Other OTC - Delayed Quote USD

Tesco PLC (TSCDY)

10.97 -0.09 (-0.77%)
At close: April 24 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 29, 2017 10.77 10.79 10.70 10.76 8.68 106,120
Dec 28, 2017 10.70 10.72 10.62 10.67 8.61 58,623
Dec 27, 2017 10.65 10.71 10.63 10.66 8.60 101,071
Dec 26, 2017 10.44 10.56 10.41 10.56 8.52 182,417
Dec 22, 2017 10.51 10.54 10.48 10.49 8.47 201,668
Dec 21, 2017 10.54 10.57 10.51 10.56 8.52 83,082
Dec 20, 2017 10.48 10.49 10.44 10.47 8.45 78,032
Dec 19, 2017 10.42 10.46 10.39 10.44 8.43 103,201
Dec 18, 2017 10.44 10.48 10.42 10.44 8.43 221,393
Dec 15, 2017 10.38 10.48 10.37 10.47 8.45 141,704
Dec 14, 2017 10.53 10.57 10.48 10.51 8.48 90,025
Dec 13, 2017 10.60 10.62 10.52 10.57 8.53 61,463
Dec 12, 2017 10.33 10.37 10.32 10.33 8.33 114,326
Dec 11, 2017 10.39 10.44 10.39 10.44 8.43 285,539
Dec 8, 2017 10.43 10.44 10.34 10.38 8.38 108,961
Dec 7, 2017 10.29 10.39 10.25 10.38 8.38 83,082
Dec 6, 2017 10.38 10.43 10.27 10.28 8.29 86,395
Dec 5, 2017 10.33 10.38 10.19 10.22 8.24 164,112
Dec 4, 2017 10.00 10.01 9.92 9.95 8.03 218,947
Dec 1, 2017 9.99 10.01 9.95 9.99 8.06 146,123
Nov 30, 2017 10.03 10.06 9.89 9.91 8.00 110,697
Nov 29, 2017 9.95 10.11 9.95 10.04 8.10 121,348
Nov 28, 2017 9.81 9.89 9.77 9.86 7.96 252,085
Nov 27, 2017 9.72 9.76 9.70 9.70 7.82 94,443
Nov 24, 2017 9.75 9.76 9.71 9.73 7.85 59,412
Nov 22, 2017 9.71 9.82 9.70 9.77 7.89 222,498
Nov 21, 2017 9.48 9.49 9.44 9.46 7.63 228,494
Nov 20, 2017 9.37 9.46 9.32 9.35 7.55 272,205
Nov 17, 2017 9.15 9.25 9.14 9.23 7.45 100,597
Nov 16, 2017 9.18 9.26 9.18 9.21 7.44 88,210
Nov 15, 2017 9.19 9.20 9.14 9.15 7.38 67,854
Nov 14, 2017 9.39 9.47 9.32 9.35 7.55 143,993
Nov 13, 2017 8.75 8.78 8.73 8.78 7.09 99,651
Nov 10, 2017 8.82 8.83 8.78 8.82 7.12 175,158
Nov 9, 2017 8.72 8.82 8.71 8.81 7.11 163,323
Nov 8, 2017 8.73 8.78 8.72 8.78 7.09 116,299
Nov 7, 2017 8.82 8.83 8.73 8.78 7.09 209,637
Nov 6, 2017 8.82 8.85 8.68 8.82 7.12 1,456,257
Nov 3, 2017 8.97 9.00 8.92 8.96 7.23 141,704
Nov 2, 2017 9.00 9.00 8.86 8.94 7.21 273,389
Nov 1, 2017 9.10 9.10 9.00 9.01 7.27 195,830
Oct 31, 2017 9.20 9.28 9.18 9.24 7.46 110,302
Oct 30, 2017 9.25 9.26 9.15 9.19 7.41 339,428
Oct 27, 2017 9.25 9.32 9.24 9.29 7.50 110,618
Oct 26, 2017 9.29 9.37 9.29 9.34 7.54 48,523
Oct 25, 2017 9.37 9.42 9.34 9.35 7.55 47,577
Oct 24, 2017 9.39 9.43 9.33 9.38 7.57 86,238
Oct 23, 2017 9.46 9.46 9.39 9.40 7.59 59,412
Oct 20, 2017 9.46 9.53 9.46 9.52 7.68 67,381
Oct 19, 2017 9.40 9.46 9.40 9.43 7.61 67,933
Oct 18, 2017 9.40 9.44 9.38 9.44 7.62 72,746
Oct 17, 2017 9.40 9.43 9.35 9.37 7.56 42,606
Oct 16, 2017 9.47 9.52 9.38 9.46 7.63 56,492
Oct 13, 2017 0.05 Dividend
Oct 13, 2017 9.52 9.52 9.43 9.44 7.62 34,716
Oct 12, 2017 9.37 9.48 9.37 9.48 7.61 73,456
Oct 11, 2017 9.46 9.51 9.40 9.49 7.62 51,443
Oct 10, 2017 9.42 9.51 9.40 9.46 7.59 66,907
Oct 9, 2017 9.38 9.39 9.33 9.37 7.52 43,158
Oct 6, 2017 9.38 9.47 9.35 9.46 7.59 32,033
Oct 5, 2017 9.37 9.43 9.35 9.35 7.51 50,733
Oct 4, 2017 9.40 9.40 9.29 9.35 7.51 75,823
Oct 3, 2017 9.57 9.66 9.56 9.65 7.74 145,807
Oct 2, 2017 9.52 9.53 9.38 9.49 7.62 182,101
Sep 29, 2017 9.58 9.63 9.51 9.63 7.73 59,964
Sep 28, 2017 9.49 9.58 9.49 9.56 7.67 42,606
Sep 27, 2017 9.61 9.67 9.58 9.66 7.75 328,618
Sep 26, 2017 9.52 9.54 9.48 9.54 7.66 78,900
Sep 25, 2017 9.51 9.52 9.43 9.49 7.62 43,553
Sep 22, 2017 9.51 9.58 9.48 9.57 7.68 70,694
Sep 21, 2017 9.49 9.59 9.46 9.59 7.70 57,755
Sep 20, 2017 9.68 9.76 9.62 9.67 7.76 92,076
Sep 19, 2017 9.58 9.76 9.58 9.66 7.75 519,793
Sep 18, 2017 9.44 9.51 9.43 9.47 7.60 560,742
Sep 15, 2017 9.43 9.48 9.38 9.39 7.54 107,304
Sep 14, 2017 9.30 9.42 9.28 9.42 7.56 158,589
Sep 13, 2017 9.20 9.25 9.16 9.18 7.36 95,863
Sep 12, 2017 9.44 9.49 9.38 9.42 7.56 222,103
Sep 11, 2017 9.43 9.49 9.35 9.40 7.55 130,106
Sep 8, 2017 9.49 9.57 9.49 9.52 7.64 84,660
Sep 7, 2017 9.34 9.40 9.34 9.40 7.55 61,305
Sep 6, 2017 9.28 9.35 9.28 9.29 7.46 68,959
Sep 5, 2017 9.18 9.24 9.16 9.20 7.39 99,887
Sep 1, 2017 9.13 9.15 9.09 9.13 7.32 38,188
Aug 31, 2017 8.90 9.01 8.90 9.00 7.22 81,109
Aug 30, 2017 9.01 9.10 9.01 9.04 7.25 97,284
Aug 29, 2017 8.97 9.01 8.95 9.00 7.22 97,441
Aug 28, 2017 8.96 9.15 8.96 9.06 7.27 114,642
Aug 25, 2017 9.07 9.13 9.06 9.09 7.29 60,911
Aug 24, 2017 9.24 9.33 9.00 9.05 7.26 389,056
Aug 23, 2017 9.23 9.28 9.21 9.23 7.41 67,302
Aug 22, 2017 9.05 9.16 9.04 9.10 7.30 69,984
Aug 21, 2017 8.69 8.82 8.68 8.77 7.04 49,312
Aug 18, 2017 8.78 8.78 8.73 8.75 7.02 103,201
Aug 17, 2017 8.83 8.91 8.82 8.82 7.08 84,581
Aug 16, 2017 8.96 8.97 8.90 8.95 7.18 61,147
Aug 15, 2017 8.82 8.82 8.76 8.81 7.07 81,188
Aug 14, 2017 8.82 8.85 8.80 8.82 7.08 34,716
Aug 11, 2017 8.83 8.92 8.83 8.86 7.11 49,944
Aug 10, 2017 8.90 8.90 8.80 8.82 7.08 88,447
Aug 9, 2017 8.91 9.07 8.91 9.02 7.24 42,922
Aug 8, 2017 8.95 9.00 8.94 9.00 7.22 53,810
Aug 7, 2017 8.95 9.01 8.95 8.99 7.21 102,807
Aug 4, 2017 9.07 9.09 9.04 9.07 7.28 64,146
Aug 3, 2017 9.09 9.16 9.06 9.11 7.31 365,386
Aug 2, 2017 9.00 9.13 9.00 9.10 7.30 1,147,758
Aug 1, 2017 8.83 8.94 8.83 8.91 7.15 72,746
Jul 31, 2017 8.75 8.86 8.75 8.81 7.07 93,181
Jul 28, 2017 8.78 8.78 8.69 8.75 7.02 60,201
Jul 27, 2017 8.81 8.86 8.78 8.81 7.07 234,491
Jul 26, 2017 8.75 8.77 8.69 8.77 7.04 68,801
Jul 25, 2017 8.69 8.78 8.68 8.69 6.98 56,492
Jul 24, 2017 8.68 8.71 8.63 8.68 6.97 66,276
Jul 21, 2017 8.75 8.81 8.73 8.78 7.05 75,271
Jul 20, 2017 8.75 8.80 8.73 8.76 7.03 79,926
Jul 19, 2017 8.75 8.81 8.71 8.76 7.03 95,548
Jul 18, 2017 8.73 8.77 8.71 8.76 7.03 124,267
Jul 17, 2017 8.73 8.80 8.72 8.72 7.00 59,491
Jul 14, 2017 8.72 8.77 8.69 8.75 7.02 36,531
Jul 13, 2017 8.50 8.62 8.50 8.59 6.90 72,667
Jul 12, 2017 8.43 8.49 8.43 8.49 6.82 53,652
Jul 11, 2017 8.53 8.53 8.39 8.49 6.82 68,564
Jul 10, 2017 8.37 8.57 8.37 8.47 6.80 496,754
Jul 7, 2017 8.56 8.59 8.47 8.54 6.86 45,131
Jul 6, 2017 8.64 8.64 8.58 8.63 6.93 51,601
Jul 5, 2017 8.49 8.72 8.49 8.68 6.97 52,942
Jul 3, 2017 8.40 8.44 8.38 8.42 6.75 937,332
Jun 30, 2017 8.54 8.58 8.44 8.52 6.84 104,227
Jun 29, 2017 8.59 8.69 8.58 8.62 6.92 1,248,592
Jun 28, 2017 8.45 8.59 8.45 8.58 6.89 2,388,461
Jun 27, 2017 8.25 8.34 8.25 8.26 6.63 120,086
Jun 26, 2017 8.10 8.19 8.04 8.14 6.53 502,435
Jun 23, 2017 8.10 8.14 8.06 8.11 6.51 441,130
Jun 22, 2017 8.04 8.12 8.04 8.10 6.50 111,091
Jun 21, 2017 8.14 8.17 8.11 8.14 6.53 516,558
Jun 20, 2017 8.23 8.23 8.07 8.10 6.50 81,898
Jun 19, 2017 8.33 8.38 8.30 8.34 6.69 230,704
Jun 16, 2017 8.52 8.53 8.21 8.40 6.74 71,168
Jun 15, 2017 8.77 8.81 8.75 8.80 7.06 203,246
Jun 14, 2017 9.10 9.13 9.04 9.06 7.27 63,278
Jun 13, 2017 8.97 9.06 8.97 9.04 7.25 83,082
Jun 12, 2017 8.86 8.92 8.83 8.88 7.13 50,338
Jun 9, 2017 8.81 8.83 8.71 8.76 7.03 53,415
Jun 8, 2017 8.88 8.92 8.87 8.90 7.14 35,426
Jun 7, 2017 8.88 8.91 8.82 8.86 7.11 52,311
Jun 6, 2017 8.90 8.99 8.90 8.97 7.20 134,682
Jun 5, 2017 8.90 9.00 8.90 8.99 7.21 59,333
Jun 2, 2017 8.96 8.99 8.92 8.99 7.21 51,601
Jun 1, 2017 8.99 9.06 8.99 9.01 7.23 77,164
May 31, 2017 8.97 9.06 8.97 9.01 7.23 164,428
May 30, 2017 9.04 9.11 9.04 9.09 7.29 75,192
May 26, 2017 9.11 9.15 9.04 9.13 7.32 37,793
May 25, 2017 9.07 9.23 9.07 9.20 7.39 69,827
May 24, 2017 9.00 9.11 9.00 9.11 7.31 26,431
May 23, 2017 9.10 9.11 9.01 9.04 7.25 126,713
May 22, 2017 9.10 9.19 9.09 9.16 7.35 948,615
May 19, 2017 9.02 9.09 8.97 9.06 7.27 123,084
May 18, 2017 9.02 9.13 9.00 9.09 7.29 50,180
May 17, 2017 8.87 9.02 8.82 8.97 7.20 70,379
May 16, 2017 8.77 8.78 8.73 8.76 7.03 93,733
May 15, 2017 8.82 8.82 8.73 8.76 7.03 55,072
May 12, 2017 8.75 8.80 8.72 8.75 7.02 62,804
May 11, 2017 8.81 8.87 8.78 8.86 7.11 101,623
May 10, 2017 9.00 9.07 8.94 9.02 7.24 215,239
May 9, 2017 8.88 8.96 8.86 8.90 7.14 1,315,973
May 8, 2017 8.88 8.92 8.77 8.78 7.05 828,213
May 5, 2017 8.87 9.02 8.87 9.01 7.23 105,884
May 4, 2017 8.71 8.81 8.71 8.77 7.04 34,164
May 3, 2017 8.78 8.81 8.76 8.78 7.05 73,929
May 2, 2017 9.07 9.18 9.06 9.13 7.32 47,261
May 1, 2017 9.16 9.16 9.09 9.10 7.30 37,083
Apr 28, 2017 9.10 9.16 9.07 9.15 7.34 47,577
Apr 27, 2017 8.91 9.09 8.91 9.07 7.28 67,065
Apr 26, 2017 8.87 8.96 8.87 8.90 7.14 55,940
Apr 25, 2017 8.81 8.82 8.73 8.73 7.01 71,799
Apr 24, 2017 8.63 8.75 8.63 8.69 6.98 44,184
Apr 21, 2017 8.54 8.57 8.45 8.57 6.88 1,877,110
Apr 20, 2017 8.54 8.66 8.53 8.59 6.90 1,195,572
Apr 19, 2017 8.71 8.72 8.59 8.62 6.92 1,341,694
Apr 18, 2017 8.64 8.69 8.61 8.69 6.98 997,848
Apr 17, 2017 8.73 8.87 8.71 8.76 7.03 133,814
Apr 13, 2017 8.72 8.73 8.67 8.71 6.99 930,547
Apr 12, 2017 8.83 8.86 8.75 8.82 7.08 106,042
Apr 11, 2017 9.20 9.34 9.20 9.34 7.50 52,942
Apr 10, 2017 9.05 9.19 9.05 9.18 7.36 55,467
Apr 7, 2017 8.87 8.96 8.85 8.92 7.16 47,656
Apr 6, 2017 8.75 8.82 8.75 8.78 7.05 49,944
Apr 5, 2017 8.69 8.75 8.67 8.72 7.00 39,923
Apr 4, 2017 8.76 8.77 8.69 8.75 7.02 42,764
Apr 3, 2017 8.78 8.82 8.72 8.78 7.05 53,100
Mar 31, 2017 8.81 8.88 8.80 8.83 7.09 54,441
Mar 30, 2017 8.95 8.99 8.92 8.94 7.17 47,498
Mar 29, 2017 8.95 9.01 8.92 9.00 7.22 46,709
Mar 28, 2017 9.05 9.10 9.01 9.06 7.27 50,180
Mar 27, 2017 9.06 9.11 9.02 9.09 7.29 47,498
Mar 24, 2017 8.97 9.09 8.94 9.07 7.28 2,127,460
Mar 23, 2017 8.90 9.00 8.88 8.99 7.21 73,456
Mar 22, 2017 8.76 8.81 8.72 8.78 7.05 87,263
Mar 21, 2017 8.96 8.97 8.86 8.88 7.13 51,916
Mar 20, 2017 8.81 8.85 8.77 8.85 7.10 108,566
Mar 17, 2017 8.77 8.80 8.71 8.77 7.04 108,251
Mar 16, 2017 8.73 8.76 8.69 8.73 7.01 32,349
Mar 15, 2017 8.73 8.82 8.72 8.78 7.05 186,993
Mar 14, 2017 8.64 8.69 8.62 8.66 6.95 92,707
Mar 13, 2017 8.72 8.85 8.72 8.82 7.08 72,430
Mar 10, 2017 8.71 8.75 8.67 8.69 6.98 56,492
Mar 9, 2017 8.52 8.59 8.52 8.56 6.87 99,887
Mar 8, 2017 8.67 8.71 8.64 8.67 6.96 60,358
Mar 7, 2017 8.68 8.76 8.64 8.69 6.98 80,083
Mar 6, 2017 8.78 8.83 8.75 8.82 7.08 122,058
Mar 3, 2017 8.71 8.77 8.68 8.76 7.03 49,234
Mar 2, 2017 8.77 8.81 8.72 8.73 7.01 246,562
Mar 1, 2017 8.83 8.91 8.83 8.88 7.13 51,127
Feb 28, 2017 8.90 8.90 8.83 8.86 7.11 56,335
Feb 27, 2017 8.90 8.97 8.88 8.92 7.16 85,922
Feb 24, 2017 9.06 9.07 8.97 9.00 7.22 92,313
Feb 23, 2017 9.10 9.13 9.06 9.11 7.31 46,472
Feb 22, 2017 9.14 9.19 9.10 9.14 7.33 205,456
Feb 21, 2017 9.10 9.13 9.07 9.11 7.31 83,318
Feb 17, 2017 9.20 9.30 9.20 9.25 7.43 155,196
Feb 16, 2017 9.23 9.40 9.23 9.38 7.53 70,852
Feb 15, 2017 9.28 9.38 9.23 9.33 7.49 98,546
Feb 14, 2017 9.35 9.40 9.30 9.35 7.51 44,815
Feb 13, 2017 9.34 9.40 9.34 9.40 7.55 50,259
Feb 10, 2017 9.29 9.46 9.29 9.44 7.58 44,263
Feb 9, 2017 9.37 9.44 9.37 9.44 7.58 18,620
Feb 8, 2017 9.29 9.48 9.29 9.44 7.58 60,358
Feb 7, 2017 9.20 9.26 9.16 9.24 7.42 64,146
Feb 6, 2017 9.15 9.20 9.14 9.20 7.39 219,658
Feb 3, 2017 9.35 9.44 9.35 9.39 7.54 53,257
Feb 2, 2017 9.42 9.46 9.35 9.39 7.54 334,063
Feb 1, 2017 9.38 9.44 9.38 9.43 7.57 416,671
Jan 31, 2017 9.32 9.37 9.26 9.32 7.48 2,762,210
Jan 30, 2017 9.44 9.46 9.32 9.38 7.53 185,336
Jan 27, 2017 9.92 10.00 9.75 9.84 7.89 117,640
Jan 26, 2017 9.06 9.09 8.97 9.04 7.25 95,942
Jan 25, 2017 9.06 9.06 9.00 9.06 7.27 99,730
Jan 24, 2017 9.09 9.18 9.06 9.15 7.34 80,951
Jan 23, 2017 9.23 9.30 9.23 9.26 7.44 365,070
Jan 20, 2017 9.25 9.30 9.20 9.28 7.45 199,617
Jan 19, 2017 9.44 9.48 9.26 9.33 7.49 238,120
Jan 18, 2017 9.34 9.43 9.33 9.35 7.51 43,868
Jan 17, 2017 9.42 9.53 9.39 9.49 7.62 243,406
Jan 13, 2017 9.48 9.51 9.46 9.48 7.61 60,280
Jan 12, 2017 9.51 9.57 9.48 9.49 7.62 64,856
Jan 11, 2017 9.63 9.70 9.52 9.68 7.77 146,517
Jan 10, 2017 9.66 9.87 9.62 9.80 7.86 188,729
Jan 9, 2017 9.19 9.29 9.19 9.25 7.43 136,576
Jan 6, 2017 9.26 9.30 9.24 9.24 7.42 87,184
Jan 5, 2017 9.37 9.39 9.32 9.35 7.51 84,107
Jan 4, 2017 9.53 9.61 9.47 9.59 7.70 119,376
Jan 3, 2017 9.46 9.59 9.43 9.56 7.67 332,327
Dec 30, 2016 9.61 9.67 9.56 9.62 7.72 97,126
Dec 29, 2016 9.46 9.56 9.46 9.54 7.66 153,303
Dec 28, 2016 9.35 9.44 9.34 9.42 7.56 127,108
Dec 27, 2016 9.49 9.56 9.49 9.53 7.65 157,879
Dec 23, 2016 9.48 9.56 9.46 9.53 7.65 128,686
Dec 22, 2016 9.49 9.52 9.42 9.42 7.56 131,921
Dec 21, 2016 9.53 9.58 9.49 9.49 7.62 171,213
Dec 20, 2016 9.48 9.58 9.47 9.53 7.65 220,999
Dec 19, 2016 9.38 9.51 9.37 9.46 7.59 235,122
Dec 16, 2016 9.51 9.51 9.40 9.44 7.58 94,996
Dec 15, 2016 9.57 9.66 9.56 9.62 7.72 191,885
Dec 14, 2016 9.96 9.99 9.70 9.70 7.78 146,123
Dec 13, 2016 9.90 9.95 9.77 9.77 7.84 321,912
Dec 12, 2016 10.20 10.23 10.15 10.20 8.19 147,780
Dec 9, 2016 10.39 10.44 10.34 10.38 8.33 81,425
Dec 8, 2016 10.24 10.38 10.23 10.33 8.29 137,759
Dec 7, 2016 10.00 10.23 10.00 10.22 8.20 502,751
Dec 6, 2016 10.08 10.14 10.06 10.09 8.10 65,329
Dec 5, 2016 10.22 10.25 10.18 10.23 8.21 178,630
Dec 2, 2016 9.91 9.96 9.80 9.96 8.00 113,300
Dec 1, 2016 9.86 9.86 9.70 9.77 7.84 194,015
Nov 30, 2016 9.85 9.92 9.81 9.86 7.91 211,136
Nov 29, 2016 9.75 9.87 9.75 9.84 7.89 149,437
Nov 28, 2016 9.81 9.87 9.73 9.82 7.88 154,960
Nov 25, 2016 9.94 10.03 9.92 10.01 8.04 55,467
Nov 23, 2016 9.96 10.05 9.94 10.04 8.06 735,506
Nov 22, 2016 10.11 10.30 10.11 10.28 8.25 385,742
Nov 21, 2016 10.04 10.10 10.01 10.09 8.10 111,249
Nov 18, 2016 9.89 9.94 9.85 9.91 7.95 112,038
Nov 17, 2016 10.05 10.11 10.03 10.04 8.06 159,457
Nov 16, 2016 10.13 10.16 9.97 10.01 8.04 344,398
Nov 15, 2016 10.18 10.27 10.11 10.27 8.24 167,031
Nov 14, 2016 9.80 9.81 9.66 9.72 7.80 205,850
Nov 11, 2016 9.46 9.49 9.34 9.43 7.57 113,379
Nov 10, 2016 9.40 9.56 9.38 9.49 7.62 141,862
Nov 9, 2016 9.30 9.43 9.30 9.34 7.50 899,065
Nov 8, 2016 9.37 9.46 9.35 9.44 7.58 63,120
Nov 7, 2016 9.38 9.39 9.32 9.35 7.51 87,184
Nov 4, 2016 9.63 9.66 9.52 9.52 7.64 110,539
Nov 3, 2016 9.89 9.89 9.81 9.84 7.89 76,770
Nov 2, 2016 9.77 9.80 9.67 9.68 7.77 59,333
Nov 1, 2016 9.92 9.94 9.80 9.86 7.91 65,329
Oct 31, 2016 9.80 9.80 9.65 9.73 7.81 75,823
Oct 28, 2016 9.84 9.92 9.84 9.87 7.92 80,794
Oct 27, 2016 9.90 9.90 9.82 9.82 7.88 78,032
Oct 26, 2016 9.85 9.90 9.82 9.86 7.91 88,447
Oct 25, 2016 9.59 9.68 9.56 9.66 7.75 63,672
Oct 24, 2016 9.75 9.77 9.68 9.72 7.80 81,188
Oct 21, 2016 9.66 9.75 9.66 9.73 7.81 120,007
Oct 20, 2016 9.75 9.78 9.68 9.75 7.82 48,287
Oct 19, 2016 9.96 10.00 9.94 9.96 8.00 53,889
Oct 18, 2016 9.63 9.73 9.63 9.71 7.79 309,130
Oct 17, 2016 9.24 9.30 9.23 9.24 7.42 80,872
Oct 14, 2016 9.37 9.44 9.35 9.38 7.53 51,443
Oct 13, 2016 9.05 9.09 8.97 9.02 7.24 75,428
Oct 12, 2016 9.25 9.32 9.23 9.26 7.44 50,496
Oct 11, 2016 9.42 9.47 9.23 9.23 7.41 108,330
Oct 10, 2016 9.47 9.51 9.46 9.46 7.59 45,683
Oct 7, 2016 9.51 9.51 9.38 9.47 7.60 40,949
Oct 6, 2016 9.73 9.73 9.62 9.65 7.74 240,566
Oct 5, 2016 10.25 10.25 9.90 9.94 7.98 221,551
Oct 4, 2016 9.02 9.14 9.02 9.05 7.26 93,339
Oct 3, 2016 8.99 9.04 8.95 8.97 7.20 102,018
Sep 30, 2016 8.88 9.00 8.85 8.97 7.20 137,049
Sep 29, 2016 8.83 8.87 8.73 8.81 7.07 52,232
Sep 28, 2016 8.78 8.80 8.71 8.75 7.02 224,155
Sep 27, 2016 8.57 8.81 8.56 8.78 7.05 96,731
Sep 26, 2016 8.66 8.68 8.62 8.62 6.92 112,906
Sep 23, 2016 8.88 8.92 8.85 8.88 7.13 267,077
Sep 22, 2016 8.91 9.02 8.90 8.92 7.16 167,426
Sep 21, 2016 8.76 8.81 8.68 8.80 7.06 170,424
Sep 20, 2016 8.76 8.81 8.69 8.72 7.00 115,588
Sep 19, 2016 8.66 8.75 8.62 8.66 6.95 94,364
Sep 16, 2016 8.43 8.44 8.29 8.34 6.69 118,271
Sep 15, 2016 8.30 8.49 8.29 8.49 6.82 141,704
Sep 14, 2016 8.06 8.11 8.04 8.10 6.50 129,948
Sep 13, 2016 8.17 8.17 7.98 8.00 6.42 86,790
Sep 12, 2016 8.20 8.31 8.20 8.30 6.66 106,357
Sep 9, 2016 8.49 8.50 8.25 8.28 6.64 63,988
Sep 8, 2016 8.56 8.63 8.52 8.58 6.89 69,590
Sep 7, 2016 8.63 8.71 8.61 8.64 6.94 73,929
Sep 6, 2016 8.67 8.67 8.59 8.61 6.91 139,495
Sep 2, 2016 8.58 8.67 8.58 8.61 6.91 112,354
Sep 1, 2016 8.52 8.53 8.39 8.43 6.76 380,061
Aug 31, 2016 8.15 8.29 8.14 8.29 6.65 107,304
Aug 30, 2016 8.16 8.16 8.05 8.09 6.49 127,660
Aug 29, 2016 8.23 8.23 8.05 8.09 6.49 86,080
Aug 26, 2016 8.17 8.33 8.06 8.11 6.51 110,697
Aug 25, 2016 8.24 8.26 8.14 8.16 6.55 80,636
Aug 24, 2016 8.28 8.31 8.20 8.20 6.58 48,445
Aug 23, 2016 8.29 8.31 8.26 8.26 6.63 91,840
Aug 22, 2016 7.92 7.96 7.92 7.92 6.36 100,519
Aug 19, 2016 7.85 7.91 7.82 7.90 6.34 70,300
Aug 18, 2016 7.91 7.97 7.87 7.95 6.38 78,663
Aug 17, 2016 7.71 7.76 7.67 7.73 6.21 76,454
Aug 16, 2016 7.71 7.78 7.69 7.74 6.22 128,370
Aug 15, 2016 7.73 7.74 7.66 7.71 6.18 161,824
Aug 12, 2016 7.83 7.91 7.79 7.81 6.27 151,961
Aug 11, 2016 7.72 7.72 7.63 7.69 6.17 75,744
Aug 10, 2016 7.81 7.83 7.77 7.82 6.28 100,124
Aug 9, 2016 7.78 7.81 7.73 7.74 6.22 153,382
Aug 8, 2016 7.67 7.68 7.60 7.62 6.11 82,687
Aug 5, 2016 7.64 7.69 7.63 7.66 6.14 43,553
Aug 4, 2016 7.81 7.81 7.69 7.69 6.17 56,177
Aug 3, 2016 7.73 7.81 7.71 7.74 6.22 345,187
Aug 2, 2016 7.82 7.82 7.76 7.82 6.28 180,918
Aug 1, 2016 7.77 7.79 7.67 7.71 6.18 84,423
Jul 29, 2016 7.79 7.88 7.76 7.79 6.26 102,333
Jul 28, 2016 7.78 7.83 7.74 7.78 6.25 201,195
Jul 27, 2016 7.79 7.83 7.73 7.74 6.22 107,146
Jul 26, 2016 7.93 7.93 7.69 7.73 6.21 145,965
Jul 25, 2016 8.05 8.09 8.05 8.06 6.47 363,413
Jul 22, 2016 7.92 7.96 7.91 7.96 6.39 54,046
Jul 21, 2016 7.96 7.97 7.88 7.91 6.35 128,765
Jul 20, 2016 8.01 8.04 7.98 8.02 6.44 72,825
Jul 19, 2016 8.17 8.20 8.06 8.09 6.49 120,007
Jul 18, 2016 8.29 8.35 8.25 8.29 6.65 73,772
Jul 15, 2016 8.28 8.30 8.21 8.26 6.63 86,790
Jul 14, 2016 8.52 8.59 8.45 8.48 6.81 59,096
Jul 13, 2016 8.57 8.59 8.40 8.42 6.75 177,683
Jul 12, 2016 8.43 8.53 8.37 8.48 6.81 102,491
Jul 11, 2016 8.11 8.15 8.09 8.12 6.52 890,781
Jul 8, 2016 7.96 8.04 7.91 8.01 6.43 71,720
Jul 7, 2016 8.02 8.05 7.78 7.85 6.30 110,539
Jul 6, 2016 7.88 8.02 7.81 7.98 6.41 164,664
Jul 5, 2016 8.64 8.72 8.59 8.67 6.96 56,966
Jul 1, 2016 8.91 8.95 8.86 8.87 7.12 61,936
Jun 30, 2016 8.71 8.90 8.67 8.90 7.14 142,336
Jun 29, 2016 8.44 8.76 8.42 8.62 6.92 161,350
Jun 28, 2016 8.15 8.23 8.06 8.19 6.57 309,367
Jun 27, 2016 7.72 7.73 7.62 7.73 6.21 192,753
Jun 24, 2016 8.59 8.86 8.20 8.29 6.65 166,400
Jun 23, 2016 9.48 9.48 9.28 9.43 7.57 108,251
Jun 22, 2016 9.24 9.33 9.19 9.28 7.45 98,862
Jun 21, 2016 9.09 9.18 9.05 9.11 7.31 143,598
Jun 20, 2016 8.95 8.97 8.87 8.91 7.15 237,489
Jun 17, 2016 8.39 8.43 8.33 8.40 6.74 309,682
Jun 16, 2016 8.14 8.28 8.06 8.23 6.60 93,260
Jun 15, 2016 8.14 8.17 8.06 8.07 6.48 95,153
Jun 14, 2016 8.00 8.01 7.82 7.87 6.32 210,426
Jun 13, 2016 7.97 8.14 7.97 8.01 6.43 103,201
Jun 10, 2016 8.31 8.35 8.12 8.19 6.57 99,808
Jun 9, 2016 8.73 8.76 8.62 8.63 6.93 134,603
Jun 8, 2016 8.75 8.88 8.75 8.81 7.07 375,327
Jun 7, 2016 8.68 8.71 8.58 8.59 6.90 123,321
Jun 6, 2016 8.83 8.83 8.67 8.72 7.00 175,000
Jun 3, 2016 9.09 9.11 8.87 8.92 7.16 51,285
Jun 2, 2016 9.23 9.34 9.23 9.32 7.48 60,437
Jun 1, 2016 9.02 9.13 9.02 9.13 7.32 97,441
May 31, 2016 9.15 9.20 9.00 9.06 7.27 210,111
May 27, 2016 9.21 9.30 9.19 9.24 7.42 41,501
May 26, 2016 9.44 9.46 9.33 9.35 7.51 68,643
May 25, 2016 9.21 9.34 9.21 9.29 7.46 34,006
May 24, 2016 9.38 9.52 9.38 9.49 7.62 205,219
May 23, 2016 8.82 8.88 8.78 8.85 7.10 83,950
May 20, 2016 9.00 9.07 8.97 9.00 7.22 1,643,329
May 19, 2016 8.94 8.96 8.83 8.88 7.13 1,666,684
May 18, 2016 9.00 9.07 8.94 9.01 7.23 1,661,318
May 17, 2016 9.05 9.06 8.94 8.94 7.17 102,097
May 16, 2016 9.01 9.10 9.01 9.07 7.28 90,972
May 13, 2016 8.72 8.85 8.72 8.75 7.02 872,003
May 12, 2016 8.72 8.72 8.50 8.53 6.85 91,445
May 11, 2016 8.75 8.80 8.68 8.72 7.00 98,309
May 10, 2016 8.66 8.78 8.66 8.72 7.00 106,120
May 9, 2016 8.64 8.69 8.57 8.61 6.91 86,711
May 6, 2016 8.71 8.82 8.71 8.77 7.04 58,623
May 5, 2016 8.77 8.81 8.73 8.76 7.03 72,351
May 4, 2016 8.91 8.96 8.80 8.83 7.09 66,197
May 3, 2016 9.43 9.46 9.32 9.34 7.50 117,719
May 2, 2016 9.62 9.67 9.53 9.65 7.74 40,160
Apr 29, 2016 9.56 9.62 9.53 9.54 7.66 56,335
Apr 28, 2016 9.52 9.63 9.51 9.56 7.67 63,988
Apr 27, 2016 9.72 9.77 9.63 9.70 7.78 2,103,474
Apr 26, 2016 10.32 10.34 10.15 10.18 8.17 202,378
Apr 25, 2016 10.23 10.25 10.19 10.22 8.20 22,250
Apr 22, 2016 10.22 10.28 10.18 10.28 8.25 103,832
Apr 21, 2016 10.16 10.20 10.05 10.08 8.09 123,636
Apr 20, 2016 9.91 10.03 9.91 9.94 7.98 34,479
Apr 19, 2016 9.97 10.04 9.94 10.04 8.06 33,769
Apr 18, 2016 9.68 9.91 9.66 9.90 7.94 93,339
Apr 15, 2016 9.63 9.78 9.63 9.73 7.81 69,195
Apr 14, 2016 9.72 9.75 9.61 9.67 7.76 107,304
Apr 13, 2016 10.00 10.01 9.76 9.87 7.92 549,381
Apr 12, 2016 10.58 10.71 10.52 10.67 8.57 56,729
Apr 11, 2016 10.49 10.57 10.46 10.51 8.43 31,639
Apr 8, 2016 10.24 10.28 10.20 10.20 8.19 45,920
Apr 7, 2016 10.18 10.28 10.15 10.19 8.18 79,610
Apr 6, 2016 10.20 10.34 10.18 10.34 8.30 135,471
Apr 5, 2016 10.16 10.18 10.05 10.08 8.09 317,257
Apr 4, 2016 10.39 10.42 10.11 10.11 8.12 121,033
Apr 1, 2016 10.18 10.33 10.13 10.33 8.29 72,036
Mar 31, 2016 10.53 10.60 10.48 10.51 8.43 32,191
Mar 30, 2016 10.65 10.72 10.56 10.62 8.52 208,848
Mar 29, 2016 10.37 10.46 10.32 10.43 8.37 333,668
Mar 28, 2016 10.24 10.39 10.20 10.33 8.29 89,788
Mar 24, 2016 10.34 10.38 10.27 10.30 8.27 83,003
Mar 23, 2016 10.72 10.76 10.60 10.65 8.54 51,758
Mar 22, 2016 10.79 11.00 10.79 10.96 8.80 256,109
Mar 21, 2016 10.82 10.89 10.75 10.82 8.69 126,319
Mar 18, 2016 10.84 10.90 10.76 10.81 8.68 69,590
Mar 17, 2016 10.70 10.74 10.63 10.66 8.55 66,434
Mar 16, 2016 10.14 10.41 10.13 10.39 8.34 38,582
Mar 15, 2016 10.34 10.35 10.27 10.34 8.30 109,671
Mar 14, 2016 10.51 10.67 10.51 10.54 8.46 71,799
Mar 11, 2016 10.53 10.62 10.49 10.62 8.52 198,433
Mar 10, 2016 10.41 10.46 10.15 10.28 8.25 72,036
Mar 9, 2016 10.66 10.67 10.54 10.57 8.48 182,259
Mar 8, 2016 10.68 10.75 10.60 10.62 8.52 48,681
Mar 7, 2016 10.24 10.51 10.23 10.43 8.37 84,265
Mar 4, 2016 10.34 10.46 10.33 10.39 8.34 121,111
Mar 3, 2016 10.11 10.20 10.04 10.15 8.15 86,238
Mar 2, 2016 9.67 9.84 9.67 9.82 7.88 47,971
Mar 1, 2016 9.71 9.91 9.68 9.84 7.89 249,324
Feb 29, 2016 9.53 9.71 9.53 9.59 7.70 81,425
Feb 26, 2016 9.89 9.91 9.76 9.78 7.85 46,945
Feb 25, 2016 9.78 9.81 9.61 9.76 7.83 71,326
Feb 24, 2016 9.42 9.61 9.32 9.59 7.70 266,919
Feb 23, 2016 9.72 9.77 9.61 9.62 7.72 63,120
Feb 22, 2016 10.01 10.08 10.00 10.04 8.06 88,131
Feb 19, 2016 10.01 10.13 9.90 10.11 8.12 139,574
Feb 18, 2016 10.35 10.35 10.22 10.33 8.29 238,988
Feb 17, 2016 10.20 10.38 10.18 10.25 8.23 357,259
Feb 16, 2016 9.87 10.01 9.85 10.01 8.04 169,398
Feb 12, 2016 9.77 9.96 9.76 9.96 8.00 74,797
Feb 11, 2016 9.99 10.13 9.94 10.11 8.12 222,577
Feb 10, 2016 10.14 10.25 10.05 10.09 8.10 246,641
Feb 9, 2016 9.68 9.86 9.66 9.78 7.85 328,855
Feb 8, 2016 9.58 9.77 9.57 9.77 7.84 74,087
Feb 5, 2016 9.78 9.87 9.76 9.78 7.85 99,335
Feb 4, 2016 9.48 9.66 9.48 9.66 7.75 645,481
Feb 3, 2016 9.58 9.63 9.42 9.62 7.72 92,313
Feb 2, 2016 9.35 9.62 9.29 9.53 7.65 139,101
Feb 1, 2016 9.44 9.73 9.38 9.67 7.76 444,680
Jan 29, 2016 9.29 9.59 9.25 9.59 7.70 192,516
Jan 28, 2016 9.23 9.39 9.23 9.33 7.49 220,368
Jan 27, 2016 8.76 8.99 8.75 8.90 7.14 851,883
Jan 26, 2016 8.81 9.06 8.73 8.96 7.19 1,691,300
Jan 25, 2016 8.59 8.68 8.58 8.62 6.92 2,350,668
Jan 22, 2016 8.81 9.00 8.81 8.91 7.15 494,230
Jan 21, 2016 8.40 8.69 8.33 8.64 6.94 374,459
Jan 20, 2016 8.47 8.56 8.28 8.47 6.80 570,131
Jan 19, 2016 8.62 8.87 8.56 8.73 7.01 1,226,027
Jan 15, 2016 8.88 9.13 8.88 9.06 7.27 402,942
Jan 14, 2016 9.15 9.39 9.06 9.37 7.52 300,293
Jan 13, 2016 8.91 8.97 8.62 8.66 6.95 114,010
Jan 12, 2016 8.59 8.67 8.53 8.67 6.96 264,078
Jan 11, 2016 8.26 8.26 8.10 8.21 6.59 487,523
Jan 8, 2016 8.23 8.26 8.11 8.12 6.52 288,380
Jan 7, 2016 7.69 7.79 7.67 7.73 6.21 176,341
Jan 6, 2016 7.90 7.92 7.86 7.91 6.35 82,372
Jan 5, 2016 8.15 8.16 8.05 8.11 6.51 870,977
Jan 4, 2016 8.09 8.17 7.95 8.05 6.46 818,824
Dec 31, 2015 8.47 8.48 8.34 8.35 6.70 199,696
Dec 30, 2015 8.49 8.57 8.45 8.48 6.81 445,390
Dec 29, 2015 8.47 8.58 8.45 8.54 6.86 548,197
Dec 28, 2015 8.50 8.67 8.40 8.59 6.90 760,754
Dec 24, 2015 8.63 8.63 8.54 8.59 6.90 206,955
Dec 23, 2015 8.56 8.66 8.54 8.63 6.93 329,565
Dec 22, 2015 8.24 8.28 8.14 8.26 6.63 298,637
Dec 21, 2015 8.34 8.37 8.21 8.26 6.63 1,760,890
Dec 18, 2015 8.19 8.21 8.07 8.10 6.50 311,103
Dec 17, 2015 8.45 8.45 8.19 8.20 6.58 516,164
Dec 16, 2015 8.49 8.53 8.42 8.52 6.84 989,248
Dec 15, 2015 8.62 8.64 8.26 8.59 6.90 988,222
Dec 14, 2015 8.43 8.45 8.26 8.42 6.75 1,916,875
Dec 11, 2015 8.38 8.48 8.31 8.34 6.69 2,096,925
Dec 10, 2015 8.72 8.78 8.66 8.68 6.97 369,804
Dec 9, 2015 8.83 9.00 8.75 8.76 7.03 1,703,135
Dec 8, 2015 8.87 9.00 8.81 8.92 7.16 687,850
Dec 7, 2015 9.15 9.16 8.95 8.99 7.21 446,416
Dec 4, 2015 9.29 9.40 9.26 9.38 7.53 322,149
Dec 3, 2015 9.59 9.61 9.32 9.37 7.52 299,268
Dec 2, 2015 9.58 9.62 9.46 9.47 7.60 399,155
Dec 1, 2015 9.67 9.68 9.62 9.66 7.75 286,644
Nov 30, 2015 9.61 9.68 9.61 9.61 7.71 2,410,947
Nov 27, 2015 9.67 9.72 9.65 9.71 7.79 1,350,295
Nov 25, 2015 9.59 9.71 9.54 9.63 7.73 1,507,937
Nov 24, 2015 9.40 9.43 9.35 9.43 7.57 752,075
Nov 23, 2015 9.49 9.58 9.44 9.48 7.61 815,274
Nov 20, 2015 9.96 9.97 9.80 9.81 7.87 1,539,339
Nov 19, 2015 9.92 9.97 9.89 9.90 7.94 421,799
Nov 18, 2015 9.85 9.87 9.77 9.87 7.92 300,057
Nov 17, 2015 9.77 9.77 9.63 9.66 7.75 631,516
Nov 16, 2015 9.47 9.76 9.47 9.67 7.76 283,330
Nov 13, 2015 9.73 9.75 9.54 9.56 7.67 239,777
Nov 12, 2015 9.89 9.91 9.78 9.81 7.87 374,302
Nov 11, 2015 9.99 10.06 9.89 9.97 8.01 641,694
Nov 10, 2015 10.08 10.10 9.97 10.04 8.06 138,785
Nov 9, 2015 10.33 10.38 10.18 10.27 8.24 228,968
Nov 6, 2015 10.42 10.52 10.35 10.42 8.36 128,844
Nov 5, 2015 10.67 10.72 10.54 10.63 8.53 69,590
Nov 4, 2015 11.05 11.05 10.90 10.94 8.78 333,747
Nov 3, 2015 10.66 10.80 10.66 10.80 8.67 92,392
Nov 2, 2015 10.72 10.79 10.67 10.72 8.61 283,803
Oct 30, 2015 10.67 10.71 10.58 10.61 8.51 345,819
Oct 29, 2015 10.81 10.85 10.67 10.75 8.63 204,667
Oct 28, 2015 10.76 10.99 10.75 10.94 8.78 324,910
Oct 27, 2015 10.80 10.87 10.75 10.75 8.63 95,390
Oct 26, 2015 11.19 11.23 11.03 11.05 8.87 83,871
Oct 23, 2015 11.09 11.13 11.01 11.13 8.93 81,661
Oct 22, 2015 10.94 11.04 10.94 11.01 8.84 90,735
Oct 21, 2015 10.99 11.03 10.90 10.93 8.77 69,511
Oct 20, 2015 11.06 11.10 11.04 11.08 8.89 194,646
Oct 19, 2015 11.37 11.37 11.27 11.32 9.08 137,365
Oct 16, 2015 11.47 11.55 11.41 11.53 9.26 168,451
Oct 15, 2015 11.23 11.34 11.18 11.31 9.07 54,599
Oct 14, 2015 11.28 11.41 11.19 11.24 9.02 43,237
Oct 13, 2015 11.15 11.29 11.12 11.14 8.94 88,999
Oct 12, 2015 11.80 11.81 11.67 11.69 9.38 174,053
Oct 9, 2015 11.83 11.89 11.79 11.83 9.49 190,859
Oct 8, 2015 11.61 11.80 11.58 11.77 9.45 138,470
Oct 7, 2015 11.33 11.43 11.33 11.43 9.18 797,521
Oct 6, 2015 11.01 11.09 10.96 11.01 8.84 267,313
Oct 5, 2015 10.58 10.75 10.54 10.75 8.63 80,636
Oct 2, 2015 10.18 10.48 10.18 10.48 8.41 157,169
Oct 1, 2015 10.30 10.35 10.15 10.23 8.21 149,042
Sep 30, 2015 10.48 10.60 10.38 10.49 8.42 107,541
Sep 29, 2015 9.84 9.92 9.77 9.81 7.87 370,357
Sep 28, 2015 9.53 9.59 9.48 9.48 7.61 388,425
Sep 25, 2015 9.57 9.66 9.54 9.54 7.66 164,901
Sep 24, 2015 9.49 9.62 9.47 9.61 7.71 91,682
Sep 23, 2015 9.80 9.80 9.70 9.70 7.78 49,707
Sep 22, 2015 10.15 10.18 9.75 9.84 7.89 226,837
Sep 21, 2015 10.41 10.44 10.28 10.33 8.29 117,798
Sep 18, 2015 10.30 10.35 10.20 10.20 8.19 106,515
Sep 17, 2015 10.34 10.52 10.32 10.39 8.34 112,906
Sep 16, 2015 10.52 10.56 10.47 10.48 8.41 172,712
Sep 15, 2015 10.18 10.34 10.18 10.30 8.27 813,301
Sep 14, 2015 10.49 10.53 10.37 10.42 8.36 51,048
Sep 11, 2015 10.62 10.66 10.53 10.62 8.52 60,753
Sep 10, 2015 10.86 10.91 10.80 10.85 8.71 93,023
Sep 9, 2015 11.18 11.19 10.96 10.96 8.80 358,600
Sep 8, 2015 11.01 11.05 10.95 11.04 8.86 217,448
Sep 4, 2015 10.74 10.77 10.63 10.72 8.61 46,156
Sep 3, 2015 10.93 11.00 10.85 10.86 8.72 218,474
Sep 2, 2015 10.86 10.87 10.67 10.72 8.61 147,464
Sep 1, 2015 10.72 10.84 10.61 10.62 8.52 2,402,268
Aug 31, 2015 11.13 11.15 11.01 11.03 8.85 99,019
Aug 28, 2015 10.98 11.15 10.98 11.09 8.90 164,506
Aug 27, 2015 11.04 11.28 11.03 11.15 8.95 77,559
Aug 26, 2015 11.13 11.15 10.85 11.08 8.89 190,780
Aug 25, 2015 11.22 11.22 10.81 10.91 8.76 915,082
Aug 24, 2015 10.65 11.03 10.52 10.89 8.74 1,884,684
Aug 21, 2015 11.41 11.58 11.10 11.17 8.96 627,255
Aug 20, 2015 11.55 11.60 11.41 11.41 9.16 129,001
Aug 19, 2015 11.56 11.65 11.50 11.61 9.32 86,159
Aug 18, 2015 11.79 11.84 11.76 11.77 9.45 44,421
Aug 17, 2015 11.94 12.02 11.90 11.93 9.57 84,186
Aug 14, 2015 11.94 12.07 11.94 12.07 9.68 75,271
Aug 13, 2015 12.02 12.02 11.93 11.95 9.59 42,843
Aug 12, 2015 12.07 12.15 12.02 12.12 9.72 103,596
Aug 11, 2015 12.40 12.45 12.26 12.28 9.86 128,686
Aug 10, 2015 12.46 12.59 12.41 12.55 10.07 72,825
Aug 7, 2015 12.66 12.69 12.61 12.65 10.15 60,201
Aug 6, 2015 12.83 12.92 12.80 12.84 10.30 87,973
Aug 5, 2015 12.85 12.85 12.62 12.65 10.15 173,107
Aug 4, 2015 12.41 12.45 12.36 12.37 9.93 59,333
Aug 3, 2015 12.52 12.52 12.40 12.47 10.01 74,087
Jul 31, 2015 12.71 12.79 12.66 12.74 10.22 34,243
Jul 30, 2015 12.70 12.71 12.62 12.67 10.17 70,537
Jul 29, 2015 12.53 12.61 12.52 12.53 10.06 41,501
Jul 28, 2015 12.57 12.60 12.51 12.55 10.07 71,641
Jul 27, 2015 12.62 12.70 12.57 12.60 10.11 55,861
Jul 24, 2015 12.83 12.86 12.76 12.80 10.27 142,809
Jul 23, 2015 12.90 12.94 12.83 12.88 10.34 70,931
Jul 22, 2015 12.93 13.04 12.89 12.92 10.37 32,033
Jul 21, 2015 13.02 13.08 12.98 13.00 10.44 105,726
Jul 20, 2015 12.81 12.92 12.79 12.89 10.35 44,184
Jul 17, 2015 12.93 12.98 12.86 12.86 10.32 49,865
Jul 16, 2015 12.86 12.92 12.83 12.88 10.34 244,906
Jul 15, 2015 12.86 12.89 12.78 12.81 10.28 113,616
Jul 14, 2015 12.70 12.79 12.69 12.76 10.24 277,965
Jul 13, 2015 12.41 12.52 12.41 12.47 10.01 84,975
Jul 10, 2015 12.24 12.26 12.12 12.19 9.79 809,435
Jul 9, 2015 11.95 12.03 11.89 11.91 9.56 302,029
Jul 8, 2015 11.80 11.84 11.67 11.71 9.40 58,307
Jul 7, 2015 11.85 11.95 11.70 11.91 9.56 108,251
Jul 6, 2015 12.10 12.17 12.08 12.10 9.71 173,343
Jul 2, 2015 12.45 12.45 12.36 12.41 9.96 99,730
Jul 1, 2015 12.53 12.55 12.32 12.37 9.93 72,667
Jun 30, 2015 12.72 12.78 12.57 12.69 10.18 90,419
Jun 29, 2015 13.04 13.13 12.90 12.93 10.38 106,515
Jun 26, 2015 13.43 13.47 13.26 13.32 10.69 191,411
Jun 25, 2015 13.04 13.04 12.90 12.93 10.38 65,882
Jun 24, 2015 12.92 12.97 12.78 12.78 10.25 109,671
Jun 23, 2015 12.72 12.94 12.72 12.88 10.34 94,759
Jun 22, 2015 12.69 12.85 12.67 12.78 10.25 71,405
Jun 19, 2015 12.74 12.80 12.67 12.67 10.17 59,569
Jun 18, 2015 12.50 12.70 12.50 12.60 10.11 288,774
Jun 17, 2015 12.51 12.56 12.32 12.48 10.02 716,175
Jun 16, 2015 12.55 12.62 12.51 12.59 10.10 53,100
Jun 15, 2015 12.64 12.70 12.62 12.70 10.19 111,801
Jun 12, 2015 12.59 12.71 12.55 12.65 10.15 60,358
Jun 11, 2015 12.74 12.76 12.69 12.72 10.21 91,603
Jun 10, 2015 12.46 12.57 12.40 12.48 10.02 536,283
Jun 9, 2015 11.76 11.96 11.63 11.86 9.52 194,883
Jun 8, 2015 11.81 11.86 11.74 11.84 9.50 78,742
Jun 5, 2015 11.94 11.99 11.85 11.93 9.57 46,314
Jun 4, 2015 12.33 12.36 12.10 12.12 9.72 33,138
Jun 3, 2015 12.21 12.31 12.18 12.23 9.82 235,516
Jun 2, 2015 12.00 12.13 12.00 12.05 9.67 146,360
Jun 1, 2015 12.23 12.26 12.05 12.10 9.71 393,869
May 29, 2015 12.46 12.46 12.29 12.34 9.91 56,019
May 28, 2015 12.56 12.60 12.50 12.53 10.06 101,229
May 27, 2015 12.56 12.69 12.52 12.57 10.09 78,663
May 26, 2015 12.72 12.72 12.51 12.53 10.06 55,940
May 22, 2015 12.95 12.97 12.86 12.88 10.34 34,953
May 21, 2015 13.11 13.17 12.99 13.11 10.52 95,074
May 20, 2015 12.95 13.04 12.95 12.98 10.42 47,734
May 19, 2015 13.02 13.05 12.97 12.99 10.43 27,773
May 18, 2015 13.19 13.23 13.13 13.18 10.58 40,633
May 15, 2015 13.47 13.51 13.37 13.43 10.78 56,413
May 14, 2015 13.59 13.65 13.55 13.57 10.89 38,740
May 13, 2015 13.42 13.49 13.33 13.46 10.80 34,558
May 12, 2015 13.47 13.61 13.45 13.55 10.87 37,241
May 11, 2015 13.68 13.80 13.66 13.75 11.04 41,738
May 8, 2015 13.43 13.50 13.36 13.45 10.79 58,859
May 7, 2015 13.02 13.05 12.90 12.95 10.40 70,616
May 6, 2015 13.09 13.17 13.04 13.08 10.50 102,964
May 5, 2015 13.09 13.22 13.07 13.19 10.59 301,240
May 4, 2015 13.05 13.05 12.94 12.98 10.42 42,764
May 1, 2015 12.99 13.02 12.90 13.00 10.44 42,527
Apr 30, 2015 12.92 12.95 12.78 12.86 10.32 98,783
Apr 29, 2015 12.92 13.03 12.90 13.03 10.46 79,452
Apr 28, 2015 12.69 12.80 12.64 12.80 10.27 133,262
Apr 27, 2015 12.69 12.76 12.65 12.69 10.18 116,693
Apr 24, 2015 12.86 12.95 12.75 12.89 10.35 183,048
Apr 23, 2015 12.76 12.90 12.76 12.86 10.32 476,477
Apr 22, 2015 12.81 12.84 12.56 12.75 10.23 677,909
Apr 21, 2015 13.24 13.33 13.22 13.28 10.66 212,793
Apr 20, 2015 13.22 13.31 13.21 13.31 10.68 176,815
Apr 17, 2015 13.41 13.41 12.80 13.05 10.48 124,504
Apr 16, 2015 13.70 13.71 13.59 13.64 10.95 603,112
Apr 15, 2015 13.84 13.92 13.80 13.88 11.14 68,485
Apr 14, 2015 13.64 13.70 13.61 13.68 10.98 53,336
Apr 13, 2015 13.56 13.62 13.50 13.51 10.84 36,057
Apr 10, 2015 13.85 13.95 13.85 13.92 11.17 85,528
Apr 9, 2015 13.79 13.87 13.74 13.78 11.06 56,413
Apr 8, 2015 14.11 14.12 13.90 13.98 11.22 247,667
Apr 7, 2015 14.18 14.26 14.07 14.11 11.32 132,000
Apr 6, 2015 14.04 14.04 13.75 13.75 11.04 67,538
Apr 2, 2015 13.62 13.75 13.62 13.73 11.02 43,474
Apr 1, 2015 13.60 13.78 13.59 13.69 10.99 86,317
Mar 31, 2015 13.55 13.69 13.55 13.57 10.89 132,947
Mar 30, 2015 13.47 13.55 13.47 13.50 10.83 77,006
Mar 27, 2015 13.45 13.49 13.37 13.46 10.80 47,024
Mar 26, 2015 13.49 13.52 13.28 13.37 10.73 132,947
Mar 25, 2015 13.69 13.69 13.42 13.50 10.83 77,401
Mar 24, 2015 13.79 13.81 13.65 13.65 10.96 122,611
Mar 23, 2015 13.87 14.01 13.83 13.93 11.18 85,370
Mar 20, 2015 13.78 13.93 13.76 13.89 11.15 471,980
Mar 19, 2015 13.74 13.74 13.46 13.51 10.84 748,288
Mar 18, 2015 13.32 13.73 13.32 13.73 11.02 61,305
Mar 17, 2015 13.04 13.31 13.04 13.26 10.64 60,437
Mar 16, 2015 13.46 13.60 13.46 13.56 10.88 145,097
Mar 13, 2015 13.03 13.09 12.94 13.08 10.50 63,751
Mar 12, 2015 13.55 13.55 13.30 13.37 10.73 86,080
Mar 11, 2015 13.43 13.45 13.27 13.33 10.70 53,415
Mar 10, 2015 13.55 13.65 13.40 13.40 10.75 154,881
Mar 9, 2015 13.84 13.84 13.71 13.73 11.02 275,992
Mar 6, 2015 13.93 13.94 13.79 13.85 11.12 81,504
Mar 5, 2015 14.23 14.26 14.17 14.20 11.39 170,424
Mar 4, 2015 14.16 14.16 14.04 14.08 11.30 122,689
Mar 3, 2015 14.36 14.37 14.27 14.30 11.47 132,789
Mar 2, 2015 14.32 14.42 14.31 14.35 11.52 158,116
Feb 27, 2015 14.41 14.47 14.31 14.42 11.58 115,667
Feb 26, 2015 14.37 14.45 14.33 14.37 11.54 60,832
Feb 25, 2015 14.23 14.25 14.08 14.12 11.33 117,088
Feb 24, 2015 13.95 14.03 13.88 13.98 11.22 129,080
Feb 23, 2015 14.07 14.20 14.03 14.09 11.31 76,138
Feb 20, 2015 13.99 14.12 13.95 14.11 11.32 59,254
Feb 19, 2015 14.03 14.12 13.97 13.98 11.22 115,904
Feb 18, 2015 14.26 14.31 14.18 14.22 11.41 77,322
Feb 17, 2015 14.26 14.28 14.12 14.22 11.41 317,020
Feb 13, 2015 14.12 14.20 14.08 14.14 11.35 75,586
Feb 12, 2015 14.07 14.26 14.07 14.26 11.44 126,161
Feb 11, 2015 13.94 14.04 13.89 14.02 11.25 214,056
Feb 10, 2015 13.97 14.04 13.90 13.99 11.23 450,519
Feb 9, 2015 13.38 13.55 13.33 13.49 10.82 117,166
Feb 6, 2015 13.35 13.37 13.16 13.19 10.59 128,765
Feb 5, 2015 13.42 13.62 13.41 13.62 10.94 164,033
Feb 4, 2015 13.22 13.36 13.21 13.24 10.63 200,090
Feb 3, 2015 13.31 13.50 13.24 13.50 10.83 113,143
Feb 2, 2015 13.00 13.14 12.97 13.13 10.54 129,790
Jan 30, 2015 12.92 13.00 12.85 12.89 10.35 96,574
Jan 29, 2015 13.05 13.22 12.93 13.11 10.52 225,023
Jan 28, 2015 13.23 13.24 13.04 13.04 10.47 195,356
Jan 27, 2015 13.26 13.46 13.24 13.42 10.77 228,258
Jan 26, 2015 13.11 13.35 13.04 13.35 10.71 373,434
Jan 23, 2015 13.42 13.55 13.32 13.49 10.82 459,277
Jan 22, 2015 13.59 13.61 13.42 13.52 10.85 515,454
Jan 21, 2015 13.00 13.21 12.99 13.21 10.60 404,678
Jan 20, 2015 12.89 13.03 12.81 13.02 10.45 838,628
Jan 16, 2015 12.55 12.79 12.53 12.75 10.23 842,336
Jan 15, 2015 12.65 12.75 12.52 12.65 10.15 352,525
Jan 14, 2015 12.50 12.61 12.38 12.47 10.01 813,222
Jan 13, 2015 12.33 12.37 12.10 12.21 9.80 2,466,256
Jan 12, 2015 11.75 11.91 11.66 11.85 9.51 2,565,355
Jan 9, 2015 11.63 11.83 11.61 11.79 9.46 844,388
Jan 8, 2015 11.75 12.14 11.61 11.99 9.62 1,959,481
Jan 7, 2015 10.47 10.49 10.35 10.47 8.40 525,474
Jan 6, 2015 10.34 10.43 10.20 10.28 8.25 367,516
Jan 5, 2015 10.67 10.68 10.46 10.60 8.50 861,904
Jan 2, 2015 11.06 11.06 10.89 10.94 8.78 248,219
Dec 31, 2014 11.05 11.12 11.01 11.03 8.85 315,127
Dec 30, 2014 11.00 11.08 10.93 10.98 8.81 322,464
Dec 29, 2014 11.04 11.12 10.98 11.08 8.89 417,144
Dec 26, 2014 10.90 11.01 10.86 10.90 8.75 685,010
Dec 24, 2014 10.94 10.98 10.87 10.89 8.74 350,237
Dec 23, 2014 10.84 10.87 10.76 10.79 8.66 532,259
Dec 22, 2014 10.82 10.82 10.58 10.63 8.53 584,570
Dec 19, 2014 10.86 11.03 10.84 10.95 8.79 535,968
Dec 18, 2014 10.18 10.61 10.18 10.43 8.37 381,797
Dec 17, 2014 9.86 10.08 9.85 10.01 8.04 840,916
Dec 16, 2014 9.78 9.97 9.72 9.80 7.86 1,032,249
Dec 15, 2014 9.90 9.95 9.70 9.75 7.82 648,321
Dec 12, 2014 9.97 9.99 9.78 9.80 7.86 415,487
Dec 11, 2014 10.35 10.43 10.08 10.09 8.10 375,564
Dec 10, 2014 10.44 10.48 10.33 10.38 8.33 770,932
Dec 9, 2014 10.25 10.39 10.18 10.32 8.28 1,546,598
Dec 8, 2014 11.12 11.13 11.00 11.01 8.84 400,181
Dec 5, 2014 11.15 11.27 11.12 11.12 8.92 336,982
Dec 4, 2014 11.20 11.20 11.00 11.03 8.85 317,178
Dec 3, 2014 11.20 11.25 11.14 11.20 8.99 417,144
Dec 2, 2014 11.10 11.14 11.01 11.10 8.91 285,145
Dec 1, 2014 11.15 11.15 10.90 11.00 8.83 298,558
Nov 28, 2014 10.98 11.13 10.91 11.08 8.89 314,101
Nov 26, 2014 11.18 11.28 11.14 11.18 8.97 332,248
Nov 25, 2014 11.32 11.34 11.13 11.14 8.94 747,341
Nov 24, 2014 11.55 11.58 11.41 11.48 9.22 278,517
Nov 21, 2014 11.57 11.57 11.46 11.47 9.21 213,267
Nov 20, 2014 11.44 11.60 11.36 11.46 9.20 315,127
Nov 19, 2014 11.58 11.66 11.47 11.50 9.23 294,770
Nov 18, 2014 11.44 11.50 11.39 11.42 9.17 333,116
Nov 17, 2014 11.46 11.53 11.38 11.39 9.14 277,412
Nov 14, 2014 11.56 11.62 11.47 11.58 9.30 295,402
Nov 13, 2014 11.42 11.76 11.34 11.58 9.30 269,444
Nov 12, 2014 11.44 11.55 11.41 11.46 9.20 1,609,797
Nov 11, 2014 11.56 11.79 11.51 11.76 9.44 341,558
Nov 10, 2014 11.60 11.65 11.53 11.55 9.27 277,649
Nov 7, 2014 11.00 11.12 10.98 11.10 8.91 1,759,312
Nov 6, 2014 10.99 11.03 10.84 10.87 8.73 212,241
Nov 5, 2014 10.66 10.67 10.54 10.63 8.53 395,368
Nov 4, 2014 10.44 10.47 10.39 10.44 8.38 454,227
Nov 3, 2014 10.70 10.70 10.41 10.46 8.39 457,699
Oct 31, 2014 10.51 10.54 10.43 10.52 8.44 188,965
Oct 30, 2014 0.07 Dividend
Oct 30, 2014 10.51 10.53 10.46 10.49 8.42 351,184
Oct 29, 2014 10.68 10.71 10.43 10.48 8.36 336,430
Oct 28, 2014 10.47 10.52 10.42 10.47 8.35 260,370
Oct 27, 2014 10.27 10.41 10.16 10.41 8.29 286,170
Oct 24, 2014 10.32 10.35 10.24 10.34 8.24 312,444
Oct 23, 2014 10.56 10.56 10.08 10.37 8.26 1,078,642
Oct 22, 2014 11.15 11.18 10.98 11.03 8.79 375,880
Oct 21, 2014 11.33 11.38 11.09 11.38 9.07 541,649
Oct 20, 2014 10.96 11.09 10.94 11.04 8.80 463,064
Oct 17, 2014 10.57 10.71 10.53 10.70 8.53 1,174,111
Oct 16, 2014 10.42 10.51 10.37 10.41 8.29 464,721
Oct 15, 2014 10.84 10.86 10.52 10.74 8.56 407,676
Oct 14, 2014 10.89 11.03 10.82 10.86 8.66 287,117
Oct 13, 2014 11.09 11.14 10.91 10.96 8.74 220,999
Oct 10, 2014 11.31 11.33 11.18 11.25 8.97 176,184
Oct 9, 2014 11.43 11.52 11.28 11.34 9.04 508,353
Oct 8, 2014 11.31 11.39 11.18 11.39 9.08 933,624
Oct 7, 2014 11.31 11.31 11.05 11.06 8.82 600,745
Oct 6, 2014 10.67 10.79 10.60 10.79 8.60 1,960,428
Oct 3, 2014 10.51 10.56 10.39 10.47 8.35 969,286
Oct 2, 2014 11.17 11.22 10.89 10.90 8.69 762,411
Oct 1, 2014 11.09 11.18 11.05 11.13 8.87 1,065,229
Sep 30, 2014 11.55 11.56 11.47 11.52 9.18 2,860,756
Sep 29, 2014 11.70 11.76 11.61 11.71 9.34 836,656
Sep 26, 2014 11.88 12.17 11.84 11.96 9.54 1,405,051
Sep 25, 2014 12.05 12.12 11.98 12.05 9.61 449,967
Sep 24, 2014 12.17 12.26 12.14 12.18 9.71 1,087,558
Sep 23, 2014 12.05 12.32 11.88 12.32 9.82 3,110,554
Sep 22, 2014 13.08 13.12 12.17 12.18 9.71 3,527,303
Sep 19, 2014 14.32 14.37 14.28 14.31 11.41 256,741
Sep 18, 2014 14.12 14.28 14.12 14.27 11.38 479,633
Sep 17, 2014 14.08 14.12 14.01 14.07 11.21 335,798
Sep 16, 2014 13.94 14.07 13.89 14.03 11.18 384,401
Sep 15, 2014 14.11 14.18 14.04 14.13 11.27 159,220
Sep 12, 2014 14.20 14.21 14.09 14.14 11.28 197,408
Sep 11, 2014 14.28 14.28 14.14 14.25 11.36 269,444
Sep 10, 2014 14.33 14.33 14.23 14.30 11.40 448,389
Sep 9, 2014 14.33 14.39 14.18 14.22 11.34 480,738
Sep 8, 2014 14.17 14.33 14.14 14.27 11.38 419,353
Sep 5, 2014 14.28 14.32 14.13 14.18 11.31 1,443,712
Sep 4, 2014 14.42 14.47 14.31 14.32 11.42 813,775
Sep 3, 2014 14.60 14.70 14.58 14.69 11.71 708,759
Sep 2, 2014 14.46 14.65 14.41 14.60 11.64 548,513
Aug 29, 2014 14.77 15.82 14.40 14.66 11.69 1,105,231
Aug 28, 2014 15.56 15.74 15.56 15.72 12.53 446,811
Aug 27, 2014 15.80 15.88 15.75 15.87 12.65 249,640
Aug 26, 2014 15.87 16.03 15.83 15.97 12.73 381,876
Aug 25, 2014 15.80 15.80 15.73 15.78 12.58 79,452
Aug 22, 2014 15.67 15.75 15.64 15.70 12.52 684,773
Aug 21, 2014 15.58 15.60 15.49 15.56 12.41 103,438
Aug 20, 2014 15.72 15.78 15.58 15.68 12.50 287,196
Aug 19, 2014 15.78 15.82 15.69 15.79 12.59 123,084
Aug 18, 2014 15.74 15.89 15.69 15.84 12.63 497,859
Aug 15, 2014 15.86 15.91 15.72 15.86 12.64 143,598
Aug 14, 2014 15.51 15.64 15.51 15.56 12.41 184,626
Aug 13, 2014 15.56 15.56 15.41 15.46 12.33 713,729
Aug 12, 2014 15.65 15.68 15.53 15.60 12.44 195,435
Aug 11, 2014 15.83 15.83 15.65 15.72 12.53 176,499
Aug 8, 2014 15.68 15.88 15.63 15.83 12.62 302,739
Aug 7, 2014 15.79 15.79 15.42 15.48 12.34 1,991,594
Aug 6, 2014 15.74 15.82 15.70 15.74 12.55 382,428
Aug 5, 2014 16.21 16.21 16.05 16.10 12.83 183,837
Aug 4, 2014 16.32 16.32 16.01 16.17 12.89 508,668
Aug 1, 2014 16.29 16.32 16.16 16.22 12.93 640,589
Jul 31, 2014 16.64 16.70 16.45 16.46 13.12 653,608
Jul 30, 2014 17.24 17.24 16.95 16.95 13.51 545,278
Jul 29, 2014 17.54 17.54 17.29 17.29 13.78 333,905
Jul 28, 2014 17.52 17.52 17.29 17.31 13.80 279,464
Jul 25, 2014 17.62 17.72 17.45 17.55 13.99 260,686
Jul 24, 2014 17.79 17.88 17.72 17.79 14.19 208,769
Jul 23, 2014 17.91 18.01 17.85 17.90 14.27 240,408
Jul 22, 2014 18.11 18.11 17.97 18.02 14.37 217,764
Jul 21, 2014 18.90 18.90 18.62 18.75 14.94 195,120
Jul 18, 2014 18.50 18.61 18.48 18.59 14.82 366,096
Jul 17, 2014 18.67 18.72 18.44 18.50 14.75 278,912
Jul 16, 2014 18.80 18.83 18.71 18.80 14.98 92,865
Jul 15, 2014 18.47 18.50 18.37 18.39 14.66 201,826
Jul 14, 2014 18.54 18.61 18.48 18.59 14.82 294,849
Jul 11, 2014 18.01 18.24 18.01 18.20 14.51 364,755
Jul 10, 2014 18.28 18.42 18.20 18.34 14.62 405,467
Jul 9, 2014 18.26 18.38 18.15 18.33 14.61 386,452
Jul 8, 2014 18.77 18.77 18.42 18.53 14.77 172,870
Jul 7, 2014 19.00 19.00 18.78 18.88 15.05 93,260
Jul 3, 2014 18.91 19.01 18.90 18.97 15.12 192,516
Jul 2, 2014 18.58 18.69 18.54 18.66 14.87 114,326
Jul 1, 2014 18.39 18.62 18.38 18.57 14.80 547,645
Jun 30, 2014 18.47 18.58 18.44 18.57 14.80 268,970
Jun 27, 2014 18.38 18.42 18.31 18.38 14.65 140,205
Jun 26, 2014 18.49 18.54 18.42 18.48 14.73 428,348
Jun 25, 2014 18.49 18.52 18.44 18.49 14.74 138,548
Jun 24, 2014 18.69 18.76 18.62 18.72 14.92 153,303
Jun 23, 2014 18.85 19.01 18.82 19.00 15.15 133,578
Jun 20, 2014 18.75 18.83 18.67 18.83 15.01 1,492,157
Jun 19, 2014 18.90 19.00 18.78 18.94 15.09 1,675,757
Jun 18, 2014 18.69 18.94 18.63 18.92 15.08 330,670
Jun 17, 2014 18.53 18.76 18.53 18.76 14.95 369,410
Jun 16, 2014 18.67 18.75 18.53 18.58 14.81 178,787
Jun 13, 2014 18.81 18.85 18.69 18.72 14.92 270,469
Jun 12, 2014 18.72 18.72 18.63 18.68 14.89 243,091
Jun 11, 2014 18.77 18.82 18.71 18.81 14.99 71,089
Jun 10, 2014 18.76 18.77 18.69 18.73 14.93 271,653
Jun 9, 2014 18.72 18.76 18.67 18.76 14.95 216,817
Jun 6, 2014 18.47 18.52 18.37 18.45 14.71 369,173
Jun 5, 2014 18.64 18.67 18.52 18.63 14.85 817,009
Jun 4, 2014 18.68 18.76 18.34 18.64 14.86 1,231,077
Jun 3, 2014 18.97 18.97 18.81 18.91 15.07 137,286
Jun 2, 2014 19.11 19.18 18.95 19.13 15.25 133,104
May 30, 2014 19.32 19.40 19.28 19.37 15.44 132,079
May 29, 2014 19.32 19.39 19.32 19.37 15.44 768,723
May 28, 2014 19.23 19.28 19.05 19.10 15.23 96,574
May 27, 2014 19.34 19.40 19.26 19.33 15.41 69,984
May 23, 2014 19.46 19.68 19.40 19.40 15.47 79,373
May 22, 2014 19.48 19.48 19.38 19.43 15.49 137,444
May 21, 2014 19.48 19.59 19.39 19.59 15.62 137,759
May 20, 2014 19.58 19.67 19.48 19.56 15.59 2,042,958
May 19, 2014 19.86 20.01 19.77 20.00 15.94 356,865
May 16, 2014 19.82 19.86 19.72 19.77 15.76 377,458
May 15, 2014 19.24 19.34 19.15 19.25 15.35 102,491
May 14, 2014 18.88 18.94 18.77 18.87 15.04 144,308
May 13, 2014 18.90 18.97 18.85 18.90 15.06 111,249
May 12, 2014 18.83 18.94 18.76 18.81 14.99 304,870
May 9, 2014 18.92 19.07 18.92 19.00 15.15 178,945
May 8, 2014 18.72 18.99 18.66 18.90 15.06 207,191
May 7, 2014 18.35 18.49 18.28 18.38 14.65 157,800
May 6, 2014 18.45 18.58 18.45 18.50 14.75 100,519
May 5, 2014 18.30 18.30 18.16 18.25 14.55 237,726
May 2, 2014 18.29 18.35 18.17 18.26 14.56 306,369
May 1, 2014 18.24 18.44 18.23 18.30 14.59 670,492
Apr 30, 2014 0.65 Dividend
Apr 30, 2014 18.78 18.83 18.71 18.76 14.95 146,123
Apr 29, 2014 19.34 19.37 19.20 19.28 14.85 153,382
Apr 28, 2014 19.34 19.43 19.16 19.21 14.80 269,917
Apr 25, 2014 19.09 19.10 18.95 19.02 14.66 210,979
Apr 24, 2014 19.09 19.16 18.99 19.07 14.70 1,087,637
Apr 23, 2014 18.92 18.97 18.87 18.91 14.57 309,051
Apr 22, 2014 18.75 18.77 18.56 18.58 14.31 4,215,233
Apr 21, 2014 18.44 18.50 18.39 18.42 14.19 159,062
Apr 17, 2014 18.47 18.56 18.38 18.44 14.21 146,044
Apr 16, 2014 18.66 18.81 18.59 18.72 14.42 351,342
Apr 15, 2014 18.44 18.56 18.15 18.49 14.25 490,916
Apr 14, 2014 18.24 18.35 18.16 18.30 14.10 1,703,372
Apr 11, 2014 18.01 18.06 17.72 17.74 13.67 1,269,264
Apr 10, 2014 18.24 18.25 18.05 18.05 13.90 267,787
Apr 9, 2014 18.34 18.34 18.15 18.33 14.12 258,871
Apr 8, 2014 18.14 18.38 18.10 18.37 14.15 1,386,825
Apr 7, 2014 18.06 18.06 17.87 17.87 13.77 373,276
Apr 4, 2014 18.30 18.31 18.04 18.11 13.95 352,052
Apr 3, 2014 18.44 18.52 18.37 18.49 14.25 259,739
Apr 2, 2014 18.58 18.62 18.45 18.49 14.25 247,825
Apr 1, 2014 18.64 18.75 18.52 18.61 14.33 2,459,313
Mar 31, 2014 18.83 18.92 18.77 18.92 14.58 157,090
Mar 28, 2014 18.83 19.00 18.81 18.86 14.53 318,835
Mar 27, 2014 18.58 18.72 18.52 18.66 14.37 1,941,650
Mar 26, 2014 18.78 18.80 18.50 18.52 14.27 280,174
Mar 25, 2014 18.47 18.63 18.39 18.56 14.30 375,564
Mar 24, 2014 18.49 18.58 18.40 18.54 14.29 134,446
Mar 21, 2014 18.24 18.37 18.17 18.23 14.04 226,206
Mar 20, 2014 18.35 18.47 18.31 18.39 14.17 537,072
Mar 19, 2014 18.83 18.83 18.26 18.34 14.13 2,358,716
Mar 18, 2014 19.13 19.14 18.82 18.85 14.52 1,619,344
Mar 17, 2014 19.06 19.16 18.97 19.07 14.70 616,051
Mar 14, 2014 19.11 19.43 19.11 19.38 14.93 447,679
Mar 13, 2014 19.24 19.24 19.00 19.05 14.68 694,004
Mar 12, 2014 19.92 20.05 19.85 20.03 15.43 360,100
Mar 11, 2014 20.28 20.28 19.97 19.99 15.40 343,609
Mar 10, 2014 20.43 20.53 20.30 20.44 15.75 201,116
Mar 7, 2014 20.81 20.86 20.60 20.63 15.90 153,934
Mar 6, 2014 20.76 20.77 20.66 20.66 15.92 173,501
Mar 5, 2014 20.94 21.04 20.89 21.00 16.18 140,679
Mar 4, 2014 20.85 20.91 20.77 20.86 16.07 114,010
Mar 3, 2014 20.58 20.68 20.53 20.62 15.89 297,453
Feb 28, 2014 20.99 21.17 20.91 21.03 16.20 242,933
Feb 27, 2014 20.87 21.17 20.82 21.13 16.28 177,288
Feb 26, 2014 20.54 20.82 20.53 20.80 16.02 166,716
Feb 25, 2014 21.33 21.41 21.20 21.28 16.39 97,126
Feb 24, 2014 21.13 21.31 21.12 21.24 16.37 162,297
Feb 21, 2014 21.24 21.33 21.18 21.24 16.37 278,123
Feb 20, 2014 21.24 21.29 21.17 21.22 16.35 266,919
Feb 19, 2014 21.10 21.62 21.04 21.17 16.31 267,708
Feb 18, 2014 20.81 21.08 20.81 21.03 16.20 252,638
Feb 14, 2014 20.60 20.84 20.58 20.82 16.04 94,049
Feb 13, 2014 20.53 20.77 20.48 20.77 16.00 179,261
Feb 12, 2014 20.37 20.61 20.37 20.49 15.79 391,265
Feb 11, 2014 20.04 20.11 19.91 20.05 15.45 195,435
Feb 10, 2014 20.15 20.35 20.10 20.32 15.65 131,842
Feb 7, 2014 20.14 20.23 20.00 20.19 15.56 628,202
Feb 6, 2014 19.84 20.19 19.82 20.05 15.45 649,347
Feb 5, 2014 19.52 19.62 19.49 19.52 15.04 960,529
Feb 4, 2014 19.66 19.70 19.51 19.58 15.09 449,414
Feb 3, 2014 20.00 20.01 19.65 19.73 15.20 2,255,593
Jan 31, 2014 20.08 20.22 19.95 20.05 15.45 730,219
Jan 30, 2014 20.48 20.48 20.22 20.30 15.64 844,703
Jan 29, 2014 20.27 20.35 20.20 20.28 15.62 177,446
Jan 28, 2014 20.42 20.46 20.29 20.39 15.71 329,329
Jan 27, 2014 20.65 20.71 20.53 20.63 15.90 244,984
Jan 24, 2014 20.56 20.74 20.51 20.62 15.89 429,295
Jan 23, 2014 20.81 20.89 20.72 20.82 16.04 342,505
Jan 22, 2014 20.90 21.03 20.85 21.01 16.19 231,571
Jan 21, 2014 20.79 20.91 20.70 20.85 16.06 1,455,547
Jan 17, 2014 21.00 21.00 20.67 20.75 15.98 1,655,559
Jan 16, 2014 20.68 20.95 20.66 20.93 16.12 566,502
Jan 15, 2014 20.70 20.90 20.67 20.85 16.06 273,467
Jan 14, 2014 20.75 20.98 20.49 20.95 16.14 551,827
Jan 13, 2014 20.43 20.57 20.37 20.49 15.79 629,859
Jan 10, 2014 20.25 20.46 20.19 20.46 15.76 2,474,620
Jan 9, 2014 20.60 20.66 20.37 20.54 15.83 544,331
Jan 8, 2014 20.47 20.68 20.38 20.66 15.92 276,229
Jan 7, 2014 20.79 20.89 20.75 20.79 16.01 386,531
Jan 6, 2014 20.76 20.93 20.76 20.87 16.08 274,572
Jan 3, 2014 20.66 20.94 20.65 20.89 16.09 140,126
Jan 2, 2014 20.76 20.84 20.63 20.80 16.02 344,398
Dec 31, 2013 21.27 21.34 21.04 21.34 16.44 164,191
Dec 30, 2013 21.22 21.37 21.19 21.37 16.46 202,300
Dec 27, 2013 21.36 21.52 21.34 21.51 16.57 209,479
Dec 26, 2013 21.28 21.33 21.05 21.32 16.42 104,148
Dec 24, 2013 21.10 21.20 20.91 21.17 16.31 124,346
Dec 23, 2013 20.75 21.03 20.68 21.01 16.19 199,459
Dec 20, 2013 20.46 20.81 20.46 20.80 16.02 620,154
Dec 19, 2013 20.00 20.27 19.96 20.27 15.61 275,440
Dec 18, 2013 19.96 20.13 19.82 20.09 15.48 293,903
Dec 17, 2013 20.14 20.14 19.97 20.09 15.48 353,472
Dec 16, 2013 20.27 20.53 20.27 20.44 15.75 362,703
Dec 13, 2013 20.20 20.22 19.99 20.05 15.45 863,797
Dec 12, 2013 20.22 20.33 20.11 20.13 15.51 597,983
Dec 11, 2013 20.62 20.63 20.38 20.39 15.71 370,041
Dec 10, 2013 20.85 20.86 20.67 20.70 15.95 566,897
Dec 9, 2013 20.85 20.87 20.76 20.81 16.03 503,698
Dec 6, 2013 20.77 20.89 20.72 20.84 16.05 222,419
Dec 5, 2013 20.80 20.93 20.75 20.85 16.06 759,728
Dec 4, 2013 21.01 21.36 20.98 21.29 16.40 1,841,920
Dec 3, 2013 21.29 21.51 21.28 21.44 16.52 128,765
Dec 2, 2013 21.19 21.37 21.19 21.24 16.37 1,046,451
Nov 29, 2013 21.67 21.77 21.55 21.76 16.77 180,602
Nov 27, 2013 21.52 21.58 21.31 21.31 16.41 534,942
Nov 26, 2013 21.43 21.48 21.25 21.28 16.39 1,081,956
Nov 25, 2013 21.91 21.91 21.76 21.86 16.84 135,156
Nov 22, 2013 21.98 22.09 21.90 21.99 16.94 972,127
Nov 21, 2013 21.77 21.95 21.70 21.95 16.91 2,821,780
Nov 20, 2013 21.91 21.94 21.55 21.72 16.74 250,665
Nov 19, 2013 21.88 21.96 21.80 21.89 16.86 229,126
Nov 18, 2013 22.07 22.14 21.96 21.98 16.93 200,090
Nov 15, 2013 21.79 22.81 21.72 21.84 16.82 148,727
Nov 14, 2013 21.99 22.00 21.75 21.84 16.82 487,365
Nov 13, 2013 22.22 22.48 22.15 22.40 17.25 121,743
Nov 12, 2013 22.27 22.33 22.18 22.24 17.14 200,011
Nov 11, 2013 22.51 22.57 22.45 22.56 17.38 109,119
Nov 8, 2013 22.37 22.50 22.28 22.50 17.33 1,056,629
Nov 7, 2013 22.33 22.42 21.83 22.19 17.10 96,968
Nov 6, 2013 22.37 22.42 22.28 22.41 17.26 191,727
Nov 5, 2013 22.23 22.38 22.19 22.34 17.22 192,674
Nov 4, 2013 22.19 22.24 22.03 22.24 17.14 174,606
Nov 1, 2013 22.18 22.31 22.02 22.21 17.11 132,000
Oct 31, 2013 22.50 22.50 22.31 22.46 17.30 163,717
Oct 30, 2013 22.57 22.69 22.55 22.62 17.43 132,000
Oct 29, 2013 22.70 22.71 22.48 22.60 17.41 140,363
Oct 28, 2013 22.93 22.97 22.83 22.84 17.60 184,231
Oct 25, 2013 22.84 22.92 22.70 22.89 17.63 124,662
Oct 24, 2013 22.88 22.98 22.79 22.98 17.70 191,332
Oct 23, 2013 22.84 22.97 22.78 22.88 17.63 168,215
Oct 22, 2013 22.99 23.16 22.92 23.12 17.81 425,823
Oct 21, 2013 22.78 23.07 22.78 23.05 17.76 97,836
Oct 18, 2013 22.69 22.92 22.67 22.81 17.58 87,895
Oct 17, 2013 22.43 22.81 22.42 22.81 17.58 184,705
Oct 16, 2013 22.22 22.33 22.15 22.32 17.20 142,493
Oct 15, 2013 22.21 22.24 22.09 22.12 17.04 98,230
Oct 14, 2013 21.96 22.29 21.95 22.21 17.11 190,070
Oct 11, 2013 21.88 21.98 21.77 21.94 16.90 486,182
Oct 10, 2013 21.63 21.89 21.56 21.86 16.84 407,518
Oct 9, 2013 0.29 Dividend
Oct 9, 2013 21.60 21.75 21.44 21.69 16.71 275,598
Oct 8, 2013 22.15 22.27 21.99 22.10 16.81 281,436
Oct 7, 2013 22.22 22.33 22.15 22.24 16.92 80,162
Oct 4, 2013 22.24 22.32 22.18 22.26 16.93 174,211
Oct 3, 2013 22.57 22.61 22.46 22.55 17.15 128,291
Oct 2, 2013 21.58 22.21 21.58 22.13 16.83 255,557
Oct 1, 2013 22.18 22.32 22.14 22.32 16.97 132,394
Sep 30, 2013 22.28 22.33 22.17 22.26 16.93 132,552
Sep 27, 2013 22.23 22.38 22.18 22.38 17.02 111,801
Sep 26, 2013 22.17 22.29 22.10 22.27 16.94 142,020
Sep 25, 2013 22.18 22.22 22.05 22.18 16.87 225,102
Sep 24, 2013 22.80 23.03 22.71 22.86 17.39 323,963
Sep 23, 2013 23.07 23.11 22.93 22.97 17.47 140,758
Sep 20, 2013 23.03 23.07 22.81 22.90 17.42 157,090
Sep 19, 2013 23.11 23.13 22.94 23.00 17.49 303,370
Sep 18, 2013 22.81 23.46 22.80 23.37 17.77 145,649
Sep 17, 2013 22.59 22.64 22.52 22.59 17.18 82,845
Sep 16, 2013 22.62 22.65 22.45 22.50 17.11 134,367
Sep 13, 2013 22.52 22.57 22.41 22.48 17.10 216,975
Sep 12, 2013 22.43 22.51 22.34 22.43 17.06 727,616
Sep 11, 2013 22.41 22.52 22.34 22.42 17.05 1,260,901
Sep 10, 2013 22.28 22.45 22.28 22.45 17.07 729,983
Sep 9, 2013 21.94 22.14 21.91 22.10 16.81 137,681
Sep 6, 2013 22.04 22.05 21.83 21.93 16.67 324,989
Sep 5, 2013 21.83 21.93 21.74 21.86 16.63 197,092
Sep 4, 2013 21.67 21.95 21.58 21.90 16.66 106,988
Sep 3, 2013 21.99 22.08 21.90 22.05 16.77 218,316
Aug 30, 2013 21.91 21.93 21.66 21.93 16.67 414,856
Aug 29, 2013 22.09 22.14 21.96 22.00 16.73 207,823
Aug 28, 2013 21.85 22.09 21.85 22.00 16.73 68,722
Aug 27, 2013 21.96 22.24 21.96 21.98 16.71 226,127
Aug 26, 2013 22.18 22.29 22.13 22.17 16.86 142,651
Aug 23, 2013 21.98 22.29 21.95 22.28 16.94 174,290
Aug 22, 2013 21.80 21.88 21.70 21.81 16.59 90,893
Aug 21, 2013 21.94 21.99 21.62 21.74 16.53 104,069
Aug 20, 2013 21.76 21.91 21.76 21.91 16.67 166,321
Aug 19, 2013 21.86 21.99 21.74 21.88 16.64 90,893
Aug 16, 2013 21.80 22.12 21.80 22.09 16.80 172,160
Aug 15, 2013 21.71 21.98 21.55 21.86 16.63 173,028
Aug 14, 2013 21.91 22.24 21.91 22.15 16.85 76,770
Aug 13, 2013 21.91 21.95 21.70 21.95 16.69 126,161
Aug 12, 2013 22.14 22.14 21.84 21.85 16.62 126,477
Aug 9, 2013 21.96 22.24 21.96 22.22 16.90 89,788
Aug 8, 2013 21.89 21.99 21.81 21.90 16.66 152,119
Aug 7, 2013 21.66 21.76 21.50 21.57 16.41 127,660
Aug 6, 2013 21.74 21.83 21.65 21.75 16.54 154,881
Aug 5, 2013 21.72 21.72 21.48 21.61 16.43 101,386
Aug 2, 2013 21.41 21.74 21.38 21.67 16.48 105,805
Aug 1, 2013 21.39 21.61 21.34 21.46 16.32 228,810
Jul 31, 2013 21.15 21.48 20.95 21.32 16.21 148,963
Jul 30, 2013 21.48 21.58 21.23 21.46 16.32 155,591
Jul 29, 2013 21.27 21.27 21.10 21.22 16.14 143,361
Jul 26, 2013 21.48 21.52 21.22 21.38 16.26 129,475
Jul 25, 2013 21.39 21.55 21.28 21.55 16.39 163,796
Jul 24, 2013 21.55 21.61 21.31 21.50 16.35 122,926
Jul 23, 2013 21.62 21.67 20.89 21.32 16.21 645,323
Jul 22, 2013 21.51 21.63 21.29 21.61 16.43 159,930
Jul 19, 2013 21.50 21.58 20.89 21.42 16.29 283,646
Jul 18, 2013 21.25 21.47 21.23 21.44 16.31 128,528
Jul 17, 2013 20.96 21.12 20.91 21.10 16.05 112,906
Jul 16, 2013 20.54 20.84 20.42 20.71 15.75 402,232
Jul 15, 2013 20.28 20.57 20.25 20.56 15.63 259,739
Jul 12, 2013 20.34 20.42 20.10 20.37 15.49 250,902
Jul 11, 2013 20.19 20.47 20.09 20.42 15.53 326,409
Jul 10, 2013 19.82 20.15 19.71 20.05 15.25 295,481
Jul 9, 2013 19.53 19.67 19.38 19.67 14.96 266,840
Jul 8, 2013 19.42 19.70 19.42 19.65 14.94 195,041
Jul 5, 2013 19.58 19.65 19.38 19.62 14.92 139,732
Jul 3, 2013 19.26 19.52 19.21 19.43 14.78 99,730
Jul 2, 2013 19.15 19.43 19.15 19.34 14.71 179,340
Jul 1, 2013 19.19 19.43 19.18 19.34 14.71 292,246
Jun 28, 2013 19.35 19.37 19.18 19.33 14.70 193,226
Jun 27, 2013 19.34 19.52 19.34 19.48 14.81 1,202,042
Jun 26, 2013 19.23 19.34 19.14 19.30 14.68 438,842
Jun 25, 2013 19.43 19.43 19.18 19.39 14.75 501,331
Jun 24, 2013 19.40 19.44 19.18 19.37 14.73 170,424
Jun 21, 2013 19.58 19.67 19.44 19.63 14.93 227,942
Jun 20, 2013 19.92 19.92 19.52 19.58 14.89 337,376
Jun 19, 2013 20.46 20.67 20.28 20.33 15.46 127,976
Jun 18, 2013 20.08 20.19 19.97 20.15 15.33 327,119
Jun 17, 2013 20.22 20.35 20.09 20.23 15.38 255,163
Jun 14, 2013 20.42 20.42 20.05 20.08 15.27 187,782
Jun 13, 2013 20.28 20.51 20.23 20.38 15.50 264,710
Jun 12, 2013 20.70 20.70 20.47 20.48 15.58 102,097
Jun 11, 2013 20.35 20.60 20.22 20.60 15.66 222,419
Jun 10, 2013 20.66 20.87 20.63 20.81 15.83 180,602
Jun 7, 2013 20.32 20.66 20.32 20.62 15.68 474,110
Jun 6, 2013 20.41 20.65 20.38 20.54 15.62 169,398
Jun 5, 2013 20.54 20.61 20.25 20.25 15.40 888,572
Jun 4, 2013 21.04 21.32 21.04 21.32 16.21 99,256
Jun 3, 2013 20.82 21.09 20.63 21.08 16.03 236,305
May 31, 2013 21.29 21.42 21.14 21.27 16.17 337,140
May 30, 2013 21.27 21.43 21.15 21.38 16.26 285,066
May 29, 2013 21.60 21.79 21.46 21.63 16.45 152,198
May 28, 2013 22.37 22.37 22.05 22.13 16.83 676,725
May 24, 2013 22.04 22.04 21.85 21.95 16.69 245,458
May 23, 2013 21.90 22.21 21.81 22.18 16.87 134,761
May 22, 2013 22.12 22.38 21.95 21.98 16.71 409,728
May 21, 2013 22.09 22.34 21.98 22.31 16.96 403,810
May 20, 2013 22.32 22.38 22.18 22.38 17.02 695,503
May 17, 2013 21.94 22.15 21.93 22.09 16.80 1,269,501
May 16, 2013 21.83 21.94 21.72 21.76 16.55 586,937
May 15, 2013 21.86 21.93 21.74 21.89 16.65 162,613
May 14, 2013 21.75 22.03 21.61 22.02 16.74 388,425
May 13, 2013 21.93 22.04 21.89 22.03 16.75 116,614
May 10, 2013 22.14 22.14 21.88 22.09 16.80 161,587
May 9, 2013 22.09 22.34 22.09 22.23 16.91 567,607
May 8, 2013 22.12 22.34 22.12 22.29 16.95 182,180
May 7, 2013 21.91 21.94 21.72 21.83 16.60 1,212,772
May 6, 2013 21.70 21.86 21.70 21.84 16.61 77,638
May 3, 2013 21.70 21.89 21.70 21.75 16.54 256,267
May 2, 2013 21.81 21.81 21.55 21.71 16.51 139,969
May 1, 2013 0.59 Dividend
May 1, 2013 22.31 22.31 21.76 21.79 16.57 112,354
Apr 30, 2013 21.65 22.28 21.65 22.15 16.40 159,536
Apr 29, 2013 22.12 22.32 22.07 22.21 16.44 112,906
Apr 26, 2013 21.86 22.34 21.86 22.23 16.46 171,055
Apr 25, 2013 21.70 22.12 21.69 21.86 16.19 237,883
Apr 24, 2013 21.15 21.86 21.15 21.75 16.10 102,018
Apr 23, 2013 21.62 21.74 21.55 21.74 16.09 87,973
Apr 22, 2013 21.43 21.44 21.27 21.42 15.86 296,427
Apr 19, 2013 21.23 21.23 21.00 21.04 15.58 127,818
Apr 18, 2013 21.47 21.55 21.25 21.32 15.78 129,948
Apr 17, 2013 21.66 21.89 21.37 21.53 15.94 262,895
Apr 16, 2013 22.53 22.65 22.34 22.60 16.73 113,695
Apr 15, 2013 22.64 22.64 22.26 22.38 16.57 90,183
Apr 12, 2013 22.64 22.79 22.56 22.79 16.87 68,643
Apr 11, 2013 22.38 22.62 22.33 22.52 16.67 118,350
Apr 10, 2013 21.95 22.29 21.95 22.26 16.48 143,835
Apr 9, 2013 21.99 22.31 21.96 22.05 16.33 176,894
Apr 8, 2013 21.76 21.86 21.72 21.86 16.19 180,286
Apr 5, 2013 21.52 21.74 21.37 21.70 16.06 390,634
Apr 4, 2013 21.72 22.02 21.67 21.93 16.23 125,451
Apr 3, 2013 22.02 22.14 21.70 21.80 16.14 131,132
Apr 2, 2013 22.12 22.23 22.08 22.15 16.40 138,706
Apr 1, 2013 22.40 22.40 22.04 22.14 16.39 88,447
Mar 28, 2013 21.95 22.18 21.95 22.14 16.39 170,345
Mar 27, 2013 21.57 21.81 21.53 21.74 16.09 81,977
Mar 26, 2013 21.55 21.61 21.36 21.60 15.99 116,377
Mar 25, 2013 21.70 21.70 21.34 21.42 15.86 594,196
Mar 22, 2013 21.52 21.67 21.46 21.58 15.98 118,429
Mar 21, 2013 21.61 21.62 21.36 21.53 15.94 160,877
Mar 20, 2013 21.99 22.02 21.81 21.81 16.15 150,620
Mar 19, 2013 22.00 22.00 21.74 21.88 16.19 136,970
Mar 18, 2013 22.03 22.04 21.81 21.81 16.15 81,977
Mar 15, 2013 22.15 22.18 21.96 22.03 16.31 189,123
Mar 14, 2013 21.69 22.14 21.69 22.09 16.35 811,802
Mar 13, 2013 21.58 21.58 21.20 21.20 15.70 543,227
Mar 12, 2013 21.55 21.62 21.47 21.57 15.97 259,660
Mar 11, 2013 21.28 21.58 21.22 21.56 15.96 181,391
Mar 8, 2013 21.46 21.67 21.46 21.65 16.03 114,247
Mar 7, 2013 21.57 21.67 21.57 21.65 16.03 104,621
Mar 6, 2013 21.86 22.57 21.61 21.76 16.11 257,293
Mar 5, 2013 21.36 21.51 21.32 21.51 15.92 382,113
Mar 4, 2013 21.31 21.31 21.06 21.23 15.72 139,259
Mar 1, 2013 20.98 21.28 20.94 21.22 15.71 151,725
Feb 28, 2013 21.17 21.51 21.17 21.41 15.85 139,337
Feb 27, 2013 20.95 21.17 20.91 21.04 15.58 101,544
Feb 26, 2013 21.23 21.23 20.99 21.13 15.64 358,048
Feb 25, 2013 21.61 21.61 21.36 21.48 15.90 98,152
Feb 22, 2013 21.71 21.80 21.61 21.72 16.08 809,593
Feb 21, 2013 21.65 21.86 21.63 21.85 16.18 231,966
Feb 20, 2013 21.79 21.84 21.62 21.66 16.04 64,935
Feb 19, 2013 21.66 21.85 21.55 21.74 16.09 283,093
Feb 15, 2013 21.56 21.67 21.46 21.58 15.98 198,197
Feb 14, 2013 21.88 21.99 21.77 21.93 16.23 86,948
Feb 13, 2013 22.18 22.26 22.10 22.21 16.44 95,627
Feb 12, 2013 21.99 22.27 21.99 22.23 16.46 156,538
Feb 11, 2013 22.00 22.03 21.90 21.94 16.24 77,638
Feb 8, 2013 21.79 21.89 21.77 21.85 16.18 105,963
Feb 7, 2013 21.79 21.86 21.46 21.66 16.04 60,753
Feb 6, 2013 21.60 21.75 21.51 21.74 16.09 124,346
Feb 5, 2013 21.53 21.56 21.33 21.43 15.87 114,326
Feb 4, 2013 21.52 21.56 21.42 21.50 15.91 101,860
Feb 1, 2013 21.69 21.74 21.53 21.60 15.99 112,985
Jan 31, 2013 21.44 21.63 21.41 21.56 15.96 139,653
Jan 30, 2013 21.44 21.58 21.39 21.57 15.97 388,425
Jan 29, 2013 21.43 21.79 21.43 21.76 16.11 184,468
Jan 28, 2013 21.34 21.41 21.28 21.39 15.84 366,964
Jan 25, 2013 21.32 21.51 21.31 21.51 15.92 178,708
Jan 24, 2013 21.12 21.29 21.10 21.20 15.70 152,198
Jan 23, 2013 21.29 21.43 21.27 21.32 15.78 150,936
Jan 22, 2013 21.13 21.23 21.10 21.17 15.67 214,766
Jan 18, 2013 21.32 21.33 21.14 21.31 15.77 127,345
Jan 17, 2013 21.23 21.41 21.18 21.32 15.78 186,125
Jan 16, 2013 21.31 21.33 21.10 21.20 15.70 172,160
Jan 15, 2013 21.43 21.52 21.34 21.52 15.93 199,380
Jan 14, 2013 21.57 21.86 21.44 21.63 16.02 176,420
Jan 11, 2013 21.62 21.79 21.61 21.75 16.10 165,690
Jan 10, 2013 21.91 22.03 21.77 21.86 16.19 330,591
Jan 9, 2013 21.17 21.43 21.17 21.41 15.85 262,658
Jan 8, 2013 21.37 21.53 21.31 21.52 15.93 119,455
Jan 7, 2013 21.41 21.50 21.29 21.39 15.84 248,377
Jan 4, 2013 21.29 21.52 21.27 21.50 15.91 167,189
Jan 3, 2013 21.36 21.60 21.34 21.50 15.91 163,007
Jan 2, 2013 21.34 21.34 21.06 21.29 15.76 138,154
Dec 31, 2012 20.63 21.03 20.63 21.01 15.56 288,774

Related Tickers

JSAIY J Sainsbury plc
13.55
+0.36%
 
PSBAF PT Sumber Alfaria Trijaya Tbk
0.1808
+88.33%
 
SFM Sprouts Farmers Market, Inc.
65.59
+0.15%
 
ACI Albertsons Companies, Inc.
20.06
-1.28%
 
KR The Kroger Co.
56.15
+0.93%