.06 | 81.07 | 0.01 | 0.01 | 90 |
| 19 Dec 2012 | 81.06 | 81.06 | 0.00 | 0.00 | 0 |
| 18 Dec 2012 | 81.06 | 81.06 | 0.00 | 0.00 | 0 |
| 17 Dec 2012 | 81.06 | 81.06 | 0.00 | 0.00 | 0 |
| 14 Dec 2012 | 81.06 | 81.06 | 0.00 | 0.00 | 0 |
| 13 Dec 2012 | 81.06 | 81.06 | 0.00 | 0.00 | 0 |
| 12 Dec 2012 | 81.05 | 81.06 | 0.01 | 0.01 | 1,492 |
| 11 Dec 2012 | 81.03 | 81.05 | 0.02 | 0.02 | 125 |
| 10 Dec 2012 | 81.03 | 81.03 | 0.00 | 0.00 | 0 |
| 07 Dec 2012 | 81.03 | 81.03 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 81.01 | 81.03 | 0.02 | 0.02 | 20 |
| 05 Dec 2012 | 80.62 | 81.01 | 0.39 | 0.48 | 300 |
| 04 Dec 2012 | 80.62 | 80.62 | 0.00 | 0.00 | 0 |
| 03 Dec 2012 | 80.62 | 80.62 | 0.00 | 0.00 | 0 |
| 30 Nov 2012 | 80.62 | 80.62 | 0.00 | 0.00 | 0 |
| 29 Nov 2012 | 80.56 | 80.62 | 0.06 | 0.07 | 6,228 |
| 28 Nov 2012 | 80.50 | 80.56 | 0.04 | 0.05 | 422 |
| 27 Nov 2012 | 80.50 | 80.50 | 0.00 | 0.00 | 0 |
| 26 Nov 2012 | 80.50 | 80.50 | 0.02 | 0.02 | 1,332 |
| 23 Nov 2012 | 79.92 | 80.50 | 0.58 | 0.73 | 2,350 |
| 22 Nov 2012 | 79.90 | 79.92 | 0.01 | 0.01 | 1,000 |
| 21 Nov 2012 | 79.31 | 79.90 | 0.60 | 0.76 | 2,000 |
| 20 Nov 2012 | 79.31 | 79.31 | 0.00 | 0.00 | 0 |
| 19 Nov 2012 | 79.31 | 79.31 | 0.00 | 0.00 | 0 |
| 16 Nov 2012 | 79.31 | 79.31 | 0.00 | 0.00 | 0 |
| 15 Nov 2012 | 79.22 | 79.31 | 0.03 | 0.04 | 1,000 |
| 14 Nov 2012 | 79.22 | 79.22 | 0.00 | 0.00 | 0 |
| 12 Nov 2012 | 79.22 | 79.22 | 0.00 | 0.00 | 0 |
| 09 Nov 2012 | 79.22 | 79.22 | 0.00 | 0.00 | 0 |
| 08 Nov 2012 | 79.22 | 79.22 | 0.00 | 0.00 | 0 |
| 07 Nov 2012 | 79.22 | 79.22 | 0.00 | 0.00 | 0 |
| 06 Nov 2012 | 79.14 | 79.22 | 0.14 | 0.18 | 1,160 |
| 05 Nov 2012 | 79.10 | 79.14 | 0.04 | 0.05 | 440 |
| 02 Nov 2012 | 79.10 | 79.10 | 0.00 | 0.00 | 0 |
| 01 Nov 2012 | 79.10 | 79.10 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 79.00 | 79.10 | 0.10 | 0.13 | 3,360 |
| 30 Oct 2012 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2012 | 79.00 | 79.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2012 | 79.00 | 79.00 | 0.00 | 0.00 | 1,682 |
| 25 Oct 2012 | 75.21 | 79.00 | 3.79 | 5.04 | 2,000 |
| 24 Oct 2012 | 75.21 | 75.21 | 0.00 | 0.00 | 0 |
| 23 Oct 2012 | 75.15 | 75.21 | 0.06 | 0.08 | 50 |
| 22 Oct 2012 | 75.15 | 75.15 | 0.00 | 0.00 | 0 |
| 19 Oct 2012 | 75.15 | 75.15 | 0.00 | 0.00 | 0 |
| 18 Oct 2012 | 75.10 | 75.15 | 0.05 | 0.07 | 100 |
| 17 Oct 2012 | 75.10 | 75.10 | 0.00 | 0.00 | 0 |
| 16 Oct 2012 | 75.10 | 75.10 | 0.00 | 0.00 | 0 |
| 15 Oct 2012 | 75.06 | 75.10 | 0.04 | 0.05 | 406 |
| 12 Oct 2012 | 75.06 | 75.06 | -0.44 | -0.58 | 500 |
| 11 Oct 2012 | 75.06 | 75.06 | 0.00 | 0.00 | 0 |
| 10 Oct 2012 | 74.59 | 75.06 | 0.69 | 0.92 | 900 |
| 09 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 08 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 05 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 04 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 03 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 02 Oct 2012 | 74.59 | 74.59 | 0.00 | 0.00 | 0 |
| 01 Oct 2012 | 74.33 | 74.59 | 0.48 | 0.65 | 1,414 |
| 28 Sep 2012 | 74.33 | 74.33 | 0.00 | 0.00 | 0 |
| 27 Sep 2012 | 74.33 | 74.33 | 0.00 | 0.00 | 0 |
| 26 Sep 2012 | 74.40 | 74.33 | -0.07 | -0.09 | 2,634 |
| 25 Sep 2012 | 74.31 | 74.40 | 0.08 | 0.11 | 3,200 |
| 24 Sep 2012 | 74.31 | 74.31 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 74.30 | 74.31 | 0.02 | 0.03 | 3,556 |
| 20 Sep 2012 | 74.25 | 74.30 | 0.05 | 0.07 | 30,000 |
| 19 Sep 2012 | 74.05 | 74.25 | 0.19 | 0.26 | 1,440 |
| 18 Sep 2012 | 74.05 | 74.05 | 0.00 | 0.00 | 0 |
| 17 Sep 2012 | 74.00 | 74.05 | 0.06 | 0.08 | 976 |
| 14 Sep 2012 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 13 Sep 2012 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2012 | 74.00 | 74.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 73.78 | 74.00 | 0.22 | 0.30 | 200 |
| 10 Sep 2012 | 73.75 | 73.78 | 0.03 | 0.04 | 100 |
| 07 Sep 2012 | 73.66 | 73.75 | 0.09 | 0.12 | 793 |
| 06 Sep 2012 | 73.66 | 73.66 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 73.66 | 73.66 | 0.00 | 0.00 | 0 |
| 04 Sep 2012 | 73.66 | 73.66 | 0.00 | 0.00 | 0 |
| 03 Sep 2012 | 73.51 | 73.66 | 0.15 | 0.20 | 30 |
| 30 Aug 2012 | 73.51 | 73.51 | 0.00 | 0.00 | 0 |
| 29 Aug 2012 | 73.51 | 73.51 | 0.00 | 0.00 | 0 |
| 28 Aug 2012 | 73.50 | 73.51 | 0.01 | 0.01 | 103 |
| 27 Aug 2012 | 73.50 | 73.50 | 0.00 | 0.00 | 0 |
| 24 Aug 2012 | 73.37 | 73.50 | 0.13 | 0.18 | 3,700 |
| 23 Aug 2012 | 73.37 | 73.37 | 0.00 | 0.00 | 0 |
| 22 Aug 2012 | 73.37 | 73.37 | 0.00 | 0.00 | 0 |
| 21 Aug 2012 | 73.33 | 73.37 | 0.04 | 0.06 | 769 |
| 17 Aug 2012 | 73.33 | 73.33 | 0.00 | 0.00 | 0 |
| 16 Aug 2012 | 73.33 | 73.33 | 0.00 | 0.00 | 0 |
| 15 Aug 2012 | 73.32 | 73.33 | 0.01 | 0.01 | 1,296 |
| 14 Aug 2012 | 73.32 | 73.32 | 0.00 | 0.00 | 0 |
| 10 Aug 2012 | 73.06 | 73.32 | 0.26 | 0.36 | 50 |
| 09 Aug 2012 | 73.06 | 73.06 | 0.00 | 0.00 | 0 |
| 08 Aug 2012 | 73.00 | 73.06 | 0.06 | 0.08 | 144 |
| 07 Aug 2012 | 72.30 | 73.00 | 0.70 | 0.97 | 1,500 |
| 06 Aug 2012 | 71.79 | 72.30 | 0.49 | 0.68 | 2,437 |
| 03 Aug 2012 | 71.79 | 71.79 | 0.00 | 0.00 | 0 |
| 02 Aug 2012 | 71.79 | 71.79 | 0.00 | 0.00 | 0 |
| 31 Jul 2012 | 71.76 | 71.79 | 0.05 | 0.07 | 76,147 |
| 30 Jul 2012 | 71.56 | 71.76 | 0.20 | 0.28 | 150 |
| 27 Jul 2012 | 71.31 | 71.56 | 0.25 | 0.35 | 3,997 |
| 26 Jul 2012 | 71.22 | 71.31 | 0.05 | 0.07 | 3,000 |
| 25 Jul 2012 | 71.06 | 71.22 | 0.15 | 0.21 | 77 |
| 24 Jul 2012 | 70.66 | 71.06 | 0.45 | 0.64 | 329 |
| 23 Jul 2012 | 70.66 | 70.66 | 0.00 | 0.00 | 0 |
| 20 Jul 2012 | 70.66 | 70.66 | 0.00 | 0.00 | 0 |
| 19 Jul 2012 | 70.66 | 70.66 | 0.00 | 0.00 | 0 |
| 18 Jul 2012 | 70.61 | 70.66 | 0.04 | 0.06 | 218 |
| 17 Jul 2012 | 70.61 | 70.61 | 0.00 | 0.00 | 0 |
| 16 Jul 2012 | 70.61 | 70.61 | 0.00 | 0.00 | 0 |
| 13 Jul 2012 | 70.51 | 70.61 | 0.11 | 0.16 | 5,003 |
| 12 Jul 2012 | 70.51 | 70.51 | 0.00 | 0.00 | 1,288 |
| 11 Jul 2012 | 70.31 | 70.51 | 0.20 | 0.28 | 1,944 |
| 10 Jul 2012 | 70.31 | 70.31 | 0.00 | 0.00 | 0 |
| 09 Jul 2012 | 70.31 | 70.31 | 0.00 | 0.00 | 0 |
| 06 Jul 2012 | 70.17 | 70.31 | 0.14 | 0.20 | 5,363 |
| 05 Jul 2012 | 70.11 | 70.17 | 0.06 | 0.09 | 960 |
| 04 Jul 2012 | 70.11 | 70.11 | 0.00 | 0.00 | 0 |
| 03 Jul 2012 | 70.07 | 70.11 | 0.03 | 0.04 | 2,500 |
| 02 Jul 2012 | 70.00 | 70.07 | 0.08 | 0.11 | 864 |
| 29 Jun 2012 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2012 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2012 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 70.00 | 70.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2012 | 69.94 | 70.00 | 0.06 | 0.09 | 145 |
| 22 Jun 2012 | 69.91 | 69.94 | 0.02 | 0.03 | 3,000 |
| 21 Jun 2012 | 69.88 | 69.91 | 0.01 | 0.01 | 600 |
| 20 Jun 2012 | 69.70 | 69.88 | 0.21 | 0.30 | 501 |
| 18 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 15 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 14 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 13 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 12 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 11 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 08 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 06 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 05 Jun 2012 | 69.70 | 69.70 | 0.00 | 0.00 | 0 |
| 04 Jun 2012 | 69.66 | 69.70 | 0.04 | 0.06 | 400 |
| 01 Jun 2012 | 69.66 | 69.66 | 0.00 | 0.00 | 0 |
| 31 May 2012 | 69.66 | 69.66 | 0.00 | 0.00 | 0 |
| 29 May 2012 | 69.59 | 69.66 | 0.07 | 0.10 | 163 |
| 28 May 2012 | 69.56 | 69.59 | 0.02 | 0.03 | 3,000 |
| 25 May 2012 | 69.56 | 69.56 | 0.00 | 0.00 | 0 |
| 24 May 2012 | 69.00 | 69.56 | 0.57 | 0.83 | 3,300 |
| 23 May 2012 | 68.64 | 69.00 | 0.36 | 0.52 | 500 |
| 22 May 2012 | 68.64 | 68.64 | 0.00 | 0.00 | 0 |
| 21 May 2012 | 68.60 | 68.64 | 0.04 | 0.06 | 20 |
| 18 May 2012 | 68.60 | 68.60 | 0.00 | 0.00 | 0 |
| 17 May 2012 | 68.50 | 68.60 | 0.09 | 0.13 | 2,000 |
| 16 May 2012 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 15 May 2012 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 14 May 2012 | 68.50 | 68.50 | 0.00 | 0.00 | 0 |
| 11 May 2012 | 68.47 | 68.50 | 0.02 | 0.03 | 7,235 |
| 10 May 2012 | 68.42 | 68.47 | 0.08 | 0.12 | 2,602 |
| 09 May 2012 | 68.40 | 68.42 | 0.01 | 0.02 | 2,380 |
| 08 May 2012 | 68.40 | 68.40 | 0.00 | 0.00 | 0 |
| 07 May 2012 | 68.32 | 68.40 | 0.08 | 0.12 | 1,778 |
| 04 May 2012 | 68.25 | 68.32 | 0.06 | 0.09 | 1,500 |
| 03 May 2012 | 67.76 | 68.25 | 0.50 | 0.74 | 18,050 |
| 02 May 2012 | 67.76 | 67.76 | 0.00 | 0.00 | 0 |
| 01 May 2012 | 67.76 | 67.76 | 0.00 | 0.00 | 0 |
| 30 Apr 2012 | 67.76 | 67.76 | 0.00 | 0.00 | 0 |
| 27 Apr 2012 | 67.76 | 67.76 | 0.00 | 0.00 | 0 |
| 26 Apr 2012 | 67.76 | 67.76 | 0.00 | 0.00 | 0 |
| 25 Apr 2012 | 67.55 | 67.76 | 0.21 | 0.31 | 864 |
| 24 Apr 2012 | 67.55 | 67.55 | 0.00 | 0.00 | 0 |
| 23 Apr 2012 | 67.55 | 67.55 | 0.00 | 0.00 | 0 |
| 20 Apr 2012 | 67.50 | 67.55 | 0.05 | 0.07 | 40 |
| 19 Apr 2012 | 67.07 | 67.50 | 0.43 | 0.64 | 1,027 |
| 18 Apr 2012 | 67.07 | 67.07 | 0.00 | 0.00 | 0 |
| 17 Apr 2012 | 67.07 | 67.07 | 0.00 | 0.00 | 0 |
| 16 Apr 2012 | 67.06 | 67.07 | 0.01 | 0.02 | 50 |
| 13 Apr 2012 | 67.06 | 67.06 | 0.00 | 0.00 | 0 |
| 12 Apr 2012 | 67.01 | 67.06 | 0.05 | 0.08 | 73 |
| 11 Apr 2012 | 67.00 | 67.01 | 0.01 | 0.02 | 288 |
| 10 Apr 2012 | 67.00 | 67.00 | 0.00 | 0.00 | 200 |
| 05 Apr 2012 | 67.00 | 67.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2012 | 66.60 | 67.00 | 0.40 | 0.60 | 185 |
| 03 Apr 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 02 Apr 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 29 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 28 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 27 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 26 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 23 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 22 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 21 Mar 2012 | 66.60 | 66.60 | 0.00 | 0.00 | 0 |
| 20 Mar 2012 | 66.51 | 66.60 | 0.09 | 0.14 | 15 |
| 19 Mar 2012 | 66.51 | 66.51 | 0.00 | 0.00 | 0 |
| 16 Mar 2012 | 66.03 | 66.51 | 0.48 | 0.73 | 354 |
| 15 Mar 2012 | 65.51 | 66.03 | 0.52 | 0.79 | 190 |
| 14 Mar 2012 | 65.51 | 65.51 | 0.00 | 0.00 | 0 |
| 13 Mar 2012 | 65.51 | 65.51 | 0.00 | 0.00 | 0 |
| 12 Mar 2012 | 65.01 | 65.51 | 0.50 | 0.77 | 960 |
| 09 Mar 2012 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 08 Mar 2012 | 65.01 | 65.01 | 0.00 | 0.00 | 0 |
| 07 Mar 2012 | 63.56 | 65.01 | 1.45 | 2.28 | 7,616 |
| 06 Mar 2012 | 63.56 | 63.56 | 0.00 | 0.00 | 0 |
| 05 Mar 2012 | 63.56 | 63.56 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 63.56 | 63.56 | 0.00 | 0.00 | 0 |
| 01 Mar 2012 | 63.56 | 63.56 | 0.00 | 0.00 | 0 |
| 29 Feb 2012 | 63.36 | 63.56 | 0.20 | 0.32 | 100 |
| 28 Feb 2012 | 63.36 | 63.36 | 0.00 | 0.00 | 0 |
| 27 Feb 2012 | 63.36 | 63.36 | 0.00 | 0.00 | 0 |
| 24 Feb 2012 | 63.06 | 63.36 | 0.30 | 0.48 | 576 |
| 23 Feb 2012 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 22 Feb 2012 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 17 Feb 2012 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 16 Feb 2012 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 15 Feb 2012 | 63.06 | 63.06 | 0.00 | 0.00 | 0 |
| 14 Feb 2012 | 63.01 | 63.06 | 0.05 | 0.08 | 80 |
| 13 Feb 2012 | 63.00 | 63.01 | 0.01 | 0.02 | 148 |
| 10 Feb 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2012 | 63.00 | 63.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2012 | 61.95 | 63.00 | 1.05 | 1.69 | 50 |
| 07 Feb 2012 | 61.95 | 61.95 | 0.00 | 0.00 | 0 |
| 06 Feb 2012 | 61.95 | 61.95 | 0.00 | 0.00 | 0 |
| 03 Feb 2012 | 61.95 | 61.95 | 0.00 | 0.00 | 0 |
| 02 Feb 2012 | 61.95 | 61.95 | 0.00 | 0.00 | 0 |
| 01 Feb 2012 | 61.95 | 61.95 | 0.00 | 0.00 | 0 |
| 31 Jan 2012 | 61.75 | 61.95 | 0.19 | 0.31 | 20,108 |
| 30 Jan 2012 | 61.75 | 61.75 | 0.00 | 0.00 | 0 |
| 27 Jan 2012 | 61.75 | 61.75 | 0.00 | 0.00 | 0 |
| 26 Jan 2012 | 61.74 | 61.75 | 0.02 | 0.03 | 1,382 |
| 25 Jan 2012 | 61.67 | 61.74 | 0.06 | 0.10 | 18 |
| 24 Jan 2012 | 61.46 | 61.67 | 0.22 | 0.36 | 139 |
| 23 Jan 2012 | 61.46 | 61.46 | 0.00 | 0.00 | 0 |
| 20 Jan 2012 | 61.42 | 61.46 | 0.04 | 0.06 | 5 |
| 19 Jan 2012 | 61.38 | 61.42 | 0.04 | 0.06 | 5,124 |
| 18 Jan 2012 | 61.38 | 61.38 | 0.00 | 0.00 | 0 |
| 17 Jan 2012 | 61.36 | 61.38 | 0.02 | 0.03 | 70 |
| 16 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 13 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 12 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 11 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 10 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 09 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 06 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 05 Jan 2012 | 61.36 | 61.36 | 0.00 | 0.00 | 0 |
| 04 Jan 2012 | 61.35 | 61.36 | 0.01 | 0.02 | 48 |
| 03 Jan 2012 | 61.35 | 61.35 | 0.00 | 0.00 | 0 |
| 30 Dec 2011 | 61.05 | 61.35 | 0.30 | 0.49 | 15 |
| 29 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 28 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 22 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 21 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 20 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 19 Dec 2011 | 61.05 | 61.05 | 0.00 | 0.00 | 0 |
| 16 Dec 2011 | 61.50 | 61.05 | -0.45 | -0.73 | 56 |
| 15 Dec 2011 | 61.50 | 61.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2011 | 61.50 | 61.50 | 0.00 | 0.00 | 0 |
| 13 Dec 2011 | 61.00 | 61.50 | 0.49 | 0.80 | 1,000 |
| 12 Dec 2011 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2011 | 61.00 | 61.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2011 | 60.95 | 61.00 | 0.06 | 0.10 | 2,568 |
| 07 Dec 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 06 Dec 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 945 |
| 05 Dec 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 2,175 |
| 02 Dec 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 01 Dec 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 30 Nov 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 29 Nov 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 28 Nov 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 25 Nov 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 24 Nov 2011 | 60.95 | 60.95 | 0.00 | 0.00 | 0 |
| 23 Nov 2011 | 60.01 | 60.95 | 0.93 | 1.55 | 1,000 |
| 22 Nov 2011 | 60.01 | 60.01 | 0.00 | 0.00 | 0 |
| 21 Nov 2011 | 60.01 | 60.01 | 0.00 | 0.00 | 0 |
| 18 Nov 2011 | 60.01 | 60.01 | 0.01 | 0.02 | 300 |
| 17 Nov 2011 | 59.21 | 60.01 | 0.80 | 1.35 | 7,528 |
| 16 Nov 2011 | 59.21 | 59.21 | 0.00 | 0.00 | 0 |
| 15 Nov 2011 | 59.21 | 59.21 | 0.00 | 0.00 | 0 |
| 14 Nov 2011 | 58.80 | 59.21 | -0.79 | -1.32 | 25 |
| 11 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 10 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 09 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 08 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 07 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 04 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 03 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 02 Nov 2011 | 58.80 | 58.80 | 0.00 | 0.00 | 0 |
| 01 Nov 2011 | 59.00 | 58.80 | 1.00 | 1.69 | 1,623 |
| 31 Oct 2011 | 58.97 | 59.00 | 0.00 | 0.00 | 365 |
| 28 Oct 2011 | 58.97 | 58.97 | 0.00 | 0.00 | 0 |
| 27 Oct 2011 | 58.97 | 58.97 | 0.00 | 0.00 | 0 |
| 25 Oct 2011 | 58.97 | 58.97 | 0.00 | 0.00 | 0 |
| 24 Oct 2011 | 58.97 | 58.97 | 0.00 | 0.00 | 0 |
| 21 Oct 2011 | 58.01 | 58.97 | 0.99 | 1.71 | 1,500 |
| 20 Oct 2011 | 57.95 | 58.01 | 0.06 | 0.10 | 100 |
| 19 Oct 2011 | 57.95 | 57.95 | 0.00 | 0.00 | 0 |
| 18 Oct 2011 | 57.95 | 57.95 | 0.00 | 0.00 | 0 |
| 17 Oct 2011 | 57.95 | 57.95 | 0.00 | 0.00 | 0 |
| 14 Oct 2011 | 57.95 | 57.95 | 0.00 | 0.00 | 0 |
| 13 Oct 2011 | 57.01 | 57.95 | 0.94 | 1.65 | 1,000 |
| 12 Oct 2011 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 11 Oct 2011 | 57.01 | 57.01 | 0.00 | 0.00 | 25 |
| 10 Oct 2011 | 57.01 | 57.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2011 | 56.75 | 57.01 | 0.26 | 0.46 | 40 |
| 06 Oct 2011 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 05 Oct 2011 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 04 Oct 2011 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 56.75 | 56.75 | 0.00 | 0.00 | 0 |
| 29 Sep 2011 | 56.62 | 56.75 | 0.13 | 0.23 | 614 |
| 28 Sep 2011 | 56.62 | 56.62 | 0.00 | 0.00 | 0 |
| 27 Sep 2011 | 56.62 | 56.62 | 0.00 | 0.00 | 0 |
| 26 Sep 2011 | 56.10 | 56.62 | 0.52 | 0.93 | 1,138 |
| 23 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 22 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 21 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 20 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 19 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 16 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 15 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 14 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 544 |
| 13 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 12 Sep 2011 | 56.10 | 56.10 | 0.00 | 0.00 | 0 |
| 09 Sep 2011 | 56.08 | 56.10 | 0.01 | 0.02 | 200 |
| 08 Sep 2011 | 56.08 | 56.08 | 0.00 | 0.00 | 0 |
| 07 Sep 2011 | 56.08 | 56.08 | 0.00 | 0.00 | 0 |
| 06 Sep 2011 | 56.06 | 56.08 | 0.02 | 0.04 | 1,608 |
| 05 Sep 2011 | 56.06 | 56.06 | 0.01 | 0.02 | 515 |
| 02 Sep 2011 | 56.00 | 56.06 | 0.06 | 0.11 | 692 |
| 30 Aug 2011 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2011 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2011 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2011 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2011 | 56.00 | 56.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2011 | 55.70 | 56.00 | 0.30 | 0.54 | 1,502 |
| 22 Aug 2011 | 55.64 | 55.70 | 0.05 | 0.09 | 35 |
| 19 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 18 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 17 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 16 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 15 Aug 2011 | 55.64 | 55.64 | 0.01 | 0.02 | 1,100 |
| 12 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 11 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 0 |
| 10 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 3,025 |
| 09 Aug 2011 | 55.64 | 55.64 | 0.00 | 0.00 | 2,000 |
| 08 Aug 2011 | 55.61 | 55.64 | 0.03 | 0.05 | 919 |
| 05 Aug 2011 | 55.61 | 55.61 | 0.00 | 0.00 | 0 |
| 04 Aug 2011 | 55.61 | 55.61 | 0.00 | 0.00 | 0 |
| 03 Aug 2011 | 55.61 | 55.61 | 0.00 | 0.00 | 0 |
| 02 Aug 2011 | 55.11 | 55.61 | 0.50 | 0.91 | 1,560 |
| 29 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 28 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 27 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 26 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 25 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 22 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 21 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 20 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 19 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 50 |
| 18 Jul 2011 | 55.11 | 55.11 | 0.00 | 0.00 | 0 |
| 15 Jul 2011 | 55.10 | 55.11 | 0.01 | 0.02 | 3,000 |
| 14 Jul 2011 | 55.10 | 55.10 | 0.00 | 0.00 | 0 |
| 13 Jul 2011 | 55.10 | 55.10 | 0.00 | 0.00 | 0 |
| 12 Jul 2011 | 55.08 | 55.10 | 0.00 | 0.00 | 55 |
| 11 Jul 2011 | 55.00 | 55.08 | 0.10 | 0.18 | 2,368 |
| 08 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 1,765 |
| 04 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 55.00 | 55.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2011 | 54.27 | 55.00 | 0.73 | 1.34 | 9,470 |
| 29 Jun 2011 | 54.26 | 54.27 | 0.01 | 0.02 | 25 |
| 28 Jun 2011 | 54.26 | 54.26 | 0.00 | 0.00 | 0 |
| 27 Jun 2011 | 54.25 | 54.26 | 0.01 | 0.02 | 20 |
| 24 Jun 2011 | 54.26 | 54.25 | -0.01 | -0.02 | 18 |
| 22 Jun 2011 | 54.23 | 54.26 | 0.02 | 0.04 | 600 |
| 21 Jun 2011 | 54.23 | 54.23 | 0.00 | 0.00 | 0 |
| 17 Jun 2011 | 54.23 | 54.23 | 0.00 | 0.00 | 0 |
| 16 Jun 2011 | 54.23 | 54.23 | 0.00 | 0.00 | 0 |
| 15 Jun 2011 | 54.22 | 54.23 | 0.02 | 0.04 | 3,638 |
| 14 Jun 2011 | 54.02 | 54.22 | 0.20 | 0.37 | 530 |
| 13 Jun 2011 | 54.02 | 54.02 | 0.00 | 0.00 | 0 |
| 10 Jun 2011 | 54.02 | 54.02 | 0.00 | 0.00 | 0 |
| 09 Jun 2011 | 54.02 | 54.02 | 0.00 | 0.00 | 0 |
| 08 Jun 2011 | 54.10 | 54.02 | 54.02 | 0.00 | 4,614 |
| 07 Jun 2011 | 54.10 | 54.10 | 54.10 | 0.00 | 0 |
| 06 Jun 2011 | 54.10 | 54.10 | 54.10 | 0.00 | 0 |
| 03 Jun 2011 | 54.10 | 54.10 | 0.00 | 0.00 | 0 |
| 02 Jun 2011 | 54.01 | 54.10 | 0.05 | 0.09 | 3,500 |
| 01 Jun 2011 | 54.01 | 54.01 | 0.04 | 0.07 | 5,500 |
| 31 May 2011 | 54.01 | 54.01 | 0.00 | 0.00 | 0 |
| 27 May 2011 | 54.01 | 54.01 | 0.00 | 0.00 | 0 |
| 26 May 2011 | 54.00 | 54.01 | 0.01 | 0.02 | 2,900 |
| 25 May 2011 | 53.21 | 54.00 | 0.50 | 0.94 | 6,600 |
| 24 May 2011 | 53.21 | 53.21 | 0.29 | 0.55 | 150 |
| 23 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 20 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 19 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 18 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 17 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 16 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 13 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 12 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 11 May 2011 | 53.21 | 53.21 | 0.00 | 0.00 | 0 |
| 10 May 2011 | 52.02 | 53.21 | 0.20 | 0.38 | 1,584 |
| 09 May 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 06 May 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 05 May 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 04 May 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 03 May 2011 | 52.02 | 52.02 | 0.37 | 0.70 | 18 |
| 02 May 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 29 Apr 2011 | 52.02 | 52.02 | 0.33 | 0.63 | 240 |
| 28 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 27 Apr 2011 | 52.02 | 52.02 | 0.11 | 0.21 | 36 |
| 26 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 21 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 20 Apr 2011 | 52.02 | 52.02 | 0.18 | 0.35 | 416 |
| 19 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 18 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 14 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 13 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 12 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 11 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 08 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 07 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 06 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 05 Apr 2011 | 52.02 | 52.02 | 0.00 | 0.00 | 0 |
| 04 Apr 2011 | 52.00 | 52.02 | 0.02 | 0.04 | 2,044 |
| 01 Apr 2011 | 51.00 | 52.00 | 1.00 | 1.96 | 9,022 |
| 31 Mar 2011 | 51.00 | 51.00 | 0.00 | 0.00 | 2,060 |
| 29 Mar 2011 | 50.28 | 51.00 | 0.72 | 1.43 | 1,796 |
| 28 Mar 2011 | 50.26 | 50.28 | 0.01 | 0.02 | 10,000 |
| 25 Mar 2011 | 50.26 | 50.26 | 0.01 | 0.02 | 500 |
| 24 Mar 2011 | 50.26 | 50.26 | 0.00 | 0.00 | 0 |
| 23 Mar 2011 | 50.01 | 50.26 | 0.25 | 0.50 | 1,080 |
| 22 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 21 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 18 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 17 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 16 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 14 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 11 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 10 Mar 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 09 Mar 2011 | 50.00 | 50.01 | 0.00 | 0.00 | 1,500 |
| 04 Mar 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2011 | 50.00 | 50.00 | 0.01 | 0.02 | 500 |
| 01 Mar 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 28 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 622 |
| 24 Feb 2011 | 50.00 | 50.00 | 0.50 | 1.01 | 5,800 |
| 23 Feb 2011 | 50.00 | 50.00 | -0.50 | -1.00 | 288 |
| 22 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 515 |
| 17 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 1,400 |
| 16 Feb 2011 | 50.01 | 50.00 | 0.00 | 0.00 | 1,072 |
| 15 Feb 2011 | 50.01 | 50.01 | -0.01 | -0.02 | 500 |
| 14 Feb 2011 | 50.01 | 50.01 | 0.00 | 0.00 | 0 |
| 11 Feb 2011 | 50.00 | 50.01 | 0.01 | 0.02 | 13,190 |
| 10 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 421 |
| 07 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 915 |
| 04 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 1,080 |
| 03 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 400 |
| 02 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 335 |
| 27 Jan 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2011 | 50.00 | 50.00 | 0.00 | 0.00 | 459 |
| 25 Jan 2011 | 49.00 | 50.00 | 1.00 | 2.04 | 1,318 |
| 24 Jan 2011 | 49.00 | 49.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2011 | 48.56 | 49.00 | 0.35 | 0.72 | 6,768 |
| 20 Jan 2011 | 48.56 | 48.56 | 0.00 | 0.00 | 0 |
| 19 Jan 2011 | 48.50 | 48.56 | 0.15 | 0.31 | 2,993 |
| 18 Jan 2011 | 48.50 | 48.50 | 0.00 | 0.00 | 0 |
| 17 Jan 2011 | 50.00 | 48.50 | -1.50 | -3.00 | 2,960 |
| 14 Jan 2011 | 48.00 | 50.00 | 2.00 | 4.17 | 1,000 |
| 13 Jan 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 12 Jan 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 11 Jan 2011 | 48.00 | 48.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2011 | 47.84 | 48.00 | 0.16 | 0.33 | 5,900 |
| 07 Jan 2011 | 47.83 | 47.84 | 0.01 | 0.02 | 2,000 |
| 06 Jan 2011 | 47.81 | 47.83 | 0.02 | 0.04 | 9,962 |
| 05 Jan 2011 | 47.81 | 47.81 | 0.00 | 0.00 | 0 |
| 04 Jan 2011 | 47.81 | 47.81 | 0.00 | 0.00 | 0 |
| 03 Jan 2011 | 47.81 | 47.81 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 47.81 | 47.81 | 0.00 | 0.00 | 0 |
| 30 Dec 2010 | 47.81 | 47.81 | 0.00 | 0.00 | 0 |
| 29 Dec 2010 | 47.80 | 47.81 | 0.01 | 0.02 | 20,300 |
| 28 Dec 2010 | 47.80 | 47.80 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 47.75 | 47.80 | 0.05 | 0.10 | 9,000 |
| 23 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 22 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 21 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 20 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 16 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 15 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 14 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 13 Dec 2010 | 47.75 | 47.75 | 0.00 | 0.00 | 0 |
| 10 Dec 2010 | 47.05 | 47.75 | 0.00 | 0.00 | 21,376 |
| 09 Dec 2010 | 47.05 | 47.05 | 0.00 | 0.00 | 15 |
| 08 Dec 2010 | 47.05 | 47.05 | 0.70 | 1.49 | 659 |
| 07 Dec 2010 | 47.05 | 47.05 | 0.00 | 0.00 | 0 |
| 06 Dec 2010 | 47.00 | 47.05 | 0.05 | 0.11 | 3,000 |
| 03 Dec 2010 | 47.00 | 47.00 | 0.00 | 0.00 | 1,248 |
| 02 Dec 2010 | 45.80 | 47.00 | 1.20 | 2.62 | 1,052 |
| 01 Dec 2010 | 45.80 | 45.80 | 0.00 | 0.00 | 0 |
| 30 Nov 2010 | 45.56 | 45.80 | 0.24 | 0.53 | 1,700 |
| 29 Nov 2010 | 45.51 | 45.56 | -0.04 | -0.09 | 3,252 |
| 26 Nov 2010 | 45.51 | 45.51 | 0.00 | 0.00 | 0 |
| 25 Nov 2010 | 45.51 | 45.51 | 0.09 | 0.20 | 50 |
| 24 Nov 2010 | 45.20 | 45.51 | 0.08 | 0.18 | 5,089 |
| 23 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 22 Nov 2010 | 45.20 | 45.20 | 0.11 | 0.24 | 1,100 |
| 19 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 18 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 17 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 16 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 15 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 12 Nov 2010 | 45.20 | 45.20 | 0.07 | 0.16 | 200 |
| 11 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 09 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 08 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 04 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 03 Nov 2010 | 45.20 | 45.20 | 0.05 | 0.11 | 498 |
| 02 Nov 2010 | 45.20 | 45.20 | 0.00 | 0.00 | 0 |
| 01 Nov 2010 | 44.75 | 45.20 | 0.45 | 1.01 | 19,930 |
| 29 Oct 2010 | 44.50 | 44.75 | 0.09 | 0.20 | 5,000 |
| 28 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 27 Oct 2010 | 44.50 | 44.50 | 0.05 | 0.11 | 250 |
| 26 Oct 2010 | 44.50 | 44.50 | 0.10 | 0.22 | 338 |
| 25 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 22 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 21 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 20 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 0 |
| 19 Oct 2010 | 44.50 | 44.50 | 0.01 | 0.02 | 1,119 |
| 18 Oct 2010 | 44.50 | 44.50 | 0.00 | 0.00 | 50 |
| 15 Oct 2010 | 44.15 | 44.50 | 0.35 | 0.79 | 2,552 |
| 14 Oct 2010 | 43.50 | 44.15 | 0.65 | 1.49 | 12,341 |
| 13 Oct 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 12 Oct 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 11 Oct 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 08 Oct 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 540 |
| 07 Oct 2010 | 43.50 | 43.50 | 0.00 | 0.00 | 0 |
| 06 Oct 2010 | 43.00 | 43.50 | 0.50 | 1.16 | 25,396 |
| 05 Oct 2010 | 41.27 | 43.00 | 1.20 | 2.87 | 3,164 |
| 04 Oct 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 01 Oct 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 30 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 29 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 28 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 27 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 22 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 21 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 20 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 17 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 16 Sep 2010 | 41.27 | 41.27 | 0.10 | 0.24 | 130 |
| 15 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 41.27 | 41.27 | -0.30 | -0.71 | 500 |
| 13 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 41.27 | 41.27 | 0.59 | 1.42 | 2,340 |
| 08 Sep 2010 | 41.27 | 41.27 | 0.04 | 0.10 | 500 |
| 07 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 06 Sep 2010 | 41.27 | 41.27 | 0.06 | 0.14 | 1,323 |
| 03 Sep 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 02 Sep 2010 | 41.27 | 41.27 | 0.01 | 0.02 | 644 |
| 01 Sep 2010 | 41.27 | 41.27 | 0.03 | 0.07 | 100 |
| 30 Aug 2010 | 41.27 | 41.27 | 0.00 | 0.00 | 0 |
| 27 Aug 2010 | 41.17 | 41.27 | 0.07 | 0.17 | 1,078 |
| 26 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 25 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 24 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 23 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 20 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 19 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 18 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 17 Aug 2010 | 41.17 | 41.17 | 0.03 | 0.07 | 479 |
| 16 Aug 2010 | 41.17 | 41.17 | 0.00 | 0.00 | 0 |
| 13 Aug 2010 | 41.04 | 41.17 | 0.13 | 0.32 | 2,817 |
| 12 Aug 2010 | 41.04 | 41.04 | 0.00 | 0.00 | 0 |
| 11 Aug 2010 | 41.04 | 41.04 | 0.00 | 0.00 | 0 |
| 10 Aug 2010 | 41.01 | 41.04 | 0.02 | 0.05 | 3,200 |
| 09 Aug 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 102 |
| 06 Aug 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 05 Aug 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 04 Aug 2010 | 41.01 | 41.01 | 0.01 | 0.02 | 840 |
| 03 Aug 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 925 |
| 30 Jul 2010 | 41.01 | 41.01 | 0.01 | 0.02 | 298 |
| 29 Jul 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 28 Jul 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 27 Jul 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 26 Jul 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 23 Jul 2010 | 41.01 | 41.01 | 0.00 | 0.00 | 0 |
| 22 Jul 2010 | 41.01 | 41.01 | -0.01 | -0.02 | 500 |
| 21 Jul 2010 | 41.00 | 41.01 | 0.01 | 0.02 | 1,360 |
| 20 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 335 |
| 16 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2010 | 41.00 | 41.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2010 | 40.85 | 41.00 | 0.15 | 0.37 | 1,516 |
| 09 Jul 2010 | 40.75 | 40.85 | 0.10 | 0.24 | 2,592 |
| 08 Jul 2010 | 40.75 | 40.75 | 0.00 | 0.00 | 0 |
| 07 Jul 2010 | 40.61 | 40.75 | 0.14 | 0.34 | 5,000 |
| 06 Jul 2010 | 40.61 | 40.61 | 0.00 | 0.00 | 0 |
| 05 Jul 2010 | 40.60 | 40.61 | 0.01 | 0.02 | 5,000 |
| 02 Jul 2010 | 40.60 | 40.60 | 0.00 | 0.00 | 5,064 |
| 01 Jul 2010 | 40.60 | 40.60 | 0.00 | 0.00 | 2,217 |
| 30 Jun 2010 | 40.30 | 40.60 | 0.30 | 0.74 | 10,283 |
| 29 Jun 2010 | 40.30 | 40.30 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 40.21 | 40.30 | 0.10 | 0.25 | 10,060 |
| 25 Jun 2010 | 39.51 | 40.21 | 0.00 | 0.00 | 2,530 |
| 24 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 23 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 50 |
| 22 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 21 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 18 Jun 2010 | 39.51 | 39.51 | 0.20 | 0.50 | 720 |
| 17 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 16 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 20 |
| 15 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 14 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 11 Jun 2010 | 39.51 | 39.51 | 0.38 | 0.96 | 260 |
| 10 Jun 2010 | 39.51 | 39.51 | 0.02 | 0.05 | 500 |
| 09 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 08 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 07 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 04 Jun 2010 | 39.51 | 39.51 | 0.05 | 0.13 | 40 |
| 02 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 01 Jun 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 28 May 2010 | 39.51 | 39.51 | 0.00 | 0.00 | 0 |
| 27 May 2010 | 39.51 | 39.51 | 0.04 | 0.10 | 259 |
| 26 May 2010 | 39.38 | 39.51 | 0.12 | 0.30 | 2,592 |
| 25 May 2010 | 39.38 | 39.38 | 0.00 | 0.00 | 0 |
| 24 May 2010 | 39.38 | 39.38 | 0.00 | 0.00 | 0 |
| 21 May 2010 | 39.20 | 39.38 | 0.19 | 0.48 | 58,470 |
| 20 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 19 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 18 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 17 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 14 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 13 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 12 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 11 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 10 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 07 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 06 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 05 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 04 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 03 May 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 30 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 29 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 28 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 27 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 1,025 |
| 26 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 39.20 | 39.20 | 0.00 | 0.00 | 0 |
| 22 Apr 2010 | 39.12 | 39.20 | 0.08 | 0.20 | 3,054 |
| 21 Apr 2010 | 39.12 | 39.12 | 0.00 | 0.00 | 11,511 |
| 20 Apr 2010 | 39.12 | 39.12 | 0.00 | 0.00 | 10,435 |
| 19 Apr 2010 | 39.10 | 39.12 | 0.02 | 0.05 | 4,200 |
| 16 Apr 2010 | 39.07 | 39.10 | 0.03 | 0.08 | 51,400 |
| 15 Apr 2010 | 39.02 | 39.07 | 0.02 | 0.05 | 2,356 |
| 14 Apr 2010 | 39.00 | 39.02 | 0.04 | 0.10 | 2,200 |
| 13 Apr 2010 | 39.00 | 39.00 | 0.01 | 0.03 | 400 |
| 12 Apr 2010 | 40.00 | 39.00 | -1.00 | -2.50 | 1,480 |
| 09 Apr 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 20 |
| 07 Apr 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 6,430 |
| 31 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 200 |
| 29 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 95,358 |
| 24 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 10 |
| 22 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 240 |
| 19 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 9,380 |
| 18 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2010 | 40.01 | 40.00 | -0.01 | -0.03 | 1,400 |
| 15 Mar 2010 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 12 Mar 2010 | 40.00 | 40.01 | 0.01 | 0.02 | 249,566 |
| 11 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 750 |
| 10 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 350 |
| 09 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 500 |
| 08 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 28,862 |
| 05 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 1,200 |
| 04 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 575 |
| 03 Mar 2010 | 40.00 | 40.00 | 0.00 | 0.00 | 2,138 |
| 02 Mar 2010 | 39.00 | 40.00 | 1.00 | 2.56 | 21,564 |
| 01 Mar 2010 | 39.00 | 39.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2010 | 40.15 | 39.00 | -1.00 | -2.50 | 13,650 |
| 25 Feb 2010 | 40.15 | 40.15 | -0.15 | -0.37 | 103 |
| 24 Feb 2010 | 40.15 | 40.15 | 0.00 | 0.00 | 11,310 |
| 23 Feb 2010 | 40.15 | 40.15 | 0.00 | 0.00 | 1,000 |
| 22 Feb 2010 | 40.15 | 40.15 | 0.00 | 0.00 | 3,930 |
| 19 Feb 2010 | 36.50 | 40.15 | 3.44 | 9.37 | 30,946 |
| 18 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 17 Feb 2010 | 36.50 | 36.50 | 0.21 | 0.57 | 31 |
| 12 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 10 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 09 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 08 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 20 |
| 05 Feb 2010 | 36.50 | 36.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2010 | 35.00 | 36.50 | 1.50 | 4.29 | 2,150 |
| 03 Feb 2010 | 34.00 | 35.00 | 1.00 | 2.94 | 4,229 |
| 02 Feb 2010 | 33.50 | 34.00 | 0.50 | 1.49 | 2,000 |
| 01 Feb 2010 | 32.76 | 33.50 | 0.37 | 1.12 | 1,156 |
| 29 Jan 2010 | 32.76 | 32.76 | 0.00 | 0.00 | 0 |
| 28 Jan 2010 | 32.76 | 32.76 | 0.37 | 1.13 | 50 |
| 27 Jan 2010 | 32.76 | 32.76 | 0.00 | 0.00 | 0 |
| 26 Jan 2010 | 32.76 | 32.76 | 0.00 | 0.00 | 0 |
| 25 Jan 2010 | 32.71 | 32.76 | 0.05 | 0.15 | 2,592 |
| 22 Jan 2010 | 32.71 | 32.71 | 0.00 | 0.00 | 0 |
| 21 Jan 2010 | 32.66 | 32.71 | 0.03 | 0.09 | 3,664 |
| 20 Jan 2010 | 32.66 | 32.66 | 0.02 | 0.06 | 1,500 |
| 19 Jan 2010 | 32.53 | 32.66 | 0.03 | 0.09 | 4,180 |
| 18 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 15 Jan 2010 | 32.53 | 32.53 | 0.03 | 0.09 | 300 |
| 14 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 13 Jan 2010 | 32.53 | 32.53 | 0.07 | 0.22 | 210 |
| 12 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 11 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 08 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 07 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 06 Jan 2010 | 32.53 | 32.53 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 32.39 | 32.53 | 0.03 | 0.09 | 1,000 |
| 04 Jan 2010 | 32.39 | 32.39 | 0.00 | 0.00 | 0 |
| 31 Dec 2009 | 32.39 | 32.39 | 0.00 | 0.00 | 0 |
| 30 Dec 2009 | 32.39 | 32.39 | 0.00 | 0.00 | 0 |
| 29 Dec 2009 | 32.39 | 32.39 | 0.11 | 0.34 | 95 |
| 28 Dec 2009 | 32.39 | 32.39 | 0.00 | 0.00 | 0 |
| 24 Dec 2009 | 32.39 | 32.39 | 0.00 | 0.00 | 0 |
| 23 Dec 2009 | 32.31 | 32.39 | 0.00 | 0.00 | 1,389 |
| 22 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 21 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 18 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 17 Dec 2009 | 32.31 | 32.31 | 0.03 | 0.09 | 150 |
| 16 Dec 2009 | 32.31 | 32.31 | 0.05 | 0.16 | 300 |
| 15 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 14 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 11 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 10 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 09 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 08 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 07 Dec 2009 | 32.31 | 32.31 | 0.00 | 0.00 | 0 |
| 04 Dec 2009 | 32.24 | 32.31 | 0.04 | 0.12 | 2,700 |
| 03 Dec 2009 | 32.24 | 32.24 | 0.02 | 0.06 | 103 |
| 02 Dec 2009 | 32.24 | 32.24 | 0.01 | 0.03 | 1,500 |
| 01 Dec 2009 | 32.10 | 32.24 | 0.08 | 0.25 | 2,000 |
| 30 Nov 2009 | 32.10 | 32.10 | 0.05 | 0.16 | 777 |
| 27 Nov 2009 | 32.10 | 32.10 | 0.00 | 0.00 | 0 |
| 26 Nov 2009 | 31.93 | 32.10 | 0.07 | 0.22 | 26,432 |
| 25 Nov 2009 | 31.93 | 31.93 | -0.21 | -0.65 | 744 |
| 24 Nov 2009 | 31.93 | 31.93 | 0.00 | 0.00 | 0 |
| 23 Nov 2009 | 31.93 | 31.93 | 0.32 | 1.00 | 96 |
| 20 Nov 2009 | 31.93 | 31.93 | 0.00 | 0.00 | 0 |
| 19 Nov 2009 | 31.93 | 31.93 | 0.00 | 0.00 | 0 |
| 18 Nov 2009 | 31.76 | 31.93 | 0.16 | 0.50 | 1,843 |
| 17 Nov 2009 | 31.51 | 31.76 | 0.24 | 0.76 | 1,550 |
| 16 Nov 2009 | 31.51 | 31.51 | 0.00 | 0.00 | 0 |
| 13 Nov 2009 | 31.51 | 31.51 | 0.02 | 0.06 | 500 |
| 12 Nov 2009 | 31.50 | 31.51 | 0.01 | 0.03 | 18,000 |
| 11 Nov 2009 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 10 Nov 2009 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 09 Nov 2009 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 06 Nov 2009 | 31.10 | 31.50 | 0.40 | 1.29 | 3,500 |
| 05 Nov 2009 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 04 Nov 2009 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 02 Nov 2009 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 30 Oct 2009 | 31.00 | 31.10 | 0.09 | 0.29 | 3,220 |
| 29 Oct 2009 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2009 | 31.00 | 31.00 | 0.01 | 0.03 | 100 |
| 27 Oct 2009 | 30.80 | 31.00 | 0.19 | 0.62 | 93,838 |
| 26 Oct 2009 | 30.80 | 30.80 | 0.01 | 0.03 | 42 |
| 23 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 160,000 |
| 22 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 27 |
| 20 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 0 |
| 19 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 0 |
| 16 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 0 |
| 15 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 0 |
| 14 Oct 2009 | 30.80 | 30.80 | 0.00 | 0.00 | 1,321 |
| 13 Oct 2009 | 28.00 | 30.80 | 2.79 | 9.96 | 509,300 |
| 12 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 08 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 06 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2009 | 28.00 | 28.00 | 0.01 | 0.04 | 1,340 |
| 29 Sep 2009 | 28.00 | 28.00 | 0.00 | 0.00 | 2,200 |
| 28 Sep 2009 | 27.16 | 28.00 | 0.84 | 3.09 | 1,450 |
| 25 Sep 2009 | 27.16 | 27.16 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 27.16 | 27.16 | 0.00 | 0.00 | 0 |
| 22 Sep 2009 | 27.15 | 27.16 | 0.01 | 0.04 | 10,000 |
| 18 Sep 2009 | 27.00 | 27.15 | 0.15 | 0.56 | 7,000 |
| 17 Sep 2009 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 26.50 | 27.00 | 0.45 | 1.69 | 6,000 |
| 15 Sep 2009 | 26.50 | 26.50 | 0.05 | 0.19 | 300 |
| 14 Sep 2009 | 26.42 | 26.50 | 0.08 | 0.30 | 17,000 |
| 11 Sep 2009 | 26.40 | 26.42 | 0.02 | 0.08 | 9,166 |
| 10 Sep 2009 | 26.30 | 26.40 | -0.35 | -1.31 | 4,204 |
| 09 Sep 2009 | 26.30 | 26.30 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 26.30 | 26.30 | 0.25 | 0.94 | 2,000 |
| 07 Sep 2009 | 26.03 | 26.30 | 0.47 | 1.81 | 17,175 |
| 04 Sep 2009 | 24.50 | 26.03 | 0.38 | 1.48 | 5,000 |
| 03 Sep 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2009 | 24.50 | 24.50 | 0.12 | 0.47 | 576 |
| 28 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 27 Aug 2009 | 24.50 | 24.50 | 0.24 | 0.95 | 700 |
| 26 Aug 2009 | 24.50 | 24.50 | 0.04 | 0.16 | 250 |
| 25 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 24 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 24.50 | 24.50 | 0.17 | 0.68 | 1,000 |
| 20 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 18 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 17 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 13 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 12 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 11 Aug 2009 | 24.50 | 24.50 | 0.05 | 0.20 | 250 |
| 10 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 07 Aug 2009 | 24.50 | 24.50 | 0.53 | 2.16 | 290 |
| 06 Aug 2009 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 05 Aug 2009 | 24.00 | 24.50 | 0.42 | 1.74 | 282,726 |
| 04 Aug 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2009 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2009 | 24.00 | 24.00 | 0.08 | 0.33 | 500 |
| 24 Jul 2009 | 23.78 | 24.00 | 0.22 | 0.92 | 5,492 |
| 23 Jul 2009 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 22 Jul 2009 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 21 Jul 2009 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 20 Jul 2009 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 17 Jul 2009 | 23.78 | 23.78 | 0.00 | 0.00 | 0 |
| 16 Jul 2009 | 23.70 | 23.78 | 0.08 | 0.34 | 1,492 |
| 15 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 14 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 13 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 10 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 09 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 08 Jul 2009 | 23.70 | 23.70 | 0.00 | 0.00 | 0 |
| 07 Jul 2009 | 23.60 | 23.70 | 0.10 | 0.42 | 1,780 |
| 06 Jul 2009 | 23.50 | 23.60 | 0.10 | 0.43 | 1,820 |
| 03 Jul 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 02 Jul 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 01 Jul 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 30 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 26 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 25 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 750 |
| 24 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 23 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 18 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 17 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 100 |
| 16 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 50,000 |
| 15 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 12 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 14,476 |
| 10 Jun 2009 | 23.26 | 23.50 | 0.24 | 1.03 | 25,673 |
| 09 Jun 2009 | 23.26 | 23.26 | 0.00 | 0.00 | 316 |
| 08 Jun 2009 | 23.26 | 23.26 | 0.00 | 0.00 | 0 |
| 05 Jun 2009 | 23.26 | 23.26 | 0.00 | 0.00 | 0 |
| 04 Jun 2009 | 23.50 | 23.26 | -0.24 | -1.02 | 1,502 |
| 03 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 02 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 82 |
| 01 Jun 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 29 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 110 |
| 28 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 300 |
| 27 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 108 |
| 26 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 25 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 18,221 |
| 22 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 5,635 |
| 21 May 2009 | 23.56 | 23.50 | -0.06 | -0.25 | 16,997 |
| 20 May 2009 | 23.50 | 23.56 | 0.06 | 0.26 | 2,000 |
| 19 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 906 |
| 18 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 15 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 13 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 1,253 |
| 12 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 11 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 08 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 4,842 |
| 07 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 05 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 04 May 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 01 May 2009 | 23.50 | 23.50 | -1.35 | -5.74 | 100 |
| 30 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 7,400 |
| 29 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 28 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 27 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 152,320 |
| 22 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 21 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 20 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 14 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 120 |
| 09 Apr 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 08 Apr 2009 | 23.54 | 23.50 | -0.04 | -0.17 | 9,520 |
| 07 Apr 2009 | 23.54 | 23.54 | 0.00 | 0.00 | 0 |
| 06 Apr 2009 | 23.52 | 23.54 | 0.02 | 0.09 | 10,000 |
| 03 Apr 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 02 Apr 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 31 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 1,386 |
| 27 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 9,303 |
| 26 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 20,425 |
| 25 Mar 2009 | 23.51 | 23.52 | 0.01 | 0.04 | 30,522 |
| 24 Mar 2009 | 23.51 | 23.51 | 0.00 | 0.00 | 0 |
| 23 Mar 2009 | 23.51 | 23.51 | 0.00 | 0.00 | 1,656 |
| 20 Mar 2009 | 23.50 | 23.51 | 0.01 | 0.04 | 21,026 |
| 19 Mar 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 18 Mar 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 93 |
| 17 Mar 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 13 Mar 2009 | 23.50 | 23.50 | 0.00 | 0.00 | 33,377 |
| 12 Mar 2009 | 23.52 | 23.50 | -0.02 | -0.09 | 137,350 |
| 11 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 40,000 |
| 10 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 05 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 04 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 03 Mar 2009 | 23.52 | 23.52 | 0.00 | 0.00 | 0 |
| 02 Mar 2009 | 23.53 | 23.52 | -0.01 | -0.04 | 2,980 |
| 27 Feb 2009 | 23.50 | 23.53 | 0.03 | 0.13 | 35,768 |
| 26 Feb 2009 | 23.15 | 23.50 | 0.35 | 1.51 | 88,484 |
| 25 Feb 2009 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 20 Feb 2009 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 19 Feb 2009 | 23.01 | 23.15 | 0.14 | 0.61 | 2,592 |
| 18 Feb 2009 | 23.01 | 23.01 | 0.01 | 0.04 | 746 |
| 17 Feb 2009 | 23.01 | 23.01 | 0.00 | 0.00 | 850 |
| 16 Feb 2009 | 23.00 | 23.01 | 0.01 | 0.04 | 6,500 |
| 13 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 26,020 |
| 06 Feb 2009 | 22.99 | 23.00 | 0.01 | 0.04 | 26,388 |
| 05 Feb 2009 | 22.99 | 22.99 | 0.00 | 0.00 | 3,544 |
| 04 Feb 2009 | 23.00 | 22.99 | -0.01 | -0.04 | 3,700 |
| 03 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 16,120 |
| 02 Feb 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 356 |
| 30 Jan 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 1,350 |
| 29 Jan 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 2,652 |
| 28 Jan 2009 | 23.00 | 23.00 | 0.00 | 0.00 | 3,913 |
| 27 Jan 2009 | 23.85 | 23.00 | -0.85 | -3.56 | 45,531 |
| 26 Jan 2009 | 26.50 | 23.85 | -2.65 | -10.00 | 1,100 |
| 23 Jan 2009 | 26.50 | 26.50 | -2.65 | -10.00 | 1,100 |
| 22 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 21 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 19 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 16 Jan 2009 | 26.50 | 26.50 | -2.65 | -10.00 | 100 |
| 15 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 500 |
| 08 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 05 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 02 Jan 2009 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 31 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 30 Dec 2008 | 26.50 | 26.50 | -0.10 | -0.38 | 508 |
| 29 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 188 |
| 22 Dec 2008 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2008 | 28.48 | 26.50 | -1.98 | -6.95 | 1,183 |
| 18 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 17 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 16 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 15 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 12 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 11 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 10 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 09 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 08 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 05 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 04 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 03 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 02 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 01 Dec 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 28 Nov 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 27 Nov 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 26 Nov 2008 | 28.48 | 28.48 | 0.00 | 0.00 | 0 |
| 25 Nov 2008 | 29.00 | 28.48 | -0.52 | -1.79 | 1,500 |
| 24 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2008 | 29.00 | 29.00 | -0.50 | -1.72 | 425 |
| 20 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 3,750 |
| 14 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 337 |
| 12 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 07 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 10,380 |
| 04 Nov 2008 | 28.90 | 29.00 | 0.10 | 0.35 | 5,528 |
| 03 Nov 2008 | 28.97 | 28.90 | -0.07 | -0.24 | 8,087 |
| 31 Oct 2008 | 28.97 | 28.97 | 0.00 | 0.00 | 0 |
| 30 Oct 2008 | 28.97 | 28.97 | 0.00 | 0.00 | 0 |
| 29 Oct 2008 | 28.97 | 28.97 | 0.00 | 0.00 | 350 |
| 27 Oct 2008 | 28.99 | 28.97 | -0.02 | -0.07 | 2,130 |
| 24 Oct 2008 | 29.00 | 28.99 | -0.01 | -0.03 | 1,000 |
| 23 Oct 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2008 | 29.00 | 29.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2008 | 29.75 | 29.00 | -0.75 | -2.52 | 550 |
| 17 Oct 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 16 Oct 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 15 Oct 2008 | 30.00 | 29.75 | -0.25 | -0.83 | 10,466 |
| 14 Oct 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2008 | 30.40 | 30.00 | -0.40 | -1.32 | 5,000 |
| 10 Oct 2008 | 30.40 | 30.40 | 0.00 | 0.00 | 0 |
| 09 Oct 2008 | 30.44 | 30.40 | -0.04 | -0.13 | 1,800 |
| 08 Oct 2008 | 30.44 | 30.44 | 0.00 | 0.00 | 0 |
| 07 Oct 2008 | 30.44 | 30.44 | 0.00 | 0.00 | 0 |
| 06 Oct 2008 | 30.44 | 30.44 | 0.00 | 0.00 | 0 |
| 03 Oct 2008 | 30.50 | 30.44 | -0.06 | -0.20 | 7,734 |
| 02 Oct 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 5,825 |
| 29 Sep 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 26 Sep 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 40,169 |
| 25 Sep 2008 | 31.03 | 30.50 | -0.53 | -1.71 | 100,000 |
| 24 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 31.10 | 31.03 | -0.07 | -0.23 | 146,435 |
| 22 Sep 2008 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 19 Sep 2008 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 18 Sep 2008 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 31.10 | 31.10 | 0.00 | 0.00 | 50 |
| 16 Sep 2008 | 31.10 | 31.10 | 0.00 | 0.00 | 14,990 |
| 15 Sep 2008 | 31.03 | 31.10 | 0.07 | 0.23 | 92 |
| 12 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 11 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 10 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 09 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 08 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 05 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 0 |
| 04 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 5,248 |
| 03 Sep 2008 | 31.03 | 31.03 | 0.00 | 0.00 | 412 |
| 02 Sep 2008 | 31.01 | 31.03 | 0.02 | 0.06 | 9,408 |
| 29 Aug 2008 | 31.00 | 31.01 | 0.01 | 0.03 | 679 |
| 28 Aug 2008 | 30.00 | 31.00 | 1.00 | 3.33 | 39,283 |
| 27 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 150 |
| 26 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 500 |
| 25 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 18 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 752 |
| 15 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 6,086 |
| 14 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 2,890 |
| 13 Aug 2008 | 31.50 | 30.00 | -1.50 | -4.76 | 200,200 |
| 12 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 11 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 10 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 16,388 |
| 07 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 33,500 |
| 06 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 1,168 |
| 05 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 04 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 90 |
| 03 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 30 Jul 2008 | 31.50 | 31.50 | 0.00 | 0.00 | 5,416 |
| 29 Jul 2008 | 31.51 | 31.50 | -0.01 | -0.03 | 68,969 |
| 28 Jul 2008 | 31.51 | 31.51 | 0.00 | 0.00 | 0 |
| 27 Jul 2008 | 31.51 | 31.51 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 31.51 | 31.51 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 31.51 | 31.51 | 0.00 | 0.00 | 0 |
| 24 Jul 2008 | 30.53 | 31.51 | 0.98 | 3.21 | 23,677 |
| 23 Jul 2008 | 30.52 | 30.53 | 0.01 | 0.03 | 95 |
| 22 Jul 2008 | 30.52 | 30.52 | 0.00 | 0.00 | 0 |
| 21 Jul 2008 | 30.51 | 30.52 | 0.01 | 0.03 | 1,592 |
| 20 Jul 2008 | 30.51 | 30.51 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 30.51 | 30.51 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 30.51 | 30.51 | 0.00 | 0.00 | 0 |
| 17 Jul 2008 | 30.15 | 30.51 | 0.36 | 1.19 | 36,900 |
| 16 Jul 2008 | 30.15 | 30.15 | 0.00 | 0.00 | 0 |
| 15 Jul 2008 | 30.11 | 30.15 | 0.04 | 0.13 | 8,920 |
| 14 Jul 2008 | 30.05 | 30.11 | 0.06 | 0.20 | 1,296 |
| 13 Jul 2008 | 30.05 | 30.05 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 30.05 | 30.05 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 30.04 | 30.05 | 0.01 | 0.03 | 288 |
| 10 Jul 2008 | 30.04 | 30.04 | 0.00 | 0.00 | 0 |
| 09 Jul 2008 | 30.04 | 30.04 | 0.00 | 0.00 | 0 |
| 08 Jul 2008 | 30.04 | 30.04 | 0.00 | 0.00 | 0 |
| 07 Jul 2008 | 30.00 | 30.04 | 0.04 | 0.13 | 500 |
| 06 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2008 | 30.53 | 30.00 | -0.53 | -1.74 | 158,376 |
| 25 Jun 2008 | 30.40 | 30.53 | 0.13 | 0.43 | 144 |
| 24 Jun 2008 | 30.40 | 30.40 | 0.00 | 0.00 | 0 |
| 23 Jun 2008 | 30.40 | 30.40 | 0.00 | 0.00 | 0 |
| 22 Jun 2008 | 30.40 | 30.40 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 30.40 | 30.40 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 30.35 | 30.40 | 0.05 | 0.16 | 536 |
| 19 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 17 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 16 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 15 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 30.35 | 30.35 | 0.00 | 0.00 | 0 |
| 12 Jun 2008 | 30.30 | 30.35 | 0.05 | 0.16 | 1,195 |
| 11 Jun 2008 | 30.28 | 30.30 | 0.02 | 0.07 | 3,500 |
| 10 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 0 |
| 09 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 0 |
| 08 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 0 |
| 05 Jun 2008 | 30.28 | 30.28 | 0.00 | 0.00 | 1,503 |
| 04 Jun 2008 | 30.14 | 30.28 | 0.14 | 0.46 | 11,222 |
| 03 Jun 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 02 Jun 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 01 Jun 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 30.14 | 30.14 | 0.00 | 0.00 | 3,434 |
| 28 May 2008 | 30.10 | 30.14 | 0.04 | 0.13 | 2,527 |
| 27 May 2008 | 29.68 | 30.10 | 0.42 | 1.42 | 6,629 |
| 26 May 2008 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 25 May 2008 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 22 May 2008 | 29.68 | 29.68 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 29.45 | 29.68 | 0.23 | 0.78 | 838 |
| 20 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 19 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 18 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 15 May 2008 | 29.45 | 29.45 | 0.00 | 0.00 | 0 |
| 14 May 2008 | 29.15 | 29.45 | 0.30 | 1.03 | 55,000 |
| 13 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 12 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 11 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 08 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 07 May 2008 | 29.15 | 29.15 | 0.00 | 0.00 | 0 |
| 06 May 2008 | 28.95 | 29.15 | 0.20 | 0.69 | 149 |
| 05 May 2008 | 28.95 | 28.95 | 0.00 | 0.00 | 0 |
| 04 May 2008 | 28.95 | 28.95 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 28.95 | 28.95 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 28.95 | 28.95 | 0.00 | 0.00 | 0 |
| 01 May 2008 | 28.85 | 28.95 | 0.10 | 0.35 | 2,000 |
| 30 Apr 2008 | 28.85 | 28.85 | 0.00 | 0.00 | 0 |
| 29 Apr 2008 | 28.80 | 28.85 | 0.05 | 0.17 | 2,984 |
| 28 Apr 2008 | 28.78 | 28.80 | 0.02 | 0.07 | 2,000 |
| 27 Apr 2008 | 28.78 | 28.78 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 28.78 | 28.78 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 28.78 | 28.78 | 0.00 | 0.00 | 5,060 |
| 24 Apr 2008 | 28.78 | 28.78 | 0.00 | 0.00 | 1,500 |
| 23 Apr 2008 | 28.75 | 28.75 | 0.00 | 0.00 | 0 |
| 22 Apr 2008 | 28.58 | 28.75 | 0.17 | 0.60 | 5,017 |
| 21 Apr 2008 | 28.58 | 28.58 | 0.00 | 0.00 | 0 |
| 20 Apr 2008 | 28.58 | 28.58 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 28.58 | 28.58 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 28.58 | 28.58 | 0.00 | 0.00 | 0 |
| 17 Apr 2008 | 28.58 | 28.58 | 0.00 | 0.00 | 0 |
| 16 Apr 2008 | 28.54 | 28.58 | 0.04 | 0.14 | 5,994 |
| 15 Apr 2008 | 28.54 | 28.54 | 0.00 | 0.00 | 0 |
| 14 Apr 2008 | 28.54 | 28.54 | 0.00 | 0.00 | 0 |
| 13 Apr 2008 | 28.54 | 28.54 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 28.54 | 28.54 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 28.53 | 28.54 | 0.01 | 0.04 | 5,109 |
| 10 Apr 2008 | 28.50 | 28.53 | 0.03 | 0.10 | 19,497 |
| 09 Apr 2008 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 08 Apr 2008 | 28.50 | 28.50 | 0.00 | 0.00 | 39 |
| 07 Apr 2008 | 28.46 | 28.46 | 0.00 | 0.00 | 0 |
| 06 Apr 2008 | 28.46 | 28.46 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 28.46 | 28.46 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 28.46 | 28.46 | 0.00 | 0.00 | 160 |
| 03 Apr 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 02 Apr 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 01 Apr 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 31 Mar 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 27 Mar 2008 | 28.40 | 28.40 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 28.32 | 28.40 | 0.08 | 0.28 | 582 |
| 25 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 24 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 28.32 | 28.32 | 0.00 | 0.00 | 0 |
| 18 Mar 2008 | 28.30 | 28.32 | 0.02 | 0.07 | 2,000 |
| 17 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 13 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 11 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 10 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 3,218 |
| 06 Mar 2008 | 28.01 | 28.01 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 28.01 | 28.01 | 0.00 | 0.00 | 165 |
| 04 Mar 2008 | 28.00 | 28.01 | 0.01 | 0.04 | 227 |
| 03 Mar 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 500 |
| 28 Feb 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2008 | 27.63 | 28.00 | 0.37 | 1.34 | 1,646 |
| 25 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 10,871 |
| 21 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 11,034 |
| 19 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 18 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 14 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 27.63 | 27.63 | 0.00 | 0.00 | 0 |
| 12 Feb 2008 | 27.65 | 27.63 | -0.02 | -0.07 | 1,201 |
| 11 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 07 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 27.65 | 27.65 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 27.51 | 27.65 | 0.14 | 0.51 | 1,530 |
| 31 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 27.50 | 27.51 | 0.01 | 0.04 | 213 |
| 29 Jan 2008 | 27.51 | 27.50 | -0.01 | -0.04 | 2,592 |
| 28 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 24 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 27.50 | 27.51 | 0.01 | 0.04 | 1,800 |
| 22 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 21 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 17 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 9,323 |
| 15 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 11,000 |
| 14 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 800 |
| 10 Jan 2008 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 27.60 | 27.50 | -0.10 | -0.36 | 2,916 |
| 08 Jan 2008 | 27.60 | 27.60 | 0.00 | 0.00 | 0 |
| 07 Jan 2008 | 27.60 | 27.60 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 27.60 | 27.60 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 27.60 | 27.60 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 27.51 | 27.60 | 0.09 | 0.33 | 17,000 |
| 03 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 27.51 | 27.51 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 27.50 | 27.51 | 0.01 | 0.04 | 500 |
| 27 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 18 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 17 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 7,380 |
| 13 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 11 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 11,702 |
| 10 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 06 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 04 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 03 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 1,150 |
| 29 Nov 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 27.01 | 27.25 | 0.24 | 0.89 | 6,532 |
| 27 Nov 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 26 Nov 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 16,882 |
| 22 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 3,510 |
| 19 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 27.06 | 27.00 | -0.06 | -0.22 | 2,344 |
| 15 Nov 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 27.06 | 27.06 | 0.00 | 0.00 | 0 |
| 13 Nov 2007 | 27.05 | 27.06 | 0.01 | 0.04 | 450 |
| 12 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 06 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 05 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 01 Nov 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 0 |
| 30 Oct 2007 | 27.05 | 27.05 | 0.00 | 0.00 | 5,100 |
| 29 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 25 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 5,539 |
| 23 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 2,000 |
| 22 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 18 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 1,010 |
| 11 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 7,007 |
| 09 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 3,546 |
| 08 Oct 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 27.00 | 27.01 | 0.01 | 0.04 | 4,000 |
| 04 Oct 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 27.10 | 27.00 | -0.10 | -0.37 | 1,220 |
| 02 Oct 2007 | 27.01 | 27.10 | 0.09 | 0.33 | 2,500 |
| 01 Oct 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 27.01 | 27.01 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 27.00 | 27.01 | 0.01 | 0.04 | 500 |
| 27 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 25 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 1,296 |
| 24 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 2,085 |
| 20 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 880 |
| 17 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 4,780 |
| 13 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 100 |
| 11 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 10 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 708 |
| 06 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 2,737 |
| 04 Sep 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 03 Sep 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 1,000 |
| 28 Aug 2007 | 27.00 | 27.50 | 0.50 | 1.85 | 433 |
| 27 Aug 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 27.00 | 27.00 | 0.00 | 0.00 | 4,748 |
| 23 Aug 2007 | 26.62 | 26.62 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 26.62 | 26.62 | 0.00 | 0.00 | 0 |
| 21 Aug 2007 | 26.61 | 26.62 | 0.01 | 0.04 | 100 |
| 20 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 16 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 26.61 | 26.61 | 0.00 | 0.00 | 0 |
| 14 Aug 2007 | 26.91 | 26.61 | -0.30 | -1.12 | 10 |
| 13 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 09 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 07 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 06 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 26.91 | 26.91 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 26.90 | 26.91 | 0.01 | 0.04 | 3,996 |
| 02 Aug 2007 | 26.90 | 26.90 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 26.90 | 26.90 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 26.90 | 26.90 | 0.00 | 0.00 | 7,159 |
| 30 Jul 2007 | 26.70 | 26.70 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 26.70 | 26.70 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 26.70 | 26.70 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 26.75 | 26.70 | -0.05 | -0.19 | 3,001 |
| 26 Jul 2007 | 26.75 | 26.75 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 26.75 | 26.75 | 0.00 | 0.00 | 0 |
| 24 Jul 2007 | 26.78 | 26.75 | -0.03 | -0.11 | 648 |
| 23 Jul 2007 | 26.78 | 26.78 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 26.78 | 26.78 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 26.78 | 26.78 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 26.78 | 26.78 | 0.00 | 0.00 | 1,874 |
| 19 Jul 2007 | 26.80 | 26.80 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 26.80 | 26.80 | 0.00 | 0.00 | 720 |
| 17 Jul 2007 | 26.85 | 26.85 | 0.00 | 0.00 | 1,150 |
| 16 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 0 |
| 12 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 26.95 | 26.95 | 0.00 | 0.00 | 317 |
| 10 Jul 2007 | 26.99 | 26.95 | -0.04 | -0.15 | 628 |
| 09 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 200 |
| 05 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 90 |
| 03 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 02 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 6,226 |
| 28 Jun 2007 | 26.66 | 26.66 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 26.51 | 26.66 | 0.15 | 0.57 | 2,050 |
| 26 Jun 2007 | 26.50 | 26.51 | 0.01 | 0.04 | 594 |
| 25 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 21 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 26.50 | 26.50 | 0.00 | 0.00 | 3,100 |
| 19 Jun 2007 | 25.75 | 25.75 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 25.75 | 25.75 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 25.75 | 25.75 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 25.75 | 25.75 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 25.75 | 25.75 | 0.00 | 0.00 | 500 |
| 14 Jun 2007 | 25.55 | 25.55 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 25.45 | 25.55 | 0.10 | 0.39 | 2,043 |
| 12 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 11 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 07 Jun 2007 | 25.45 | 25.45 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 25.40 | 25.45 | 0.05 | 0.20 | 1,130 |
| 05 Jun 2007 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 04 Jun 2007 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 25.40 | 25.40 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 25.40 | 25.40 | 0.00 | 0.00 | 1,200 |
| 31 May 2007 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 25.38 | 25.38 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 25.38 | 25.38 | 0.00 | 0.00 | 1,075 |
| 28 May 2007 | 25.37 | 25.37 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 25.37 | 25.37 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 25.37 | 25.37 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 25.37 | 25.37 | 0.00 | 0.00 | 0 |
| 24 May 2007 | 25.37 | 25.37 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 25.36 | 25.37 | 0.01 | 0.04 | 100 |
| 22 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 850 |
| 21 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 400 |
| 17 May 2007 | 25.36 | 25.36 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 25.33 | 25.36 | 0.03 | 0.12 | 4 |
| 15 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 14 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 10 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 576 |
| 08 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 07 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 850 |
| 03 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 0 |
| 01 May 2007 | 25.33 | 25.33 | 0.00 | 0.00 | 600 |
| 30 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 26 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 24 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 23 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 19 Apr 2007 | 25.66 | 25.66 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 25.63 | 25.66 | 0.03 | 0.12 | 10,000 |
| 17 Apr 2007 | 25.32 | 25.63 | 0.31 | 1.22 | 3,000 |
| 16 Apr 2007 | 25.32 | 25.32 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 25.32 | 25.32 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 25.32 | 25.32 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 25.30 | 25.32 | 0.02 | 0.08 | 240 |
| 12 Apr 2007 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 25.30 | 25.30 | 0.00 | 0.00 | 0 |
| 10 Apr 2007 | 25.30 | 25.30 | 0.00 | 0.00 | 576 |
| 09 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 03 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 02 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 0 |
| 27 Mar 2007 | 25.15 | 25.15 | 0.00 | 0.00 | 500 |
| 26 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 22 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 20 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 19 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 25.10 | 25.10 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 25.03 | 25.10 | 0.07 | 0.28 | 213 |
| 15 Mar 2007 | 25.03 | 25.03 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 25.03 | 25.03 | 0.00 | 0.00 | 0 |
| 13 Mar 2007 | 25.01 | 25.03 | 0.02 | 0.08 | 200 |
| 12 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 08 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 1,313 |
| 06 Mar 2007 | 24.99 | 25.01 | 0.02 | 0.08 | 50 |
| 05 Mar 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 24.66 | 24.99 | 0.33 | 1.34 | 3,733 |
| 01 Mar 2007 | 24.66 | 24.66 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 24.57 | 24.66 | 0.09 | 0.37 | 1,133 |
| 27 Feb 2007 | 24.57 | 24.57 | 0.00 | 0.00 | 0 |
| 26 Feb 2007 | 24.57 | 24.57 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 24.57 | 24.57 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 24.57 | 24.57 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 24.57 | 24.57 | 0.00 | 0.00 | 2,498 |
| 22 Feb 2007 | 24.56 | 24.56 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 24.05 | 24.56 | 0.51 | 2.12 | 2,950 |
| 20 Feb 2007 | 24.05 | 24.05 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 24.05 | 24.05 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 24.05 | 24.05 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 24.05 | 24.05 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 24.05 | 24.05 | 0.00 | 0.00 | 2,000 |
| 15 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 13 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 108 |
| 12 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 08 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 24.01 | 24.01 | 0.00 | 0.00 | 1,732 |
| 06 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 8,900 |
| 05 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 8,201 |
| 01 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 50 |
| 30 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 6,940 |
| 29 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 25 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 11,308 |
| 23 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 1,530 |
| 22 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 235 |
| 18 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 16 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 15 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 11 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 23.98 | 23.98 | 0.00 | 0.00 | 7,313 |
| 08 Jan 2007 | 23.99 | 23.99 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 23.99 | 23.99 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 23.99 | 23.99 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 24.00 | 23.99 | -0.01 | -0.04 | 2,049 |
| 04 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Jan 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 706 |
| 21 Dec 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 27,242 |
| 19 Dec 2006 | 23.90 | 23.90 | 0.00 | 0.00 | 7,150 |
| 18 Dec 2006 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 23.98 | 23.98 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 23.97 | 23.98 | 0.01 | 0.04 | 33,000 |
| 14 Dec 2006 | 23.97 | 23.97 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 23.97 | 23.97 | 0.00 | 0.00 | 0 |
| 12 Dec 2006 | 23.97 | 23.97 | 0.00 | 0.00 | 2,210 |
| 11 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 1,180 |
| 04 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 30,400 |
| 30 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 5,040 |
| 28 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 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 | 0 |
| 23 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 21 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 1,000 |
| 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 | 0 |
| 16 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 189 |
| 09 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 39 |
| 07 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 2,372 |
| 02 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 1,028 |
| 31 Oct 2006 | 23.55 | 24.00 | 0.45 | 1.91 | 12,673 |
| 30 Oct 2006 | 23.55 | 23.55 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 23.55 | 23.55 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 23.55 | 23.55 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 23.50 | 23.55 | 0.05 | 0.21 | 500 |
| 26 Oct 2006 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 23.40 | 23.50 | 0.10 | 0.43 | 2,084 |
| 24 Oct 2006 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 23.40 | 23.40 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 23.40 | 23.40 | 0.00 | 0.00 | 6,375 |
| 19 Oct 2006 | 23.20 | 23.20 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 23.20 | 23.20 | 0.00 | 0.00 | 9,139 |
| 17 Oct 2006 | 23.17 | 23.17 | 0.00 | 0.00 | 9,924 |
| 16 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 3,568 |
| 12 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 10 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 3,379 |
| 09 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 2,100 |
| 05 Oct 2006 | 23.20 | 23.20 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 23.20 | 23.20 | 0.00 | 0.00 | 324 |
| 03 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 02 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 28 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 3,832 |
| 26 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 25 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 23.15 | 23.15 | 0.00 | 0.00 | 713 |
| 21 Sep 2006 | 23.14 | 23.14 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 23.14 | 23.14 | 0.00 | 0.00 | 0 |
| 19 Sep 2006 | 23.14 | 23.14 | 0.00 | 0.00 | 10,578 |
| 18 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 14 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 12 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 20 |
| 11 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 07 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 0 |
| 05 Sep 2006 | 23.10 | 23.10 | 0.00 | 0.00 | 2,950 |
| 04 Sep 2006 | 23.03 | 23.03 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 23.03 | 23.03 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 23.03 | 23.03 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 23.05 | 23.03 | -0.02 | -0.09 | 400 |
| 31 Aug 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 23.01 | 23.05 | 0.04 | 0.17 | 4,000 |
| 29 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 4,814 |
| 28 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,500 |
| 24 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 3,421 |
| 22 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 21 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 17 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 15 Aug 2006 | 23.05 | 23.06 | 0.01 | 0.04 | 14,244 |
| 14 Aug 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 23.01 | 23.05 | 0.04 | 0.17 | 1,500 |
| 10 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 08 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,592 |
| 07 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,728 |
| 03 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 01 Aug 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 27 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 45 |
| 25 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 1,460 |
| 24 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 2,500 |
| 20 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 19,104 |
| 17 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 1,616 |
| 13 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 11 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 5,280 |
| 10 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 5,592 |
| 06 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 04 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 4,689 |
| 03 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2006 | 23.05 | 23.00 | -0.05 | -0.22 | 9,791 |
| 26 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 22 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 20 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 19 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 2,000 |
| 15 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 13 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 12 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 1,720 |
| 08 Jun 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 23.04 | 23.06 | 0.02 | 0.09 | 3,869 |
| 06 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 275 |
| 05 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 680 |
| 01 Jun 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 45 |
| 30 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 23.01 | 23.02 | 0.01 | 0.04 | 2,160 |
| 25 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 23 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 22 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 18 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 16 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 3,900 |
| 15 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 390 |
| 11 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 09 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 08 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,211 |
| 04 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,289 |
| 02 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 01 May 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 23.01 | 23.02 | 0.01 | 0.04 | 1,730 |
| 27 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 25 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 24 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 20 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,000 |
| 18 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 10,690 |
| 17 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 11 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 50,063 |
| 10 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 106,301 |
| 06 Apr 2006 | 23.12 | 23.12 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 23.12 | 23.12 | 0.00 | 0.00 | 1,060 |
| 04 Apr 2006 | 23.25 | 23.12 | -0.13 | -0.56 | 352 |
| 03 Apr 2006 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 23.25 | 23.25 | 0.00 | 0.00 | 400 |
| 30 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 28 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 27 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 3,050 |
| 23 Mar 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 24.00 | 23.95 | -0.05 | -0.21 | 3,212 |
| 21 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 92 |
| 13 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 220 |
| 06 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 23.06 | 24.00 | 0.94 | 4.08 | 74,409 |
| 28 Feb 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 23.06 | 23.06 | 0.00 | 0.00 | 8,932 |
| 23 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 420 |
| 21 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 2,492 |
| 20 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 7,306 |
| 16 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 3,780 |
| 13 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 678 |
| 09 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 18,155 |
| 07 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 200 |
| 06 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 23.01 | 23.01 | 0.00 | 0.00 | 1,485 |
| 02 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 10,000 |
| 24 Jan 2006 | 23.05 | 23.05 | 0.00 | 0.00 | 5,400 |
| 23 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 2,200 |
| 19 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 100 |
| 17 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 10,350 |
| 16 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 9,626 |
| 12 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 6,173 |
| 10 Jan 2006 | 23.04 | 23.04 | 0.00 | 0.00 | 2,005 |
| 09 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 05 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 3,837 |
| 03 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 2,496 |
| 02 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 63 |
| 29 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 27 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 22 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 0 |
| 20 Dec 2005 | 23.25 | 23.25 | 0.00 | 0.00 | 748 |
| 19 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 15 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 23.02 | 23.02 | 0.00 | 0.00 | 2,800 |
| 13 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 1,000 |
| 08 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 20,271 |
| 29 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 11,981 |
| 28 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 36,184 |
| 24 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 1,628 |
| 22 Nov 2005 | 23.00 | 23.00 | 0.00 | 0.00 | 23,971 |
| 21 Nov 2005 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 23.75 | 23.75 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 23.75 | 23.75 | 0.00 | 0.00 | 14,707 |
| 17 Nov 2005 | 23.84 | 23.84 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 23.84 | 23.84 | 0.00 | 0.00 | 0 |
| 15 Nov 2005 | 23.90 | 23.84 | -0.06 | -0.25 | 5,050 |
| 14 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 10 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 08 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 35,732 |
| 07 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 23.90 | 23.90 | 0.00 | 0.00 | 10,621 |
| 01 Nov 2005 | 23.85 | 23.85 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 23.85 | 23.85 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 23.85 | 23.85 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 23.85 | 23.85 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 23.85 | 23.85 | 0.00 | 0.00 | 161 |
| 27 Oct 2005 | 23.82 | 23.82 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 23.55 | 23.82 | 0.27 | 1.15 | 2,921 |
| 25 Oct 2005 | 23.55 | 23.55 | 0.00 | 0.00 | 9,633 |
| 24 Oct 2005 | 23.32 | 23.32 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 23.32 | 23.32 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 23.32 | 23.32 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 22.81 | 23.32 | 0.51 | 2.24 | 11,500 |
| 20 Oct 2005 | 22.81 | 22.81 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 21.83 | 22.81 | 0.98 | 4.49 | 9,751 |
| 18 Oct 2005 | 21.65 | 21.83 | 0.18 | 0.83 | 1,963 |
| 17 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 13 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 1,000 |
| 11 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 10 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 06 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 21.25 | 21.25 | 0.00 | 0.00 | 9,587 |
| 04 Oct 2005 | 20.00 | 21.56 | 1.56 | 7.80 | 7,250 |
| 03 Oct 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 500 |
| 29 Sep 2005 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 19.53 | 19.60 | 0.07 | 0.36 | 593 |
| 27 Sep 2005 | 19.50 | 19.53 | 0.03 | 0.15 | 800 |
| 26 Sep 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 1,556 |
| 22 Sep 2005 | 19.22 | 19.22 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 19.22 | 19.22 | 0.00 | 0.00 | 0 |
| 20 Sep 2005 | 19.22 | 19.22 | 0.00 | 0.00 | 536 |
| 19 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 15 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 13 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 12 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 08 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 18.91 | 18.91 | 0.00 | 0.00 | 0 |
| 06 Sep 2005 | 18.82 | 18.91 | 0.09 | 0.48 | 804 |
| 05 Sep 2005 | 18.82 | 18.82 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 18.82 | 18.82 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 18.82 | 18.82 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 18.81 | 18.82 | 0.01 | 0.05 | 7,200 |
| 01 Sep 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 29 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 18.81 | 18.81 | 0.00 | 0.00 | 8,386 |
| 25 Aug 2005 | 18.55 | 18.55 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 18.50 | 18.55 | 0.05 | 0.27 | 1,196 |
| 23 Aug 2005 | 18.50 | 18.50 | 0.00 | 0.00 | 8,455 |
| 22 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 18 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 16 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 9,024 |
| 15 Aug 2005 | 18.31 | 18.31 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 18.31 | 18.31 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 18.31 | 18.31 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 18.31 | 18.31 | 0.00 | 0.00 | 19,996 |
| 11 Aug 2005 | 18.28 | 18.28 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 18.28 | 18.28 | 0.00 | 0.00 | 668 |
| 09 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 08 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 2,590 |
| 04 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 0 |
| 02 Aug 2005 | 18.30 | 18.30 | 0.00 | 0.00 | 1,400 |
| 01 Aug 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 8,550 |
| 28 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 350 |
| 26 Jul 2005 | 18.50 | 18.50 | 0.00 | 0.00 | 5,413 |
| 25 Jul 2005 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 18.40 | 18.50 | 0.10 | 0.54 | 11,800 |
| 21 Jul 2005 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 19.44 | 18.40 | -1.04 | -5.35 | 62,177 |
| 19 Jul 2005 | 19.50 | 19.44 | -0.06 | -0.31 | 1,615 |
| 18 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 12 Jul 2005 | 20.00 | 19.50 | -0.50 | -2.50 | 2,900 |
| 11 Jul 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 07 Jul 2005 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 20.39 | 20.00 | -0.39 | -1.91 | 14,000 |
| 05 Jul 2005 | 20.39 | 20.39 | 0.00 | 0.00 | 0 |
| 04 Jul 2005 | 20.39 | 20.39 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 20.39 | 20.39 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 20.39 | 20.39 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 20.39 | 20.39 | 0.00 | 0.00 | 10,195 |
| 30 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 28 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 27 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 21.20 | 21.20 | 0.00 | 0.00 | 970 |
| 23 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 21 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 20 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 21.49 | 21.49 | 0.00 | 0.00 | 11,335 |
| 16 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 14 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 13 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 09 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 0 |
| 07 Jun 2005 | 21.65 | 21.65 | 0.00 | 0.00 | 4,700 |
| 06 Jun 2005 | 21.75 | 21.75 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 21.75 | 21.75 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 21.75 | 21.75 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 21.75 | 21.75 | 0.00 | 0.00 | 60 |
| 02 Jun 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 31 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 30 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 26 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 21.90 | 21.90 | 0.00 | 0.00 | 0 |
| 24 May 2005 | 21.99 | 21.90 | -0.09 | -0.41 | 6,847 |
| 23 May 2005 | 21.99 | 21.99 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 21.99 | 21.99 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 21.99 | 21.99 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 21.99 | 21.99 | 0.00 | 0.00 | 400 |
| 19 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 17 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 16 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 46 |
| 12 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 10 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 1,000 |
| 09 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 73,773 |
| 05 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 03 May 2005 | 22.00 | 22.00 | 0.00 | 0.00 | 10,709 |
| 02 May 2005 | 22.56 | 22.56 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 124 news.
Showing 124 news.
Page: 12345678910111213
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
