Case Study Finance

profilebinzaal9
3-StockValuationWorksheet.xls
Home>Business & Finance homework help>Case Study Finance

Valuation Worksheet

Valuation Worksheet
Company:  Kellogg Company Current Price $: 49.23 Date: 11/30/10
Ticker: K Exchange: NYSE Current P/E: 15.2 Current Yield: 3.3%
Financial Statement & Ratio Analysis
Company Indus. or Competitor NASDAQ Composit
Use Year 1 for the most recent data, Year 5 for the oldest data.
Year 1 Year 2 Year 3 Year 4 Year 5 5-Yr 5-yr Year 1 5-Year Year 1
2016 2015 2014 2013 2012 Avg Growth Avg
Per Share Information
Price: High $ 5.86 $ 5.89 $ 8.30 $ 12.08 $ 12.64 -- -17.5%
Low $ 3.01 $ 2.22 $ 2.57 $ 5.33 $ 4.53 -- -9.7%
Average $ 4.18 $ 4.06 $ 5.41 $ 7.45 $ 8.60 -16.5%
Earnings per Share (EPS) 3.16 2.98 2.76 2.51 2.36 -- 7.6% 7.4
Dividends per Share 1.43 1.30 1.20 1.14 1.06 -- 7.8% 7.3
Book Value per Share (BV) 5.95 3.79 6.38 5.21 5.54 -- 1.8%
Financial Ratios
Price-Earnings Ratio (P/E): Avg* 1.40 1.36 1.97 3.47 3.64 2.37 -- 17.7 9.0 15.1
High (High Price ÷ EPS) 1.85 1.98 3.01 4.81 5.36 3.40 -- 13.6
Low (Low Price ÷ EPS) 0.95 0.74 0.93 2.12 1.92 1.33 -- 4.4
Dividend Yield % (DY): Avg* 36.0% 40.3% 30.6% 15.4% 15.9% 27.6% -- 3.2 1.5 1.9
High (DPS ÷ Low Price) 47.5% 58.6% 46.7% 21.4% 23.4% 39.5% --
Low (DPS ÷ High Price) 24.4% 22.1% 14.5% 9.4% 8.4% 15.8% --
Payout Ratio % (DPS ÷ EPS) 45.3% 43.6% 43.5% 45.4% 44.9% 44.5% -- 5.9 9.2
Return on Equity % (EPS ÷ BV) 53.1% 78.6% 43.3% 48.2% 42.6% 53.2% -- 7.2 22.4 22.4
Financial Leverage 2.1 2.8 1.3 1.5 1.6 1.9 -- 0.2 0.2 1.1
* Avg (High + Low) ÷ 2 Shaded areas do not need to be filled in.
Valuation Estimates
Model based on earnings:
Average high P/E x estimated Year 6 EPS: 3.40 x 3.40 = $11.56 (high valuation estimate)
Average low P/E x estimated Year 6 EPS: 1.33 x 3.40 = $4.54 (low valuation estimate)
Model based on dividends:
Estimated Year 6 annual DPS ÷ average low DY 1.54 ÷ 15.8% = $9.78 (high valuation estimate)
Estimated Year 6 annual DPS ÷ average high DY 1.54 ÷ 39.5% = $3.90 (low valuation estimate)
&A
&Z&F

Company Stock Price Data

date close volume open high low Daily Return Year Row Labels Highest Closing Lowest Closing Average Closing
2/16/18 4.51 12234030 4.55 4.67 4.5 -1% 2018 2017 $ 5.86 $ 3.01 $ 4.18
2/15/18 4.57 15291380 4.62 4.69 4.57 -3% 2018 2016 $ 5.89 $ 2.22 $ 4.06
2/14/18 4.71 46808410 4.66 4.85 4.52 -9% 2018 2015 $ 8.30 $ 2.57 $ 5.41
2/13/18 5.2 24671730 5.14 5.4 5.07 1% 2018 2014 $ 12.08 $ 5.33 $ 7.45
2/12/18 5.14 8473489 5.1 5.18 4.95 2% 2018 2013 $ 12.64 $ 4.53 $ 8.60
2/9/18 5.02 19159460 5.09 5.13 4.68 -1% 2018 Grand Total 12.641 2.22 5.869297551
2/8/18 5.05 12045840 5.12 5.24 5.045 -2% 2018
2/7/18 5.13 5918387 5.22 5.24 5.11 -1% 2018
2/6/18 5.17 9686888 5.01 5.22 4.99 1% 2018
2/5/18 5.1 12740720 5.24 5.3 5.02 -4% 2018
2/2/18 5.31 8992623 5.29 5.36 5.21 0% 2018
2/1/18 5.31 4121045 5.28 5.4 5.18 0% 2018 Instructions
1/31/18 5.29 4912216 5.39 5.47 5.275 -2% 2018 1 Go to Nasdaq - https://www.nasdaq.com/symbol/
1/30/18 5.38 9304195 5.49 5.54 5.29 -3% 2018 2 Enter in the stock ticker for your company
1/29/18 5.57 6067993 5.55 5.6495 5.45 -0% 2018 3 Select the Quotes dropdown and Historical Quotes (top menue bar in blue)
1/26/18 5.58 4390396 5.55 5.63 5.47 1% 2018 4 In the "Timeframe" dropdown choose 6 years
1/25/18 5.54 6058600 5.5 5.58 5.46 1% 2018 5 Scroll all the way to the bottom of the stock quotes (this will be a LONG way)
1/24/18 5.48 8942720 5.59 5.65 5.38 -2% 2018 6 Click "download in Excel"
1/23/18 5.57 9065309 5.51 5.63 5.45 1% 2018 7 Copy the data from the Excel download and paste into the GREEN section to the left
1/22/18 5.49 9236169 5.5 5.55 5.42 -1% 2018 8 Right click on the pivot table above and choose Refresh
1/19/18 5.57 18870900 5.17 5.6 5.13 9% 2018 9 Transfer the data to the GREEN sections of the valuation worksheet
1/18/18 5.11 6129318 5.14 5.19 5.07 -1% 2018
1/17/18 5.16 9641178 5.15 5.205 5.045 3% 2018
1/16/18 5.03 11932910 5.15 5.21 4.945 -2% 2018
1/12/18 5.11 10974160 5.13 5.21 5.07 -3% 2018
1/11/18 5.25 11963380 5.12 5.31 5.08 3% 2018
1/10/18 5.09 5016666 5.07 5.11 5.02 0% 2018
1/9/18 5.08 6284918 5.24 5.24 5.07 -3% 2018
1/8/18 5.22 6880407 5.22 5.26 5.14 -0% 2018
1/5/18 5.23 10841370 5.12 5.285 5.08 2% 2018
1/4/18 5.12 5351077 5.17 5.2 5.035 -1% 2018
1/3/18 5.15 9766612 5.25 5.27 5.13 -2% 2018
1/2/18 5.24 8348614 5.15 5.26 5.14 3% 2018
12/29/17 5.1 4838904 5.08 5.18 5.06 1% 2017
12/28/17 5.06 4029257 5.1 5.12 5.035 -1% 2017
12/27/17 5.11 3241286 5.19 5.25 5.1 -2% 2017
12/26/17 5.2 6178547 5.18 5.22 5.04 0% 2017
12/22/17 5.2 5017775 5.35 5.376 5.19 -3% 2017
12/21/17 5.37 6338182 5.41 5.45 5.245 -0% 2017
12/20/17 5.39 3329399 5.37 5.43 5.345 1% 2017
12/19/17 5.36 7685950 5.39 5.45 5.32 -0% 2017
12/18/17 5.37 8148488 5.34 5.38 5.23 2% 2017
12/15/17 5.28 11135500 5.32 5.41 5.17 -1% 2017
12/14/17 5.31 7673280 5.53 5.58 5.29 -4% 2017
12/13/17 5.51 7128140 5.58 5.65 5.49 -1% 2017
12/12/17 5.55 21656950 5.8 5.88 5.52 -5% 2017
12/11/17 5.86 6889831 5.81 5.87 5.78 1% 2017
12/8/17 5.81 6480900 5.77 5.84 5.75 2% 2017
12/7/17 5.72 5609327 5.82 5.85 5.71 -1% 2017
12/6/17 5.79 7418693 5.71 5.83 5.686 1% 2017
12/5/17 5.71 5872563 5.7 5.76 5.645 -0% 2017
12/4/17 5.73 10746550 5.66 5.79 5.61 2% 2017
12/1/17 5.63 8487700 5.66 5.76 5.47 -0% 2017
11/30/17 5.64 11598180 5.75 5.82 5.6 -2% 2017
11/29/17 5.76 10878920 5.84 5.93 5.57 -1% 2017
11/28/17 5.82 11448190 5.7 5.99 5.65 2% 2017
11/27/17 5.69 7175809 5.72 5.75 5.57 -1% 2017
11/24/17 5.72 2954302 5.7 5.76 5.7 1% 2017
11/22/17 5.68 4224198 5.64 5.7 5.62 1% 2017
11/21/17 5.62 8026350 5.52 5.695 5.5093 2% 2017
11/20/17 5.51 4787714 5.49 5.59 5.47 1% 2017
11/17/17 5.47 8220905 5.41 5.55 5.41 1% 2017
11/16/17 5.44 8936181 5.24 5.46 5.24 4% 2017
11/15/17 5.22 12480720 5.14 5.36 5.09 1% 2017
11/14/17 5.18 5582739 5.29 5.35 5.16 -3% 2017
11/13/17 5.32 8553591 5.37 5.38 5.27 -1% 2017
11/10/17 5.37 11551840 5.64 5.64 5.35 -4% 2017
11/9/17 5.61 6878524 5.54 5.67 5.51 0% 2017
11/8/17 5.59 9192973 5.47 5.59 5.321 3% 2017
11/7/17 5.44 7714034 5.48 5.49 5.325 -1% 2017
11/6/17 5.48 10954000 5.31 5.63 5.31 0% 2017
11/3/17 5.46 14159290 5.2 5.49 5.1965 4% 2017
11/2/17 5.27 15029060 5.16 5.33 5.11 3% 2017
11/1/17 5.12 21798380 5.02 5.15 4.84 7% 2017
10/31/17 4.77 16942540 4.65 4.79 4.56 3% 2017
10/30/17 4.63 7414646 4.62 4.72 4.6 -0% 2017
10/27/17 4.64 7406479 4.6 4.64 4.49 1% 2017
10/26/17 4.61 8339273 4.67 4.7185 4.58 -1% 2017
10/25/17 4.66 2977069 4.64 4.72 4.64 -0% 2017
10/24/17 4.67 4631566 4.67 4.7 4.61 1% 2017
10/23/17 4.61 4269838 4.78 4.78 4.6 -4% 2017
10/20/17 4.8 19491710 4.98 4.98 4.56 -3% 2017
10/19/17 4.95 5572030 4.99 5.03 4.87 -1% 2017
10/18/17 5 9432407 5 5.12 4.97 1% 2017
10/17/17 4.95 6621987 4.75 4.96 4.72 5% 2017
10/16/17 4.7 9289745 4.7 4.85 4.69 2% 2017
10/13/17 4.63 4055638 4.66 4.695 4.61 -1% 2017
10/12/17 4.67 9345707 4.82 4.8316 4.66 -3% 2017
10/11/17 4.83 9438651 4.8 4.91 4.77 -3% 2017
10/10/17 4.99 4777081 5.07 5.11 4.93 -1% 2017
10/9/17 5.06 6329237 5.02 5.12 4.99 1% 2017
10/6/17 5.03 4615920 5.17 5.17 5.01 -2% 2017
10/5/17 5.14 7034968 5.17 5.18 5.06 -1% 2017
10/4/17 5.18 6363726 5.26 5.34 5.16 -2% 2017
10/3/17 5.28 9154085 5.1 5.33 5.075 4% 2017
10/2/17 5.09 6515780 5.2 5.25 5.01 -2% 2017
9/29/17 5.2 12700040 4.98 5.22 4.9167 4% 2017
9/28/17 5 7138769 4.9 5 4.8 2% 2017
9/27/17 4.91 11777520 4.79 5.02 4.75 3% 2017
9/26/17 4.76 9120786 4.62 4.79 4.62 3% 2017
9/25/17 4.64 7948787 4.55 4.69 4.55 2% 2017
9/22/17 4.56 4640540 4.56 4.62 4.55 1% 2017
9/21/17 4.53 8912020 4.4 4.64 4.385 3% 2017
9/20/17 4.39 4573827 4.35 4.4 4.28 1% 2017
9/19/17 4.34 3803759 4.37 4.375 4.31 -1% 2017
9/18/17 4.38 6045933 4.4 4.47 4.35 -1% 2017
9/15/17 4.41 11691200 4.35 4.41 4.28 2% 2017
9/14/17 4.33 3874986 4.35 4.38 4.32 -1% 2017
9/13/17 4.38 4656366 4.37 4.39 4.34 0% 2017
9/12/17 4.37 3793862 4.4 4.42 4.32 -1% 2017
9/11/17 4.41 6282554 4.37 4.42 4.16 1% 2017
9/8/17 4.38 5491828 4.35 4.4 4.28 0% 2017
9/7/17 4.37 3855927 4.38 4.45 4.34 -1% 2017
9/6/17 4.4 5832099 4.33 4.47 4.32 2% 2017
9/5/17 4.31 5228163 4.41 4.47 4.29 -3% 2017
9/1/17 4.43 4597432 4.4 4.49 4.39 -0% 2017
8/31/17 4.44 10787430 4.29 4.5 4.29 4% 2017
8/30/17 4.28 4595728 4.28 4.315 4.21 -0% 2017
8/29/17 4.29 7843572 4.12 4.29 4.08 4% 2017
8/28/17 4.14 5031459 4.05 4.15 4.04 2% 2017
8/25/17 4.07 3621509 4.09 4.11 4.04 -0% 2017
8/24/17 4.08 3651477 4.06 4.11 4.02 0% 2017
8/23/17 4.07 4982362 4.04 4.115 3.99 -0% 2017
8/22/17 4.08 4498532 4.01 4.13 4 2% 2017
8/21/17 3.99 4163851 4 4.02 3.95 0% 2017
8/18/17 3.99 5481896 3.82 4 3.8 4% 2017
8/17/17 3.85 4173592 3.91 3.93 3.82 -2% 2017
8/16/17 3.92 4839764 4.01 4.03 3.9 -2% 2017
8/15/17 3.98 4656063 4.02 4.07 3.95 -2% 2017
8/14/17 4.05 6245288 3.96 4.07 3.955 3% 2017
8/11/17 3.95 4882385 3.97 4.01 3.89 -1% 2017
8/10/17 4 8050582 3.94 4.0269 3.89 1% 2017
8/9/17 3.96 10220300 3.96 3.99 3.86 -3% 2017
8/8/17 4.07 5833779 4.12 4.21 4.04 -1% 2017
8/7/17 4.12 5212587 4.1 4.18 4.03 0% 2017
8/4/17 4.12 9139393 4.22 4.29 4.04 -3% 2017
8/3/17 4.26 10771620 4.21 4.34 4.12 1% 2017
8/2/17 4.23 32063960 3.7 4.27 3.65 9% 2017
8/1/17 3.87 8845440 3.93 3.94 3.79 3% 2017
7/31/17 3.76 4432584 3.83 3.8342 3.72 -1% 2017
7/28/17 3.8 4216312 3.77 3.85 3.74 1% 2017
7/27/17 3.75 6205691 3.74 3.835 3.64 -0% 2017
7/26/17 3.76 5510928 3.71 3.77 3.65 2% 2017
7/25/17 3.69 3940493 3.65 3.72 3.615 1% 2017
7/24/17 3.65 4137056 3.61 3.71 3.6 0% 2017
7/21/17 3.65 9486636 3.79 3.81 3.63 -5% 2017
7/20/17 3.83 6964490 3.97 4 3.83 -4% 2017
7/19/17 3.99 5204986 3.96 4.04 3.925 1% 2017
7/18/17 3.94 7722937 3.88 3.955 3.85 2% 2017
7/17/17 3.88 4716139 3.97 3.97 3.84 -3% 2017
7/14/17 3.99 4604768 3.92 3.99 3.8811 1% 2017
7/13/17 3.94 5850327 3.89 3.95 3.86 2% 2017
7/12/17 3.88 6637107 3.76 3.89 3.75 3% 2017
7/11/17 3.75 4925657 3.64 3.84 3.62 3% 2017
7/10/17 3.65 4430792 3.7 3.71 3.61 -2% 2017
7/7/17 3.71 6509690 3.69 3.77 3.68 0% 2017
7/6/17 3.7 6914254 3.76 3.78 3.69 -3% 2017
7/5/17 3.81 6262809 3.79 3.85 3.73 -1% 2017
7/3/17 3.83 6673080 3.83 3.89 3.7 -0% 2017
6/30/17 3.84 13229870 3.61 3.87 3.58 6% 2017
6/29/17 3.61 10345220 3.6 3.67 3.52 5% 2017
6/28/17 3.44 6982023 3.41 3.55 3.4 0% 2017
6/27/17 3.43 10514360 3.43 3.6 3.38 -1% 2017
6/26/17 3.45 9337357 3.49 3.55 3.44 -1% 2017
6/23/17 3.47 43535520 3.16 3.48 3.16 8% 2017
6/22/17 3.21 7939983 3.1 3.28 3.09 3% 2017
6/21/17 3.12 3875023 3.09 3.14 3.08 1% 2017
6/20/17 3.09 5151119 3.16 3.18 3.05 -3% 2017
6/19/17 3.18 3607086 3.24 3.25 3.14 -1% 2017
6/16/17 3.22 22318700 3.17 3.26 3.17 0% 2017
6/15/17 3.22 10474190 3.13 3.25 3.13 2% 2017
6/14/17 3.15 7035534 3.08 3.16 3.05 2% 2017
6/13/17 3.08 6794497 3.03 3.13 3.02 2% 2017
6/12/17 3.03 7731210 2.97 3.05 2.9 -0% 2017
6/9/17 3.04 4790823 3.05 3.09 3.02 -1% 2017
6/8/17 3.06 4391965 3.03 3.1 3.03 1% 2017
6/7/17 3.03 5860556 3.03 3.055 3 0% 2017
6/6/17 3.03 6472434 3.03 3.06 2.99 -1% 2017
6/5/17 3.05 3582070 3.04 3.08 3.03 1% 2017
6/2/17 3.03 6646890 3.12 3.18 3.02 -3% 2017
6/1/17 3.11 7457522 3.03 3.13 3 3% 2017
5/31/17 3.01 6541879 3.12 3.15 3.01 -5% 2017
5/30/17 3.16 5426895 3.16 3.2 3.12 -0% 2017
5/26/17 3.17 8052458 3.26 3.27 3.15 -3% 2017
5/25/17 3.27 5077969 3.34 3.37 3.26 -2% 2017
5/24/17 3.33 6130025 3.27 3.33 3.22 2% 2017
5/23/17 3.28 4372562 3.32 3.34 3.26 -2% 2017
5/22/17 3.33 4218780 3.33 3.38 3.31 0% 2017
5/19/17 3.32 4344401 3.33 3.35 3.3 0% 2017
5/18/17 3.31 4832289 3.25 3.34 3.23 2% 2017
5/17/17 3.26 7007346 3.35 3.38 3.25 -4% 2017
5/16/17 3.39 4401726 3.42 3.4284 3.36 -1% 2017
5/15/17 3.43 4767911 3.42 3.47 3.39 0% 2017
5/12/17 3.42 8558078 3.5 3.5 3.38 -2% 2017
5/11/17 3.5 5243183 3.56 3.59 3.48 -2% 2017
5/10/17 3.58 6797760 3.55 3.64 3.55 1% 2017
5/9/17 3.56 8314318 3.52 3.67 3.515 0% 2017
5/8/17 3.55 10388150 3.39 3.58 3.39 5% 2017
5/5/17 3.38 11486630 3.42 3.51 3.3609 -1% 2017
5/4/17 3.43 8344302 3.49 3.5 3.4 -1% 2017
5/3/17 3.47 36236590 3.5 3.52 3.27 -13% 2017
5/2/17 4 14864220 4.01 4.03 3.96 1% 2017
5/1/17 3.95 5716436 3.93 3.96 3.9 1% 2017
4/28/17 3.92 7700915 3.99 4.02 3.89 -2% 2017
4/27/17 3.99 9484690 3.88 4.05 3.88 3% 2017
4/26/17 3.88 3161413 3.91 3.935 3.88 -1% 2017
4/25/17 3.91 5009295 3.9 3.94 3.86 1% 2017
4/24/17 3.89 13450110 3.75 3.94 3.73 0% 2017
4/21/17 3.88 5713080 3.9 3.92 3.86 -1% 2017
4/20/17 3.9 12654860 3.85 3.91 3.81 3% 2017
4/19/17 3.78 6340720 3.78 3.82 3.75 1% 2017
4/18/17 3.75 6484749 3.63 3.77 3.63 3% 2017
4/17/17 3.65 8306490 3.67 3.68 3.59 -0% 2017
4/13/17 3.66 7776768 3.75 3.77 3.65 -3% 2017
4/12/17 3.77 11354500 3.75 3.865 3.75 1% 2017
4/11/17 3.75 5715874 3.73 3.83 3.73 0% 2017
4/10/17 3.75 6608172 3.74 3.8 3.7 0% 2017
4/7/17 3.74 3959554 3.78 3.82 3.72 -2% 2017
4/6/17 3.8 8824007 3.74 3.815 3.71 2% 2017
4/5/17 3.72 10401730 3.77 3.88 3.71 -2% 2017
4/4/17 3.79 9914468 3.88 3.9256 3.78 -3% 2017
4/3/17 3.89 5583069 3.92 3.96 3.83 -1% 2017
3/31/17 3.93 6879537 3.95 3.96 3.88 -1% 2017
3/30/17 3.96 14225240 3.94 4.01 3.91 1% 2017
3/29/17 3.93 5777738 3.89 3.97 3.86 -1% 2017
3/28/17 3.96 5655256 3.94 4.02 3.935 0% 2017
3/27/17 3.95 5824124 3.95 4.01 3.91 -1% 2017
3/24/17 3.99 5535738 3.9 4.05 3.9 0% 2017
3/23/17 3.98 6184972 3.97 4.03 3.91 0% 2017
3/22/17 3.97 6616527 3.88 3.98 3.87 2% 2017
3/21/17 3.9 12319240 4.06 4.14 3.89 -3% 2017
3/20/17 4.03 4474815 4.06 4.12 4.02 -1% 2017
3/17/17 4.08 9231511 4.11 4.17 4.08 -1% 2017
3/16/17 4.12 14034520 4.03 4.24 4.01 3% 2017
3/15/17 4 8626740 3.88 4.02 3.85 2% 2017
3/14/17 3.93 7264108 3.94 3.975 3.86 -1% 2017
3/13/17 3.97 7758300 3.98 4.04 3.945 -0% 2017
3/10/17 3.98 12305210 4.07 4.12 3.91 -1% 2017
3/9/17 4.04 7818281 4.09 4.13 3.98 -1% 2017
3/8/17 4.1 7081086 4.1 4.19 4.09 1% 2017
3/7/17 4.07 7811798 4.02 4.13 3.98 1% 2017
3/6/17 4.04 9994847 4 4.1 3.95 0% 2017
3/3/17 4.02 13404520 4.12 4.16 4 -3% 2017
3/2/17 4.14 8197572 4.29 4.3 4.13 -3% 2017
3/1/17 4.26 17753860 4.3 4.31 4.13 1% 2017
2/28/17 4.23 16720250 4.43 4.44 4.22 -6% 2017
2/27/17 4.49 11050080 4.51 4.635 4.45 0% 2017
2/24/17 4.47 10180790 4.32 4.595 4.28 1% 2017
2/23/17 4.42 10608030 4.52 4.6 4.41 -2% 2017
2/22/17 4.52 16239010 4.7 4.725 4.51 -5% 2017
2/21/17 4.74 15820510 4.67 4.75 4.6 2% 2017
2/17/17 4.66 20903520 4.59 4.8 4.56 1% 2017
2/16/17 4.63 26419720 4.53 4.74 4.44 -0% 2017
2/15/17 4.64 82927550 4.39 4.71 4.3 23% 2017
2/14/17 3.78 21061640 3.56 3.84 3.56 6% 2017
2/13/17 3.56 6948302 3.58 3.63 3.54 -1% 2017
2/10/17 3.58 8675786 3.6 3.61 3.485 -1% 2017
2/9/17 3.61 5115731 3.55 3.62 3.53 2% 2017
2/8/17 3.54 5483997 3.48 3.55 3.42 1% 2017
2/7/17 3.5 4986626 3.54 3.58 3.48 -1% 2017
2/6/17 3.55 5329657 3.48 3.56 3.47 1% 2017
2/3/17 3.5 4822066 3.49 3.53 3.42 -1% 2017
2/2/17 3.52 8440329 3.48 3.52 3.4 1% 2017
2/1/17 3.47 6360446 3.45 3.48 3.36 1% 2017
1/31/17 3.45 8421227 3.35 3.49 3.31 1% 2017
1/30/17 3.4 6886327 3.42 3.44 3.27 -1% 2017
1/27/17 3.45 4659403 3.45 3.47 3.4 1% 2017
1/26/17 3.43 6349780 3.49 3.525 3.41 -2% 2017
1/25/17 3.49 6174903 3.5 3.54 3.46 0% 2017
1/24/17 3.49 6418124 3.48 3.5 3.43 1% 2017
1/23/17 3.47 9217836 3.45 3.47 3.38 1% 2017
1/20/17 3.45 7306751 3.53 3.54 3.42 -2% 2017
1/19/17 3.51 8201602 3.5 3.59 3.47 0% 2017
1/18/17 3.51 6923576 3.55 3.55 3.43 -1% 2017
1/17/17 3.54 9314071 3.57 3.71 3.51 -1% 2017
1/13/17 3.58 12641780 3.59 3.8 3.56 0% 2017
1/12/17 3.57 17953050 3.48 3.65 3.39 2% 2017
1/11/17 3.5 6819246 3.51 3.53 3.44 -1% 2017
1/10/17 3.52 6523804 3.52 3.57 3.5 0% 2017
1/9/17 3.52 7185059 3.54 3.63 3.51 -0% 2017
1/6/17 3.53 10666780 3.69 3.74 3.52 -4% 2017
1/5/17 3.66 18098550 3.52 3.73 3.52 4% 2017
1/4/17 3.51 11580290 3.5 3.59 3.48 0% 2017
1/3/17 3.5 12376510 3.44 3.53 3.4 5% 2017
12/30/16 3.32 11484880 3.34 3.44 3.31 -0% 2016
12/29/16 3.33 15929240 3.51 3.51 3.29 -5% 2016
12/28/16 3.5 4838658 3.6 3.64 3.48 -3% 2016
12/27/16 3.6 6785036 3.51 3.65 3.5 2% 2016
12/23/16 3.52 8303665 3.51 3.55 3.47 0% 2016
12/22/16 3.52 8812337 3.6 3.6 3.5 -2% 2016
12/21/16 3.61 12346400 3.66 3.67 3.58 -1% 2016
12/20/16 3.64 9279464 3.62 3.7 3.575 1% 2016
12/19/16 3.59 13790190 3.6 3.67 3.57 -1% 2016
12/16/16 3.62 13161360 3.62 3.66 3.59 1% 2016
12/15/16 3.59 19007760 3.64 3.6956 3.57 -1% 2016
12/14/16 3.64 18389000 3.73 3.75 3.61 -3% 2016
12/13/16 3.76 20331780 3.84 3.84 3.71 -1% 2016
12/12/16 3.78 22826930 3.85 3.9 3.7 -2% 2016
12/9/16 3.87 14427520 3.92 3.94 3.85 -1% 2016
12/8/16 3.89 20077640 3.99 4 3.85 -2% 2016
12/7/16 3.96 20703980 3.81 4 3.8 4% 2016
12/6/16 3.82 12546410 3.8 3.8434 3.76 1% 2016
12/5/16 3.8 21897240 3.8 3.9 3.74 0% 2016
12/2/16 3.79 17824020 3.84 3.89 3.75 1% 2016
12/1/16 3.75 20679680 3.97 3.99 3.72 -6% 2016
11/30/16 3.97 14029920 3.99 4.05 3.92 0% 2016
11/29/16 3.96 12666280 4 4.02 3.92 -1% 2016
11/28/16 3.99 16337910 4.11 4.14 3.98 -3% 2016
11/25/16 4.11 10122620 4.07 4.18 4.05 1% 2016
11/23/16 4.05 16261090 4.03 4.15 3.96 0% 2016
11/22/16 4.05 12046700 4.01 4.11 4 2% 2016
11/21/16 3.98 20113010 3.99 4.01 3.92 1% 2016
11/18/16 3.94 12311640 3.98 4.005 3.87 -1% 2016
11/17/16 3.96 15447830 4.06 4.1 3.94 -3% 2016
11/16/16 4.09 17968590 3.99 4.16 3.99 2% 2016
11/15/16 4.02 19371700 4.01 4.08 3.98 0% 2016
11/14/16 4 19657030 4.15 4.17 3.96 -4% 2016
11/11/16 4.15 13065050 4.01 4.16 3.98 2% 2016
11/10/16 4.05 20345370 4.09 4.16 3.91 1% 2016
11/9/16 4.02 21465860 3.81 4.1 3.79 2% 2016
11/8/16 3.96 18472320 3.9 4.06 3.862 1% 2016
11/7/16 3.91 23980090 3.87 3.99 3.81 3% 2016
11/4/16 3.78 14198130 3.93 3.95 3.77 -4% 2016
11/3/16 3.94 14984860 3.83 3.95 3.83 3% 2016
11/2/16 3.84 10726280 3.85 3.95 3.8 -1% 2016
11/1/16 3.88 18335840 3.99 4.015 3.8 -3% 2016
10/31/16 3.99 19035950 4.12 4.14 3.9 -2% 2016
10/28/16 4.06 15806260 4.23 4.23 4.02 -1% 2016
10/27/16 4.1 43457370 4.8 4.84 4.05 -22% 2016
10/26/16 5.26 17235710 5.37 5.37 5.16 -1% 2016
10/25/16 5.32 8516710 5.21 5.36 5.21 3% 2016
10/24/16 5.17 4698973 5.07 5.22 5.06 3% 2016
10/21/16 5.02 4847763 5 5.03 4.94 0% 2016
10/20/16 5.02 3175476 5 5.05 4.99 0% 2016
10/19/16 5.01 6585254 5.08 5.11 4.985 -1% 2016
10/18/16 5.07 6800431 5.17 5.25 5.07 -0% 2016
10/17/16 5.09 13323830 5.26 5.38 5.06 2% 2016
10/14/16 5.01 4209782 4.94 5.02 4.93 2% 2016
10/13/16 4.9 4425021 4.96 4.97 4.81 -2% 2016
10/12/16 5 3098165 5.09 5.18 4.99 -1% 2016
10/11/16 5.06 3465889 5.16 5.17 5.045 -2% 2016
10/10/16 5.17 2109886 5.16 5.22 5.16 0% 2016
10/7/16 5.15 4311408 5.18 5.2 5.08 0% 2016
10/6/16 5.14 4973588 5.24 5.285 5.13 -3% 2016
10/5/16 5.31 7163370 5.31 5.39 5.27 0% 2016
10/4/16 5.29 5980503 5.25 5.35 5.16 1% 2016
10/3/16 5.23 4678755 5.19 5.26 5.11 2% 2016
9/30/16 5.15 6206002 5.16 5.23 5.06 1% 2016
9/29/16 5.1 5627413 5.25 5.28 5.06 -3% 2016
9/28/16 5.26 3405221 5.32 5.39 5.25 -1% 2016
9/27/16 5.33 5416162 5.3 5.45 5.201 3% 2016
9/26/16 5.18 3568706 5.23 5.34 5.18 -3% 2016
9/23/16 5.32 2868075 5.4 5.43 5.32 -2% 2016
9/22/16 5.43 6278062 5.4 5.53 5.364 1% 2016
9/21/16 5.37 4923764 5.2 5.37 5.19 4% 2016
9/20/16 5.18 7008183 5.15 5.34 5.12 1% 2016
9/19/16 5.11 2573331 5.19 5.22 5.08 -1% 2016
9/16/16 5.18 11116860 5.17 5.205 5.11 -0% 2016
9/15/16 5.19 5574413 5.03 5.24 5 3% 2016
9/14/16 5.04 4067378 5.11 5.13 5 -1% 2016
9/13/16 5.11 5375577 5.16 5.19 5.04 -2% 2016
9/12/16 5.19 6248597 5.18 5.26 5.055 -2% 2016
9/9/16 5.28 6888869 5.27 5.32 5.25 -1% 2016
9/8/16 5.31 3461313 5.37 5.45 5.3 -1% 2016
9/7/16 5.38 4908670 5.55 5.55 5.37 -3% 2016
9/6/16 5.52 6712752 5.24 5.54 5.24 3% 2016
9/2/16 5.36 4189172 5.44 5.47 5.33 -1% 2016
9/1/16 5.39 5621912 5.36 5.49 5.34 1% 2016
8/31/16 5.33 6018151 5.31 5.37 5.27 -1% 2016
8/30/16 5.36 3741413 5.42 5.45 5.33 -1% 2016
8/29/16 5.4 5578462 5.33 5.44 5.29 0% 2016
8/26/16 5.38 5641382 5.34 5.44 5.27 0% 2016
8/25/16 5.38 5198646 5.41 5.49 5.35 -1% 2016
8/24/16 5.44 5512650 5.53 5.63 5.44 -2% 2016
8/23/16 5.56 5446985 5.53 5.65 5.53 1% 2016
8/22/16 5.53 3920981 5.54 5.57 5.47 -0% 2016
8/19/16 5.54 5462679 5.57 5.58 5.47 -1% 2016
8/18/16 5.6 6075475 5.62 5.67 5.55 0% 2016
8/17/16 5.59 6643469 5.68 5.72 5.55 -2% 2016
8/16/16 5.69 5205618 5.71 5.74 5.61 -2% 2016
8/15/16 5.78 9012807 5.74 5.8 5.67 1% 2016
8/12/16 5.73 15232110 5.7 5.76 5.54 -3% 2016
8/11/16 5.89 9400162 5.81 5.93 5.78 1% 2016
8/10/16 5.81 11179790 5.81 5.88 5.73 -1% 2016
8/9/16 5.86 13868790 5.89 5.94 5.71 0% 2016
8/8/16 5.86 19027260 5.73 5.94 5.64 3% 2016
8/5/16 5.69 18387900 5.49 5.78 5.49 5% 2016
8/4/16 5.43 21559290 5.36 5.58 5.35 2% 2016
8/3/16 5.33 22135290 5.08 5.49 5.05 5% 2016
8/2/16 5.1 21329370 4.9 5.2 4.89 2% 2016
8/1/16 4.99 23732690 4.68 5.05 4.6 4% 2016
7/29/16 4.82 19834370 4.81 4.94 4.575 -1% 2016
7/28/16 4.87 65573230 4.81 5.12 4.47 29% 2016
7/27/16 3.78 13625560 3.96 3.97 3.76 -3% 2016
7/26/16 3.91 7160059 3.83 3.96 3.81 2% 2016
7/25/16 3.84 5526677 3.76 3.86 3.72 3% 2016
7/22/16 3.72 4224210 3.74 3.83 3.71 -1% 2016
7/21/16 3.75 4514217 3.81 3.83 3.75 -2% 2016
7/20/16 3.82 5218866 3.83 3.85 3.77 1% 2016
7/19/16 3.79 6459806 3.85 3.88 3.73 -2% 2016
7/18/16 3.85 15984120 3.71 3.93 3.705 10% 2016
7/15/16 3.49 3702012 3.54 3.57 3.47 -2% 2016
7/14/16 3.57 4340880 3.46 3.58 3.45 4% 2016
7/13/16 3.44 2702058 3.49 3.51 3.42 -2% 2016
7/12/16 3.5 4177500 3.5 3.55 3.47 1% 2016
7/11/16 3.45 3788351 3.42 3.46 3.42 1% 2016
7/8/16 3.4 4817481 3.37 3.43 3.35 2% 2016
7/7/16 3.34 4203120 3.31 3.39 3.28 1% 2016
7/6/16 3.32 8801509 3.22 3.345 3.2 2% 2016
7/5/16 3.25 3356137 3.28 3.29 3.18 -2% 2016
7/1/16 3.3 5325608 3.27 3.33 3.27 2% 2016
6/30/16 3.25 4933886 3.22 3.27 3.17 0% 2016
6/29/16 3.24 5783804 3.13 3.24 3.1015 4% 2016
6/28/16 3.11 6112998 3.06 3.12 3.04 4% 2016
6/27/16 2.98 8677466 3.1 3.1211 2.92 -5% 2016
6/24/16 3.14 10931180 3.18 3.26 3.11 -6% 2016
6/23/16 3.35 5121331 3.34 3.37 3.3 3% 2016
6/22/16 3.25 3309884 3.37 3.37 3.24 -3% 2016
6/21/16 3.35 3546979 3.34 3.35 3.29 1% 2016
6/20/16 3.31 3842176 3.31 3.36 3.3 1% 2016
6/17/16 3.27 6355754 3.3 3.35 3.27 -1% 2016
6/16/16 3.29 4830368 3.23 3.32 3.21 1% 2016
6/15/16 3.25 5056754 3.18 3.34 3.17 3% 2016
6/14/16 3.16 6653525 3.08 3.17 3.03 1% 2016
6/13/16 3.13 5272980 3.18 3.21 3.11 -2% 2016
6/10/16 3.19 5795303 3.22 3.25 3.16 -2% 2016
6/9/16 3.26 14593780 3.32 3.34 3.1 -6% 2016
6/8/16 3.48 5627222 3.55 3.55 3.46 -1% 2016
6/7/16 3.53 4156139 3.56 3.5975 3.52 -1% 2016
6/6/16 3.58 5076334 3.54 3.655 3.51 2% 2016
6/3/16 3.52 5206330 3.57 3.69 3.51 -2% 2016
6/2/16 3.58 3425328 3.53 3.62 3.52 1% 2016
6/1/16 3.54 3041283 3.54 3.6 3.475 0% 2016
5/31/16 3.54 4270192 3.55 3.65 3.51 -0% 2016
5/27/16 3.55 4156909 3.47 3.6 3.47 2% 2016
5/26/16 3.48 6690659 3.43 3.56 3.42 1% 2016
5/25/16 3.43 5705144 3.45 3.51 3.43 -0% 2016
5/24/16 3.44 5262905 3.43 3.5 3.4 1% 2016
5/23/16 3.41 4708358 3.44 3.5 3.39 -1% 2016
5/20/16 3.45 5290953 3.39 3.48 3.37 1% 2016
5/19/16 3.4 10207520 3.31 3.42 3.3 1% 2016
5/18/16 3.37 6464784 3.34 3.4 3.315 -0% 2016
5/17/16 3.38 5599345 3.4 3.44 3.35 -1% 2016
5/16/16 3.4 5333616 3.39 3.48 3.37 0% 2016
5/13/16 3.4 7162521 3.4 3.455 3.295 -0% 2016
5/12/16 3.41 10117130 3.47 3.57 3.36 -1% 2016
5/11/16 3.46 10133460 3.5 3.56 3.41 -2% 2016
5/10/16 3.54 13392970 3.37 3.65 3.35 5% 2016
5/9/16 3.37 13335730 3.3 3.415 3.23 2% 2016
5/6/16 3.29 9312305 3.23 3.38 3.18 1% 2016
5/5/16 3.26 15019370 3.4 3.511 3.23 -4% 2016
5/4/16 3.38 9806642 3.38 3.45 3.3 0% 2016
5/3/16 3.38 12828990 3.4 3.5 3.37 -3% 2016
5/2/16 3.49 21335030 3.6 3.6 3.29 -4% 2016
4/29/16 3.62 45006150 4.06 4.09 3.5701 -18% 2016
4/28/16 4.43 11256070 4.58 4.64 4.39 -4% 2016
4/27/16 4.61 13582960 4.64 4.7 4.43 0% 2016
4/26/16 4.61 7959449 4.52 4.72 4.52 1% 2016
4/25/16 4.55 7267423 4.46 4.56 4.4501 2% 2016
4/22/16 4.47 6806609 4.55 4.59 4.41 -2% 2016
4/21/16 4.54 4389183 4.55 4.65 4.51 -0% 2016
4/20/16 4.55 5099545 4.5 4.6111 4.455 -0% 2016
4/19/16 4.57 4754291 4.52 4.62 4.5 0% 2016
4/18/16 4.55 6854915 4.55 4.65 4.46 -1% 2016
4/15/16 4.59 7255447 4.43 4.67 4.42 4% 2016
4/14/16 4.42 8610593 4.59 4.7 4.39 -2% 2016
4/13/16 4.52 10168290 4.41 4.53 4.36 4% 2016
4/12/16 4.36 11157650 4.11 4.4 4.11 6% 2016
4/11/16 4.13 5059318 4.27 4.3 4.11 -2% 2016
4/8/16 4.21 7561007 4.34 4.37 4.12 -2% 2016
4/7/16 4.28 10367270 4.41 4.48 4.26 -4% 2016
4/6/16 4.46 13507580 4.42 4.53 4.27 2% 2016
4/5/16 4.39 14111320 4.29 4.4 4.21 2% 2016
4/4/16 4.29 28643580 4.1 4.53 4.04 9% 2016
4/1/16 3.92 6573081 3.9 3.99 3.85 -2% 2016
3/31/16 3.99 6862729 3.9 4.07 3.9 2% 2016
3/30/16 3.9 8015178 3.97 4.01 3.87 -2% 2016
3/29/16 3.97 8078626 3.88 4.01 3.81 2% 2016
3/28/16 3.9 6472714 3.97 4 3.86 -1% 2016
3/24/16 3.93 8045608 3.85 3.99 3.77 2% 2016
3/23/16 3.87 9007473 4.11 4.14 3.85 -6% 2016
3/22/16 4.11 4300080 4.11 4.2 4.09 -1% 2016
3/21/16 4.16 6911895 4.02 4.16 4.01 3% 2016
3/18/16 4.05 14380430 4.25 4.29 4.04 -2% 2016
3/17/16 4.15 9000868 4.06 4.29 4.025 3% 2016
3/16/16 4.02 10827950 3.96 4.12 3.945 1% 2016
3/15/16 3.97 17754130 4.07 4.12 3.79 -4% 2016
3/14/16 4.13 8512119 4.11 4.25 4.11 -0% 2016
3/11/16 4.14 11760150 4.11 4.23 4.03 2% 2016
3/10/16 4.04 12324890 4.21 4.24 4.02 -2% 2016
3/9/16 4.11 15351700 4.32 4.34 4.05 -10% 2016
3/8/16 4.58 12151430 4.73 4.76 4.55 -4% 2016
3/7/16 4.76 13237180 4.84 5 4.715 -1% 2016
3/4/16 4.79 23095150 4.89 5.28 4.73 -1% 2016
3/3/16 4.86 16950370 4.5 5 4.49 4% 2016
3/2/16 4.66 10321190 4.6 4.67 4.48 1% 2016
3/1/16 4.63 18737940 4.85 4.85 4.48 -3% 2016
2/29/16 4.78 24377630 4.52 4.83 4.44 6% 2016
2/26/16 4.49 31328890 4.33 4.68 4.26 8% 2016
2/25/16 4.14 13144940 4.22 4.33 4.1 -1% 2016
2/24/16 4.2 13399910 4.07 4.26 3.96 -0% 2016
2/23/16 4.22 12078240 4.23 4.27 4.1 -2% 2016
2/22/16 4.31 22707410 4.27 4.4 4.1 5% 2016
2/19/16 4.09 44114740 3.89 4.4499 3.865 7% 2016
2/18/16 3.84 22274720 3.76 3.91 3.62 1% 2016
2/17/16 3.79 52786100 3.94 4.13 3.6 -7% 2016
2/16/16 4.08 87662720 3.3 4.24 3.27 41% 2016
2/12/16 2.89 31984050 2.69 2.96 2.66 29% 2016
2/11/16 2.24 13871370 2.16 2.25 2.15 -0% 2016
2/10/16 2.25 10145090 2.27 2.31 2.195 1% 2016
2/9/16 2.22 16328620 2.27 2.4 2.155 -4% 2016
2/8/16 2.31 15275100 2.41 2.43 2.3 -6% 2016
2/5/16 2.45 13625520 2.61 2.62 2.43 -7% 2016
2/4/16 2.64 9482099 2.44 2.69 2.43 7% 2016
2/3/16 2.47 10729810 2.47 2.49 2.35 0% 2016
2/2/16 2.47 10636120 2.64 2.67 2.42 -6% 2016
2/1/16 2.64 9550647 2.67 2.75 2.62 -3% 2016
1/29/16 2.72 8682601 2.67 2.8 2.663 1% 2016
1/28/16 2.69 7120446 2.75 2.83 2.67 0% 2016
1/27/16 2.69 6764214 2.72 2.87 2.69 -3% 2016
1/26/16 2.78 6493917 2.63 2.82 2.605 6% 2016
1/25/16 2.62 4807203 2.66 2.695 2.6 -1% 2016
1/22/16 2.65 7368243 2.59 2.67 2.51 4% 2016
1/21/16 2.54 7308961 2.38 2.6 2.37 6% 2016
1/20/16 2.39 15106570 2.4 2.44 2.23 -3% 2016
1/19/16 2.47 8881732 2.66 2.68 2.4525 -5% 2016
1/15/16 2.6 7436876 2.66 2.68 2.5 -5% 2016
1/14/16 2.745 11846910 2.54 2.78 2.4 8% 2016
1/13/16 2.55 9055958 2.65 2.71 2.52 -3% 2016
1/12/16 2.63 6230773 2.73 2.7599 2.58 -1% 2016
1/11/16 2.65 9464674 2.8 2.82 2.565 -5% 2016
1/8/16 2.78 4614026 2.93 2.97 2.77 -3% 2016
1/7/16 2.86 7374487 2.95 3.03 2.86 -6% 2016
1/6/16 3.03 8028021 3.12 3.14 3 -3% 2016
1/5/16 3.13 7843126 3.02 3.15 3.01 5% 2016
1/4/16 2.995 7318163 3.03 3.12 2.92 -2% 2016
12/31/15 3.07 4826596 3.11 3.1799 3.07 -2% 2015
12/30/15 3.13 7182442 3.08 3.25 3.08 -0% 2015
12/29/15 3.14 5160094 3.14 3.22 3.11 0% 2015
12/28/15 3.14 6246088 3.24 3.275 3.1 -4% 2015
12/24/15 3.28 3296161 3.25 3.34 3.24 0% 2015
12/23/15 3.27 6948463 3.12 3.35 3.1 5% 2015
12/22/15 3.11 5631960 3.07 3.16 3.05 1% 2015
12/21/15 3.09 4347490 3.16 3.22 3.08 -2% 2015
12/18/15 3.15 15381830 3.15 3.24 3.09 -1% 2015
12/17/15 3.17 4820549 3.16 3.24 3.145 0% 2015
12/16/15 3.17 6626845 3.14 3.18 3.05 2% 2015
12/15/15 3.11 5691234 3.09 3.18 3.04 0% 2015
12/14/15 3.11 9972519 2.99 3.19 2.98 4% 2015
12/11/15 2.98 7587717 3.05 3.1 2.91 -3% 2015
12/10/15 3.08 12777470 3.01 3.2 3 2% 2015
12/9/15 3.02 6292570 2.96 3.03 2.91 1% 2015
12/8/15 3 7635559 2.81 3.01 2.75 5% 2015
12/7/15 2.86 8755292 3.06 3.07 2.84 -7% 2015
12/4/15 3.06 5796495 3.03 3.09 3 1% 2015
12/3/15 3.04 8536274 3.1 3.18 3.01 -1% 2015
12/2/15 3.08 15961110 2.85 3.15 2.85 7% 2015
12/1/15 2.87 4905214 2.85 2.89 2.85 -1% 2015
11/30/15 2.89 3889884 2.9 2.91 2.85 -0% 2015
11/27/15 2.9 2110271 2.91 2.93 2.88 0% 2015
11/25/15 2.89 4525565 2.87 2.93 2.83 1% 2015
11/24/15 2.87 7434095 2.79 2.88 2.77 3% 2015
11/23/15 2.8 9529998 2.72 2.92 2.72 3% 2015
11/20/15 2.72 4617104 2.78 2.82 2.71 -3% 2015
11/19/15 2.79 8405842 2.68 2.8 2.65 4% 2015
11/18/15 2.69 19125660 2.75 2.85 2.66 -3% 2015
11/17/15 2.76 18491770 2.62 2.81 2.6 5% 2015
11/16/15 2.64 7396257 2.58 2.68 2.54 3% 2015
11/13/15 2.57 10213670 2.67 2.7 2.54 -3% 2015
11/12/15 2.66 6978801 2.68 2.75 2.65 -1% 2015
11/11/15 2.7 5561945 2.71 2.75 2.66 -0% 2015
11/10/15 2.71 10214360 2.7 2.75 2.63 1% 2015
11/9/15 2.68 15558090 2.76 2.78 2.65 -2% 2015
11/6/15 2.73 22057760 2.89 2.9 2.665 -6% 2015
11/5/15 2.91 18085450 3.01 3.02 2.9 -2% 2015
11/4/15 2.97 84053670 2.85 2.98 2.78 -26% 2015
11/3/15 4.03 12132880 3.87 4.05 3.81 5% 2015
11/2/15 3.83 5556147 3.75 3.85 3.66 3% 2015
10/30/15 3.71 5320315 3.58 3.72 3.57 4% 2015
10/29/15 3.58 5865744 3.59 3.74 3.58 -0% 2015
10/28/15 3.59 5328751 3.45 3.6 3.41 5% 2015
10/27/15 3.43 6189352 3.48 3.5 3.37 -1% 2015
10/26/15 3.48 6276176 3.6 3.62 3.44 -4% 2015
10/23/15 3.62 7109743 3.74 3.74 3.6 -2% 2015
10/22/15 3.68 4994285 3.63 3.77 3.62 1% 2015
10/21/15 3.64 3943811 3.77 3.78 3.64 -3% 2015
10/20/15 3.77 6686605 3.64 3.78 3.61 4% 2015
10/19/15 3.64 8278489 3.81 3.81 3.61 -5% 2015
10/16/15 3.82 5713741 3.67 3.85 3.65 4% 2015
10/15/15 3.69 5072256 3.64 3.72 3.6199 2% 2015
10/14/15 3.63 4423074 3.69 3.76 3.62 -1% 2015
10/13/15 3.67 5922740 3.73 3.83 3.66 -2% 2015
10/12/15 3.76 5373277 3.9 3.9021 3.7 -3% 2015
10/9/15 3.865 7948933 3.83 3.94 3.76 0% 2015
10/8/15 3.86 10002590 3.63 3.94 3.63 1% 2015
10/7/15 3.82 10994080 3.56 3.82 3.52 9% 2015
10/6/15 3.51 8420972 3.59 3.6599 3.46 -3% 2015
10/5/15 3.6 8905197 3.42 3.64 3.42 6% 2015
10/2/15 3.41 7478618 3.21 3.43 3.18 5% 2015
10/1/15 3.25 8992637 3.28 3.34 3.17 -0% 2015
9/30/15 3.26 9779983 3.34 3.36 3.21 -1% 2015
9/29/15 3.29 12625700 3.35 3.41 3.25 -1% 2015
9/28/15 3.33 12236790 3.58 3.6114 3.3 -7% 2015
9/25/15 3.59 6264641 3.76 3.82 3.54 -3% 2015
9/24/15 3.7 9732570 3.7 3.75 3.65 -1% 2015
9/23/15 3.73 10787520 4.05 4.08 3.7 -9% 2015
9/22/15 4.08 4784540 4.16 4.16 4.03 -2% 2015
9/21/15 4.17 4343641 4.29 4.33 4.16 -3% 2015
9/18/15 4.29 10873990 4.22 4.32 4.19 1% 2015
9/17/15 4.26 6661987 4.23 4.33 4.2 0% 2015
9/16/15 4.24 6743042 4.17 4.3 4.155 1% 2015
9/15/15 4.19 5522010 4.11 4.24 4.11 1% 2015
9/14/15 4.14 6028069 4.19 4.27 4.13 -2% 2015
9/11/15 4.22 4766443 4.18 4.22 4.13 0% 2015
9/10/15 4.21 5271881 4.22 4.28 4.17 0% 2015
9/9/15 4.2 9370283 4.23 4.37 4.19 -1% 2015
9/8/15 4.25 7259793 4.32 4.36 4.21 0% 2015
9/4/15 4.25 8390439 4.28 4.32 4.19 -1% 2015
9/3/15 4.29 5889362 4.3 4.37 4.26 -1% 2015
9/2/15 4.35 5026922 4.36 4.4 4.26 1% 2015
9/1/15 4.29 9907079 4.37 4.49 4.24 -5% 2015
8/31/15 4.5 8220580 4.56 4.59 4.42 -2% 2015
8/28/15 4.6 10484970 4.21 4.62 4.21 7% 2015
8/27/15 4.28 13574720 4.28 4.38 4.18 0% 2015
8/26/15 4.27 18203550 4.06 4.31 3.98 7% 2015
8/25/15 4.005 8979691 4.11 4.16 4 0% 2015
8/24/15 3.99 15268560 3.75 4.11 3.53 -3% 2015
8/21/15 4.1 13840240 4.01 4.15 3.92 1% 2015
8/20/15 4.07 9340194 4.18 4.185 4.03 -3% 2015
8/19/15 4.21 8371120 4.22 4.28 4.125 -1% 2015
8/18/15 4.24 12719510 4.37 4.41 4.21 -4% 2015
8/17/15 4.41 13399070 4.33 4.505 4.28 2% 2015
8/14/15 4.33 10045070 4.35 4.37 4.26 0% 2015
8/13/15 4.33 12416000 4.28 4.35 4.22 1% 2015
8/12/15 4.27 10812470 4.25 4.295 4.13 -0% 2015
8/11/15 4.29 12298300 4.25 4.39 4.2 0% 2015
8/10/15 4.29 25503300 4.4 4.41 4.16 -3% 2015
8/7/15 4.43 39029790 4.49 4.63 4.28 -5% 2015
8/6/15 4.68 15592130 4.81 4.835 4.62 -2% 2015
8/5/15 4.76 7429145 4.78 4.84 4.75 1% 2015
8/4/15 4.73 6097804 4.8 4.8 4.68 2% 2015
8/3/15 4.65 9139418 4.79 4.83 4.62 -4% 2015
7/31/15 4.82 4638217 4.84 4.89 4.78 0% 2015
7/30/15 4.81 6913043 4.87 4.89 4.79 -1% 2015
7/29/15 4.84 14541060 4.94 4.96 4.79 -2% 2015
7/28/15 4.94 6543380 4.98 4.98 4.83 0% 2015
7/27/15 4.93 17473770 4.95 5.03 4.85 -1% 2015
7/24/15 4.97 7980286 5.11 5.135 4.95 -3% 2015
7/23/15 5.15 10689500 4.85 5.15 4.81 7% 2015
7/22/15 4.82 12944560 4.99 5.055 4.7 -4% 2015
7/21/15 5.01 5763846 5.09 5.09 4.99 -1% 2015
7/20/15 5.07 4731725 5.17 5.195 5.055 -1% 2015
7/17/15 5.12 10126260 5.22 5.32 5.08 -1% 2015
7/16/15 5.17 10538470 5.06 5.21 5.03 3% 2015
7/15/15 5 6825050 5.09 5.11 4.96 -2% 2015
7/14/15 5.1 7959180 5.11 5.17 4.97 0% 2015
7/13/15 5.1 12343250 5.05 5.16 4.97 5% 2015
7/10/15 4.84 5421772 4.96 4.98 4.81 -1% 2015
7/9/15 4.9 7573735 4.84 5 4.83 2% 2015
7/8/15 4.81 7856462 4.81 4.9 4.81 -1% 2015
7/7/15 4.86 6269755 4.88 4.88 4.74 1% 2015
7/6/15 4.83 6366080 4.77 4.9 4.75 -0% 2015
7/2/15 4.85 9259564 4.91 4.99 4.84 -1% 2015
7/1/15 4.9 11708830 5.05 5.13 4.84 -3% 2015
6/30/15 5.03 6544583 5.09 5.13 5.01 -1% 2015
6/29/15 5.06 8320475 5.13 5.16 5.03 -3% 2015
6/26/15 5.19 12387770 5.33 5.38 5.17 -2% 2015
6/25/15 5.32 7442640 5.37 5.38 5.3 -1% 2015
6/24/15 5.36 6705741 5.36 5.4303 5.3 0% 2015
6/23/15 5.36 14554510 5.41 5.44 5.26 -1% 2015
6/22/15 5.44 6729445 5.44 5.48 5.38 0% 2015
6/19/15 5.44 10828050 5.56 5.56 5.43 -2% 2015
6/18/15 5.54 11319000 5.45 5.57 5.39 2% 2015
6/17/15 5.42 22391230 5.59 5.61 5.32 -3% 2015
6/16/15 5.59 8826622 5.62 5.73 5.58 -1% 2015
6/15/15 5.65 8187909 5.74 5.78 5.55 -2% 2015
6/12/15 5.78 6468844 5.83 5.885 5.76 -1% 2015
6/11/15 5.855 5786222 5.81 5.95 5.81 1% 2015
6/10/15 5.82 6744073 5.89 5.91 5.79 -1% 2015
6/9/15 5.85 8326801 5.98 6 5.815 -2% 2015
6/8/15 5.98 6588029 6.1 6.13 5.93 -2% 2015
6/5/15 6.09 7083450 6.04 6.13 6.015 1% 2015
6/4/15 6.005 9427336 6.11 6.14 5.98 -2% 2015
6/3/15 6.15 29474010 5.8 6.22 5.72 2% 2015
6/2/15 6.03 20356140 6.25 6.28 5.955 -4% 2015
6/1/15 6.28 6268819 6.39 6.42 6.25 -2% 2015
5/29/15 6.38 4872815 6.39 6.51 6.35 -0% 2015
5/28/15 6.405 4821004 6.37 6.44 6.31 0% 2015
5/27/15 6.4 5943817 6.47 6.5 6.35 -1% 2015
5/26/15 6.47 4741610 6.5 6.55 6.43 -1% 2015
5/22/15 6.54 5090887 6.51 6.59 6.5 0% 2015
5/21/15 6.51 4905999 6.51 6.65 6.48 -0% 2015
5/20/15 6.54 7830981 6.61 6.63 6.41 -1% 2015
5/19/15 6.63 5461599 6.55 6.68 6.55 1% 2015
5/18/15 6.54 5231758 6.56 6.64 6.53 -1% 2015
5/15/15 6.61 7706015 6.65 6.74 6.53 0% 2015
5/14/15 6.61 8847158 6.76 6.77 6.51 -2% 2015
5/13/15 6.73 7739976 6.74 6.86 6.71 0% 2015
5/12/15 6.73 8618229 6.72 6.81 6.7 -1% 2015
5/11/15 6.79 11059370 6.69 6.84 6.65 2% 2015
5/8/15 6.63 15003790 6.45 6.695 6.4 3% 2015
5/7/15 6.41 15159240 6.3 6.51 6.23 1% 2015
5/6/15 6.32 29763260 6.8 6.8 6.19 -8% 2015
5/5/15 6.84 17741200 7.1 7.175 6.8142 -3% 2015
5/4/15 7.04 12510450 6.81 7.185 6.8 4% 2015
5/1/15 6.79 16676050 6.96 6.99 6.61 -2% 2015
4/30/15 6.92 10230210 7.08 7.09 6.905 -2% 2015
4/29/15 7.07 8026846 6.99 7.09 6.9 1% 2015
4/28/15 7 8952226 7.06 7.11 6.86 -0% 2015
4/27/15 7.01 6548490 7.16 7.19 6.99 -1% 2015
4/24/15 7.115 8472507 7.19 7.25 7.07 -0% 2015
4/23/15 7.15 7541832 7.04 7.24 7.04 1% 2015
4/22/15 7.07 8024517 7.12 7.165 7.02 -1% 2015
4/21/15 7.13 11553410 7.23 7.25 7.08 -2% 2015
4/20/15 7.25 13579170 7.52 7.54 7.17 1% 2015
4/17/15 7.2 4622420 7.3 7.31 7.16 -2% 2015
4/16/15 7.35 5324922 7.25 7.4 7.23 1% 2015
4/15/15 7.28 7200504 7.27 7.36 7.16 0% 2015
4/14/15 7.25 8171868 7.45 7.45 7.15 0% 2015
4/13/15 7.25 5161641 7.41 7.43 7.22 -2% 2015
4/10/15 7.38 6148812 7.34 7.45 7.29 1% 2015
4/9/15 7.34 6602093 7.28 7.38 7.21 1% 2015
4/8/15 7.3 9732283 7.15 7.35 7.08 2% 2015
4/7/15 7.19 8790085 7.14 7.32 7.12 1% 2015
4/6/15 7.11 9571424 7.02 7.21 6.99 1% 2015
4/2/15 7.06 10144610 7.02 7.12 6.96 1% 2015
4/1/15 7.02 11572160 7.2 7.23 6.99 -3% 2015
3/31/15 7.21 9569030 7.33 7.35 7.2 -3% 2015
3/30/15 7.43 11530060 7.61 7.66 7.26 -2% 2015
3/27/15 7.61 5037461 7.55 7.68 7.55 0% 2015
3/26/15 7.58 5632840 7.71 7.725 7.58 -2% 2015
3/25/15 7.74 13172590 7.82 7.85 7.57 2% 2015
3/24/15 7.56 5505962 7.62 7.73 7.52 -1% 2015
3/23/15 7.66 4230982 7.59 7.75 7.58 1% 2015
3/20/15 7.6 11001480 7.67 7.71 7.57 -1% 2015
3/19/15 7.64 6927547 7.72 7.8 7.6 -1% 2015
3/18/15 7.74 4808945 7.82 7.83 7.7 -1% 2015
3/17/15 7.85 5569144 7.78 7.93 7.77 0% 2015
3/16/15 7.82 5772581 7.77 7.857 7.71 1% 2015
3/13/15 7.77 6126857 7.85 7.96 7.71 -2% 2015
3/12/15 7.89 4438410 8.03 8.05 7.84 -1% 2015
3/11/15 8 9154912 7.85 8.05 7.8 2% 2015
3/10/15 7.86 13860070 7.84 7.99 7.63 -1% 2015
3/9/15 7.92 8476407 7.86 7.92 7.7401 0% 2015
3/6/15 7.89 9216633 7.91 8.02 7.81 -1% 2015
3/5/15 7.93 6547557 7.97 8.03 7.85 -1% 2015
3/4/15 7.98 7079527 7.98 8.04 7.81 -1% 2015
3/3/15 8.05 6270007 8.14 8.16 7.96 -1% 2015
3/2/15 8.13 8210091 8.22 8.28 8.08 -1% 2015
2/27/15 8.18 7262735 8.27 8.34 8.16 -1% 2015
2/26/15 8.3 15236300 8.19 8.37 8.165 0% 2015
2/25/15 8.26 11869030 8.06 8.29 8.0576 2% 2015
2/24/15 8.08 6261936 8.19 8.2 8 -1% 2015
2/23/15 8.19 8417287 8.12 8.24 8.065 0% 2015
2/20/15 8.15 12153380 7.87 8.17 7.82 4% 2015
2/19/15 7.87 10713610 7.8 7.96 7.77 1% 2015
2/18/15 7.8 14427470 8 8.05 7.77 -3% 2015
2/17/15 8.06 20699860 7.96 8.15 7.96 1% 2015
2/13/15 7.97 57075340 7.55 8.17 7.39 7% 2015
2/12/15 7.46 37163320 7.75 7.8 7.37 -2% 2015
2/11/15 7.58 14012260 7.41 7.63 7.4 2% 2015
2/10/15 7.42 11810990 7.47 7.52 7.35 -1% 2015
2/9/15 7.46 10116890 7.39 7.56 7.35 1% 2015
2/6/15 7.39 8687586 7.42 7.46 7.31 -1% 2015
2/5/15 7.46 11325600 7.53 7.61 7.38 2% 2015
2/4/15 7.3 7322991 7.35 7.48 7.26 -2% 2015
2/3/15 7.42 9003495 7.25 7.46 7.1801 3% 2015
2/2/15 7.22 10341860 7.15 7.31 7.04 1% 2015
1/30/15 7.16 11990180 7.38 7.41 7.08 -2% 2015
1/29/15 7.34 18887720 6.93 7.39 6.75 6% 2015
1/28/15 6.95 11229400 7.18 7.2 6.83 -2% 2015
1/27/15 7.08 10807990 7.08 7.16 7 -2% 2015
1/26/15 7.2 10376820 7.31 7.42 7.18 -2% 2015
1/23/15 7.32 8018815 7.45 7.54 7.29 -2% 2015
1/22/15 7.5 12933520 7.19 7.55 7.069 5% 2015
1/21/15 7.16 12691370 7.22 7.34 7.05 -2% 2015
1/20/15 7.27 10558360 7.34 7.42 7.13 -1% 2015
1/16/15 7.34 12764090 7.26 7.44 7.18 1% 2015
1/15/15 7.3 13337850 7.5 7.55 7.12 -1% 2015
1/14/15 7.37 9797716 7.36 7.515 7.2 -1% 2015
1/13/15 7.48 10886090 7.44 7.615 7.32 1% 2015
1/12/15 7.42 12977170 7.75 7.81 7.33 -4% 2015
1/9/15 7.74 10970440 7.96 8.0299 7.68 -1% 2015
1/8/15 7.84 16377370 7.99 8.135 7.62 -1% 2015
1/7/15 7.95 17464350 8 8.229 7.86 1% 2015
1/6/15 7.91 14734400 7.85 8.05 7.69 2% 2015
1/5/15 7.79 9803532 7.95 8.04 7.71 -3% 2015
1/2/15 8.02 9117423 8.34 8.34 7.91 -3% 2015
12/31/14 8.26 6590300 8.3 8.34 8.15 0% 2014
12/30/14 8.22 9087772 8.21 8.31 8.12 -0% 2014
12/29/14 8.25 10452110 8.13 8.425 8.1 1% 2014
12/26/14 8.14 17556270 7.95 8.43 7.94 3% 2014
12/24/14 7.89 4034314 8.01 8.071 7.87 -2% 2014
12/23/14 8.03 11422460 7.95 8.23 7.88 1% 2014
12/22/14 7.95 9187681 7.95 8 7.805 0% 2014
12/19/14 7.92 20212410 7.75 7.95 7.66 2% 2014
12/18/14 7.79 32416500 7.28 7.87 7.22 8% 2014
12/17/14 7.19 20802090 6.83 7.27 6.83 5% 2014
12/16/14 6.83 11643390 6.99 7.04 6.82 -3% 2014
12/15/14 7.01 10703050 7.25 7.3058 7 -3% 2014
12/12/14 7.22 19466300 7.18 7.31 7.13 -1% 2014
12/11/14 7.26 8350933 7.23 7.35 7.1601 1% 2014
12/10/14 7.18 9427553 7.29 7.34 7.17 -2% 2014
12/9/14 7.3 13387650 6.99 7.33 6.95 4% 2014
12/8/14 7.05 17833040 7.1 7.14 6.95 -3% 2014
12/5/14 7.27 8798567 7.4 7.4499 7.21 -2% 2014
12/4/14 7.4 8339772 7.43 7.62 7.36 -1% 2014
12/3/14 7.49 14958620 7.33 7.5 7.22 2% 2014
12/2/14 7.34 16428610 7.64 7.69 7.3 -1% 2014
12/1/14 7.385 20372570 7.905 7.91 7.365 -2% 2014
11/28/14 7.53 4996685 7.55 7.6 7.48 0% 2014
11/26/14 7.51 5452791 7.51 7.6 7.45 -0% 2014
11/25/14 7.54 7016283 7.54 7.56 7.45 1% 2014
11/24/14 7.5 7967038 7.45 7.62 7.45 -0% 2014
11/21/14 7.51 16653310 7.62 7.69 7.4 1% 2014
11/20/14 7.43 27626330 7.33 7.67 7.33 2% 2014
11/19/14 7.255 16280390 7.39 7.49 7.16 -2% 2014
11/18/14 7.37 20411840 7.62 7.68 7.33 -3% 2014
11/17/14 7.57 12753370 7.84 7.88 7.54 -3% 2014
11/14/14 7.84 12978140 7.76 7.9 7.64 1% 2014
11/13/14 7.77 14428340 8.1 8.15 7.69 -4% 2014
11/12/14 8.1 45623200 7.84 8.28 7.76 4% 2014
11/11/14 7.795 18484690 7.34 7.88 7.25 5% 2014
11/10/14 7.43 12021430 7.5 7.67 7.42 -1% 2014
11/7/14 7.5 12466440 7.47 7.67 7.46 -0% 2014
11/6/14 7.52 18817700 7.56 7.58 7.345 -1% 2014
11/5/14 7.615 21704520 7.955 7.99 7.5 -3% 2014
11/4/14 7.84 42302620 7.4 8.06 7.35 6% 2014
11/3/14 7.37 31038860 7.32 7.66 7.21 1% 2014
10/31/14 7.31 88277260 6.52 7.52 6.45 22% 2014
10/30/14 5.99 31156160 5.81 6.04 5.73 3% 2014
10/29/14 5.79 23912620 6 6.03 5.75 -4% 2014
10/28/14 6 15079960 5.93 6.09 5.85 1% 2014
10/27/14 5.93 10251320 6.01 6.05 5.89 -2% 2014
10/24/14 6.05 11116310 6.14 6.2 5.96 -2% 2014
10/23/14 6.19 11088130 6.15 6.28 6.1 1% 2014
10/22/14 6.14 10077100 6.33 6.33 6.12 -1% 2014
10/21/14 6.22 7528801 6.23 6.29 6.12 0% 2014
10/20/14 6.205 8497243 6.15 6.27 6.11 1% 2014
10/17/14 6.125 7625127 6.36 6.4 6.1 -2% 2014
10/16/14 6.25 9046636 6.07 6.28 5.98 -0% 2014
10/15/14 6.27 16615940 5.8 6.29 5.77 6% 2014
10/14/14 5.93 20641770 5.78 5.95 5.72 3% 2014
10/13/14 5.77 11602920 5.89 6.025 5.725 -3% 2014
10/10/14 5.94 18092830 6.25 6.25 5.78 -7% 2014
10/9/14 6.38 7675973 6.44 6.57 6.33 -2% 2014
10/8/14 6.48 6591716 6.42 6.5 6.27 1% 2014
10/7/14 6.42 7937265 6.64 6.695 6.39 -3% 2014
10/6/14 6.64 5996810 6.76 6.86 6.571 -1% 2014
10/3/14 6.74 7845901 6.63 6.78 6.57 2% 2014
10/2/14 6.58 22290250 6.57 6.7 6.39 0% 2014
10/1/14 6.565 9813850 6.65 6.68 6.49 -2% 2014
9/30/14 6.68 10123490 6.66 6.68 6.48 0% 2014
9/29/14 6.67 12775530 6.62 6.74 6.52 0% 2014
9/26/14 6.66 9794533 6.56 6.75 6.56 1% 2014
9/25/14 6.58 15509280 6.67 6.71 6.49 -1% 2014
9/24/14 6.68 15384000 6.68 6.79 6.63 -0% 2014
9/23/14 6.7 16967840 6.75 6.87 6.65 -1% 2014
9/22/14 6.8 11749460 6.95 6.95 6.77 -2% 2014
9/19/14 6.97 19692020 6.92 7.04 6.86 1% 2014
9/18/14 6.89 8860212 6.99 7.02 6.81 -1% 2014
9/17/14 6.97 9480227 6.97 7.05 6.88 0% 2014
9/16/14 6.95 10087660 6.95 6.98 6.83 0% 2014
9/15/14 6.95 12804580 7.21 7.22 6.9 -3% 2014
9/12/14 7.155 12059330 7.04 7.22 7.0242 2% 2014
9/11/14 7.04 12168400 7.09 7.23 7.03 -1% 2014
9/10/14 7.1 17694480 6.69 7.16 6.69 6% 2014
9/9/14 6.69 16572220 6.64 7.01 6.61 -0% 2014
9/8/14 6.72 17387000 6.8 6.83 6.22 -1% 2014
9/5/14 6.82 14721950 7.01 7.05 6.82 -3% 2014
9/4/14 7.04 12140820 7.1 7.2 6.99 -2% 2014
9/3/14 7.18 16290850 7.09 7.28 7.05 2% 2014
9/2/14 7.06 24159670 6.88 7.07 6.8799 4% 2014
8/29/14 6.8 15917720 6.64 6.96 6.6 2% 2014
8/28/14 6.64 11890970 6.5 6.655 6.4 2% 2014
8/27/14 6.53 7155445 6.44 6.54 6.44 1% 2014
8/26/14 6.46 10669960 6.33 6.55 6.33 2% 2014
8/25/14 6.33 5902917 6.32 6.4 6.28 1% 2014
8/22/14 6.29 6943130 6.23 6.31 6.16 1% 2014
8/21/14 6.23 6817686 6.22 6.3 6.15 -0% 2014
8/20/14 6.25 10091850 6.25 6.3 6.15 0% 2014
8/19/14 6.23 9205378 6.18 6.3 6.18 1% 2014
8/18/14 6.15 14211500 6 6.18 6 3% 2014
8/15/14 6 13440930 5.89 6.02 5.81 3% 2014
8/14/14 5.84 7967521 5.76 5.89 5.76 1% 2014
8/13/14 5.76 17251230 5.9499 5.9499 5.75 -2% 2014
8/12/14 5.86 17496980 6.01 6.04 5.83 -3% 2014
8/11/14 6.02 11620270 5.97 6.03 5.95 1% 2014
8/8/14 5.96 18699780 5.95 6.035 5.84 0% 2014
8/7/14 5.955 21699750 6.17 6.17 5.93 -3% 2014
8/6/14 6.17 61848430 5.69 6.28 5.68 -13% 2014
8/5/14 7.069 52145640 7.01 7.075 6.8 1% 2014
8/4/14 7.02 46019510 6.5 7.05 6.48 9% 2014
8/1/14 6.46 17738430 6.51 6.54 6.32 -0% 2014
7/31/14 6.47 22904670 6.35 6.57 6.31 1% 2014
7/30/14 6.38 14563030 6.32 6.4 6.21 1% 2014
7/29/14 6.31 9129955 6.4 6.42 6.23 -1% 2014
7/28/14 6.39 10581740 6.2 6.44 6.18 3% 2014
7/25/14 6.21 6517126 6.13 6.25 6.12 1% 2014
7/24/14 6.15 16020310 6.29 6.29 6.09 -2% 2014
7/23/14 6.25 9671064 6.25 6.3 6.2 0% 2014
7/22/14 6.23 12770610 6.25 6.37 6.22 -0% 2014
7/21/14 6.26 10928230 6.33 6.39 6.19 -1% 2014
7/18/14 6.295 9325570 6.21 6.35 6.16 2% 2014
7/17/14 6.19 10439080 6.27 6.35 6.18 -2% 2014
7/16/14 6.3 12419990 6.42 6.4389 6.25 -2% 2014
7/15/14 6.4 9930760 6.51 6.55 6.36 -1% 2014
7/14/14 6.46 12952420 6.63 6.66 6.45 -2% 2014
7/11/14 6.58 12347990 6.5 6.655 6.38 1% 2014
7/10/14 6.5 13715840 6.36 6.58 6.27 -1% 2014
7/9/14 6.58 19530900 6.4 6.7 6.32 5% 2014
7/8/14 6.28 45352220 6.77 6.82 6.22 -3% 2014
7/7/14 6.45 11350560 6.67 6.68 6.43 -3% 2014
7/3/14 6.67 8412910 6.55 6.74 6.54 3% 2014
7/2/14 6.5 12263080 6.52 6.69 6.5 -0% 2014
7/1/14 6.53 12653630 6.65 6.79 6.51 -1% 2014
6/30/14 6.62 9750502 6.65 6.8 6.61 -1% 2014
6/27/14 6.68 11831780 6.66 6.78 6.6 -1% 2014
6/26/14 6.72 13719300 6.79 6.95 6.68 -0% 2014
6/25/14 6.75 19417050 6.52 6.82 6.43 -0% 2014
6/24/14 6.78 36615020 6.52 7.1599 6.5 4% 2014
6/23/14 6.49 20892890 6.23 6.63 6.1827 6% 2014
6/20/14 6.15 7896329 6.23 6.27 6.12 -1% 2014
6/19/14 6.24 12630020 6.31 6.34 6.14 -1% 2014
6/18/14 6.31 12876780 6.36 6.45 6.19 -1% 2014
6/17/14 6.35 16739530 6.29 6.44 6.24 2% 2014
6/16/14 6.22 10412340 6.22 6.36 6.13 -0% 2014
6/13/14 6.24 30423490 6.27 6.4 6.2 4% 2014
6/12/14 6.005 9026531 6.05 6.13 5.96 -1% 2014
6/11/14 6.07 9614618 6.05 6.15 6.02 -0% 2014
6/10/14 6.09 12566770 6.13 6.2 6.04 -1% 2014
6/9/14 6.13 18640900 5.87 6.2 5.84 5% 2014
6/6/14 5.83 5129779 5.8 5.91 5.8 0% 2014
6/5/14 5.82 11940320 5.78 5.85 5.7 2% 2014
6/4/14 5.73 15950860 5.56 5.78 5.56 2% 2014
6/3/14 5.595 13173580 5.56 5.61 5.46 2% 2014
6/2/14 5.5 33841100 5.88 5.93 5.475 -6% 2014
5/30/14 5.88 11747680 5.99 6.0098 5.83 -2% 2014
5/29/14 5.99 14907430 6.14 6.25 5.975 -2% 2014
5/28/14 6.09 13795740 6.2 6.23 5.99 -3% 2014
5/27/14 6.27 9183938 6.31 6.46 6.17 -0% 2014
5/23/14 6.29 13085290 5.99 6.32 5.965 5% 2014
5/22/14 5.98 12845710 5.88 5.995 5.82 2% 2014
5/21/14 5.88 16783410 5.97 6.095 5.87 -2% 2014
5/20/14 5.97 12417470 6.01 6.055 5.92 -1% 2014
5/19/14 6.05 7996909 6.03 6.11 5.96 1% 2014
5/16/14 6.01 7236225 6.01 6.16 5.92 -1% 2014
5/15/14 6.05 15697190 6.07 6.12 5.84 0% 2014
5/14/14 6.05 19415330 6.33 6.46 6.02 -4% 2014
5/13/14 6.33 13938810 6.11 6.37 6.08 3% 2014
5/12/14 6.15 17058160 6.06 6.22 6.06 2% 2014
5/9/14 6.05 40219160 5.65 6.215 5.6 7% 2014
5/8/14 5.655 30498020 5.42 5.78 5.31 6% 2014
5/7/14 5.33 71177200 6.02 6.033 5.18 -21% 2014
5/6/14 6.72 27729170 7 7 6.62 -2% 2014
5/5/14 6.89 20639880 7.02 7.08 6.86 -3% 2014
5/2/14 7.09 13236800 7.05 7.16 7.01 0% 2014
5/1/14 7.08 15744930 7.04 7.19 7 1% 2014
4/30/14 6.99 16966760 7.03 7.09 6.93 -1% 2014
4/29/14 7.09 12927650 7.01 7.24 6.8849 1% 2014
4/28/14 7.03 11568950 7.19 7.23 6.85 -2% 2014
4/25/14 7.19 11741030 7.23 7.31 7.11 -3% 2014
4/24/14 7.405 13170680 7.44 7.63 7.21 -0% 2014
4/23/14 7.42 8334814 7.64 7.73 7.34 -3% 2014
4/22/14 7.63 10879750 7.48 7.75 7.43 3% 2014
4/21/14 7.41 9641182 7.4 7.42 7.23 0% 2014
4/17/14 7.41 16732230 7.2 7.49 7.17 4% 2014
4/16/14 7.1 10812620 7.12 7.21 6.86 0% 2014
4/15/14 7.08 17676540 6.96 7.11 6.7 2% 2014
4/14/14 6.94 15681330 6.99 7.17 6.84 -0% 2014
4/11/14 6.95 29642770 6.93 7.25 6.88 -2% 2014
4/10/14 7.06 33647690 7.43 7.54 7 -5% 2014
4/9/14 7.42 24588290 7.41 7.52 7.2 1% 2014
4/8/14 7.37 29683440 7.45 7.55 7.225 -1% 2014
4/7/14 7.45 30459570 7.82 7.84 7.21 -5% 2014
4/4/14 7.84 24483880 7.97 7.98 7.66 -2% 2014
4/3/14 7.98 13773420 8.16 8.2 7.86 -2% 2014
4/2/14 8.14 11631350 8.11 8.24 8 0% 2014
4/1/14 8.14 14233630 7.92 8.14 7.9 4% 2014
3/31/14 7.84 15798120 7.86 8.1 7.78 -0% 2014
3/28/14 7.85 17541540 8 8.1 7.66 -1% 2014
3/27/14 7.92 18805150 7.8 8.09 7.61 1% 2014
3/26/14 7.88 14979480 8.13 8.24 7.82 -2% 2014
3/25/14 8.07 10825490 8.12 8.25 8 -0% 2014
3/24/14 8.1 17686000 8.28 8.3 7.97 -2% 2014
3/21/14 8.29 18664300 8.4 8.45 8.26 -1% 2014
3/20/14 8.4 22551790 8.4 8.5 8.2999 2% 2014
3/19/14 8.2 17262990 8.39 8.42 8.15 -2% 2014
3/18/14 8.38 10229790 8.37 8.45 8.29 0% 2014
3/17/14 8.34 15553180 8.39 8.56 8.28 -0% 2014
3/14/14 8.36 21622120 8.19 8.58 8.16 1% 2014
3/13/14 8.24 16005740 8.57 8.64 8.23 -4% 2014
3/12/14 8.6 23353370 8.28 8.66 8.131 4% 2014
3/11/14 8.27 12945700 8.38 8.52 8.22 -1% 2014
3/10/14 8.38 14964550 8.56 8.62 8.31 -3% 2014
3/7/14 8.6 15517440 8.5 8.64 8.44 1% 2014
3/6/14 8.52 12831170 8.57 8.67 8.41 -1% 2014
3/5/14 8.57 13994010 8.7 8.72 8.52 -1% 2014
3/4/14 8.68 23240240 8.55 8.7299 8.54 3% 2014
3/3/14 8.45 20948430 8.2 8.51 8.15 2% 2014
2/28/14 8.31 21774310 8.56 8.61 8.18 -2% 2014
2/27/14 8.52 40250520 8.53 8.78 8.43 3% 2014
2/26/14 8.26 30936640 8.48 8.52 8.145 -2% 2014
2/25/14 8.41 65585800 7.94 8.5 7.87 8% 2014
2/24/14 7.78 58145050 8.13 8.23 7.67 -3% 2014
2/21/14 8.03 139449300 8.96 8.97 8 -22% 2014
2/20/14 10.279 44431680 10.24 10.35 10.11 3% 2014
2/19/14 10.02 18002490 10.31 10.38 9.95 -2% 2014
2/18/14 10.26 19167040 10.59 10.65 10.18 -2% 2014
2/14/14 10.51 9895749 10.79 10.88 10.49 -2% 2014
2/13/14 10.76 8969484 10.45 10.79 10.39 3% 2014
2/12/14 10.49 11703960 10.48 10.66 10.42 1% 2014
2/11/14 10.4 41131450 10.54 10.56 10.05 -6% 2014
2/10/14 11.08 10771910 10.92 11.21 10.88 2% 2014
2/7/14 10.87 12491700 10.36 10.9 10.36 5% 2014
2/6/14 10.37 11928870 10.46 10.59 10.24 -1% 2014
2/5/14 10.46 11216590 10.46 10.65 10.24 -0% 2014
2/4/14 10.51 9528584 10.34 10.71 10.32 3% 2014
2/3/14 10.24 14636400 10.58 10.76 10.11 -2% 2014
1/31/14 10.46 12043920 10.62 10.78 10.42 -4% 2014
1/30/14 10.88 11553290 10.69 11.02 10.69 4% 2014
1/29/14 10.43 13374920 10.37 10.58 10.08 -1% 2014
1/28/14 10.52 10738920 10.1 10.52 10.1 5% 2014
1/27/14 10 16706930 10.29 10.35 9.9 -3% 2014
1/24/14 10.28 12720860 10.5 10.655 10.22 -3% 2014
1/23/14 10.64 9090664 10.7 10.87 10.58 -1% 2014
1/22/14 10.75 13043790 10.67 10.93 10.58 -2% 2014
1/21/14 10.95 9365668 10.92 10.96 10.73 1% 2014
1/17/14 10.84 12802940 11.08 11.14 10.79 -1% 2014
1/16/14 10.98 19342120 10.97 11.285 10.87 -1% 2014
1/15/14 11.04 15166820 11.46 11.51 10.96 -3% 2014
1/14/14 11.41 12523100 11.03 11.49 11.03 4% 2014
1/13/14 10.98 17447840 11.52 11.54 10.82 -5% 2014
1/10/14 11.56 10324360 11.5 11.66 11.32 1% 2014
1/9/14 11.44 15322070 11.88 11.93 11.34 -3% 2014
1/8/14 11.78 19495180 11.89 11.94 11.72 -1% 2014
1/7/14 11.88 33201860 12.055 12.2 11.76 -0% 2014
1/6/14 11.89 29963820 12.28 12.42 11.8715 -2% 2014
1/3/14 12.08 24248620 11.63 12.19 11.6 2% 2014
1/2/14 11.85 14572300 11.82 12.04 11.7 1% 2014
12/31/13 11.765 12238320 11.45 11.77 11.38 4% 2013
12/30/13 11.33 15954010 11.67 11.77 11.14 -3% 2013
12/27/13 11.71 13967670 11.98 12.0444 11.52 -2% 2013
12/26/13 11.99 13375350 11.9 12.19 11.83 1% 2013
12/24/13 11.84 7947359 11.75 11.94 11.74 0% 2013
12/23/13 11.82 12082580 11.73 11.95 11.67 1% 2013
12/20/13 11.68 29300150 11.64 11.77 11.38 0% 2013
12/19/13 11.65 26811870 11.4 11.69 11.35 3% 2013
12/18/13 11.27 28512940 10.77 11.33 10.68 6% 2013
12/17/13 10.67 18366670 10.33 10.85 10.28 3% 2013
12/16/13 10.36 12824310 10.26 10.41 10.08 1% 2013
12/13/13 10.24 13476440 10.29 10.58 10.01 -2% 2013
12/12/13 10.4 21926350 10.2 10.57 10.04 3% 2013
12/11/13 10.14 24453590 10.4 10.62 10.09 1% 2013
12/10/13 10.04 23837240 9.75 10.18 9.75 4% 2013
12/9/13 9.62 16788890 9.09 9.63 9.09 6% 2013
12/6/13 9.09 8037654 9.15 9.26 8.95 0% 2013
12/5/13 9.09 9618134 9.12 9.139 8.9299 0% 2013
12/4/13 9.09 12418190 9.07 9.2 8.97 0% 2013
12/3/13 9.09 21528760 9.14 9.32 9.01 4% 2013
12/2/13 8.75 32241730 8.72 8.86 8.4 -3% 2013
11/29/13 9.05 5336926 9.14 9.17 8.93 -1% 2013
11/27/13 9.1 14045380 9.25 9.31 9.01 -1% 2013
11/26/13 9.19 13109310 9.06 9.37 9.06 1% 2013
11/25/13 9.07 25189560 9.11 9.21 8.6 -1% 2013
11/22/13 9.12 20026340 9.53 9.655 9.1 -4% 2013
11/21/13 9.53 16933170 9.28 9.64 9.28 3% 2013
11/20/13 9.22 33678610 9.85 9.91 9.19 -6% 2013
11/19/13 9.82 22471510 10.2 10.2 9.655 -6% 2013
11/18/13 10.41 17659710 10.71 10.85 10.36 -3% 2013
11/15/13 10.71 15210000 10.82 10.98 10.66 -0% 2013
11/14/13 10.719 17091720 10.39 10.77 10.35 4% 2013
11/13/13 10.3 21215030 10.12 10.41 10.1 0% 2013
11/12/13 10.28 19135810 9.96 10.36 9.86 3% 2013
11/11/13 9.99 18174520 10.18 10.18 9.76 -1% 2013
11/8/13 10.111 46041370 9.75 10.43 9.4501 6% 2013
11/7/13 9.5 35839500 9.73 9.97 9.4 -5% 2013
11/6/13 10.005 26430340 10.31 10.43 9.77 -3% 2013
11/5/13 10.28 20732560 10.6 10.67 10.1 -3% 2013
11/4/13 10.569 26986460 10.27 10.69 10.25 6% 2013
11/1/13 9.93 24184590 9.19 9.95 9.18 9% 2013
10/31/13 9.135 19223910 9.12 9.31 8.98 -0% 2013
10/30/13 9.14 15007600 9.44 9.6 9.11 -3% 2013
10/29/13 9.438 21027270 9.34 9.52 8.985 1% 2013
10/28/13 9.36 15324840 9.77 9.79 9.28 -4% 2013
10/25/13 9.8 15748520 9.8 10.13 9.77 2% 2013
10/24/13 9.645 17540740 9.7 9.75 9.4 -1% 2013
10/23/13 9.701 11202160 9.78 9.97 9.6 -2% 2013
10/22/13 9.865 31668280 10.1 10.25 9.51 -7% 2013
10/21/13 10.6 13360220 10.67 10.75 10.4 -0% 2013
10/18/13 10.65 22317000 10.76 11.01 10.54 -0% 2013
10/17/13 10.67 28500830 11.35 11.35 10.58 -7% 2013
10/16/13 11.445 14645750 11.3 11.535 11.25 2% 2013
10/15/13 11.18 16261930 11.09 11.29 10.89 2% 2013
10/14/13 11.01 13084090 10.82 11.1 10.56 -1% 2013
10/11/13 11.12 13193200 11.09 11.28 10.99 0% 2013
10/10/13 11.1 26086860 10.6 11.11 10.5 8% 2013
10/9/13 10.26 30564770 10.56 10.59 9.88 -3% 2013
10/8/13 10.525 24291310 11.09 11.16 10.34 -5% 2013
10/7/13 11.03 19833710 11.24 11.41 11.015 -4% 2013
10/4/13 11.45 15336890 11.41 11.5 11.11 1% 2013
10/3/13 11.3 33206460 11.98 12.31 11.28 -4% 2013
10/2/13 11.77 15763940 11.53 11.84 11.48 1% 2013
10/1/13 11.7 14032950 11.21 11.7 11.21 4% 2013
9/30/13 11.211 22928690 11.27 11.53 10.85 -4% 2013
9/27/13 11.64 23457750 12.05 12.14 11.51 -4% 2013
9/26/13 12.11 22585600 11.75 12.18 11.68 4% 2013
9/25/13 11.7 28839520 11.93 11.97 11.64 -1% 2013
9/24/13 11.81 22134590 12.14 12.18 11.75 -1% 2013
9/23/13 11.935 32668630 12.19 12.21 11.83 -6% 2013
9/20/13 12.641 35366770 12.365 12.72 12.3 0% 2013
9/19/13 12.585 47179630 12.03 12.76 11.91 9% 2013
9/18/13 11.55 19739130 11.45 11.57 11.22 2% 2013
9/17/13 11.36 15953170 11.2 11.45 11.1 1% 2013
9/16/13 11.24 27034230 11.36 11.52 11.05 -4% 2013
9/13/13 11.689 18291170 11.85 11.8521 11.42 -1% 2013
9/12/13 11.755 31711760 11.72 12.17 11.522 2% 2013
9/11/13 11.53 22317000 11.09 11.55 11.08 3% 2013
9/10/13 11.195 19386390 11.25 11.38 10.85 1% 2013
9/9/13 11.1 24736540 10.9 11.43 10.88 3% 2013
9/6/13 10.77 19786720 10.82 10.86 10.46 1% 2013
9/5/13 10.66 30403130 10.81 11.04 10.64 4% 2013
9/4/13 10.295 11131800 10.19 10.35 9.96 1% 2013
9/3/13 10.2 11199150 10.24 10.38 10.09 0% 2013
8/30/13 10.16 11412490 10.41 10.5 10.12 -2% 2013
8/29/13 10.38 17066120 10.13 10.52 10.1 3% 2013
8/28/13 10.04 11476440 9.98 10.23 9.95 2% 2013
8/27/13 9.89 16292150 10.08 10.2 9.8 -4% 2013
8/26/13 10.28 18633120 9.94 10.58 9.93 4% 2013
8/23/13 9.87 7545912 10.03 10.08 9.835 -1% 2013
8/22/13 9.98 8104876 9.83 10.06 9.83 2% 2013
8/21/13 9.77 17223430 9.47 9.9 9.46 3% 2013
8/20/13 9.49 8698596 9.44 9.64 9.37 -0% 2013
8/19/13 9.5 15851380 9.56 9.68 9.27 -1% 2013
8/16/13 9.61 13767040 9.84 9.9 9.52 -2% 2013
8/15/13 9.78 25572350 9.77 9.96 9.37 -4% 2013
8/14/13 10.21 9564700 10.33 10.55 10.19 -1% 2013
8/13/13 10.35 13765210 10.71 10.76 10.21 -2% 2013
8/12/13 10.58 13960930 10.55 10.95 10.49 -0% 2013
8/9/13 10.61 22886410 10.6 10.74 10.32 0% 2013
8/8/13 10.6 91333640 10.615 11.22 10.48 22% 2013
8/7/13 8.72 27391890 8.73 8.8 8.51 0% 2013
8/6/13 8.7 16911730 9.03 9.06 8.625 -3% 2013
8/5/13 8.97 14044240 8.71 8.97 8.7 3% 2013
8/2/13 8.7 21016740 9 9.01 8.583 -2% 2013
8/1/13 8.84 14080190 8.9 9.09 8.7 -0% 2013
7/31/13 8.855 9371786 8.77 8.93 8.74 2% 2013
7/30/13 8.71 13476870 8.92 9.15 8.66 -2% 2013
7/29/13 8.92 11349380 9.29 9.34 8.85 -4% 2013
7/26/13 9.339 17752280 8.87 9.36 8.83 6% 2013
7/25/13 8.84 9269057 8.82 8.905 8.65 2% 2013
7/24/13 8.7 8746958 8.81 9.04 8.65 -2% 2013
7/23/13 8.86 12265050 8.88 8.949 8.62 -0% 2013
7/22/13 8.9 8501196 8.85 8.93 8.71 1% 2013
7/19/13 8.84 8216883 8.72 8.9 8.6 1% 2013
7/18/13 8.77 8127535 8.81 9 8.665 -1% 2013
7/17/13 8.85 15358790 8.31 8.865 8.26 6% 2013
7/16/13 8.31 10550660 8.46 8.6 8.3 -2% 2013
7/15/13 8.44 11668560 8.51 8.61 8.36 -1% 2013
7/12/13 8.53 11184060 8.52 8.67 8.44 -1% 2013
7/11/13 8.62 17459500 8.96 9.05 8.51 -2% 2013
7/10/13 8.8 9286637 8.6 8.85 8.45 2% 2013
7/9/13 8.6 23189700 8.91 8.93 8.34 -3% 2013
7/8/13 8.902 16931200 9.23 9.265 8.9 -2% 2013
7/5/13 9.12 13654630 9.35 9.39 8.9705 -0% 2013
7/3/13 9.139 17286370 9 9.43 8.95 2% 2013
7/2/13 8.95 16065440 8.81 9.08 8.74 3% 2013
7/1/13 8.669 11166680 8.58 8.75 8.56 1% 2013
6/28/13 8.55 39841090 8.33 8.69 8.23 2% 2013
6/27/13 8.39 13814170 8.48 8.54 8.31 1% 2013
6/26/13 8.33 12640370 8.16 8.35 8.11 2% 2013
6/25/13 8.16 15057450 8.08 8.23 7.95 2% 2013
6/24/13 7.969 20156070 7.91 8.13 7.62 0% 2013
6/21/13 7.95 33091190 7.6 8.1 7.6 5% 2013
6/20/13 7.54 12359890 7.62 7.8 7.525 -2% 2013
6/19/13 7.73 12571270 7.65 7.84 7.61 1% 2013
6/18/13 7.68 10297680 7.7 7.79 7.55 -0% 2013
6/17/13 7.69 17595470 7.67 7.8301 7.54 1% 2013
6/14/13 7.65 62418190 7.4 8.03 7.35 12% 2013
6/13/13 6.86 12590710 6.97 7.15 6.8 -1% 2013
6/12/13 6.95 9239470 7.24 7.26 6.89 -2% 2013
6/11/13 7.12 9638978 7.1 7.28 6.93 -0% 2013
6/10/13 7.15 14546080 7.09 7.26 6.969 3% 2013
6/7/13 6.939 18623830 6.73 6.97 6.73 4% 2013
6/6/13 6.7 13385990 6.79 6.89 6.58 -2% 2013
6/5/13 6.81 12596750 6.96 7.1 6.74 -3% 2013
6/4/13 7 12702880 7.25 7.28 6.92 -2% 2013
6/3/13 7.14 20382150 7.74 7.75 7.03 -7% 2013
5/31/13 7.689 12455830 7.54 7.71 7.48 3% 2013
5/30/13 7.47 10714520 7.44 7.52 7.4 1% 2013
5/29/13 7.41 9642231 7.35 7.53 7.3 0% 2013
5/28/13 7.39 10195480 7.29 7.5 7.27 2% 2013
5/24/13 7.21 8014383 7.13 7.23 7.085 1% 2013
5/23/13 7.13 14588330 6.96 7.28 6.93 -2% 2013
5/22/13 7.26 19547030 7.2 7.34 7.13 2% 2013
5/21/13 7.14 25796460 7.01 7.35 7 2% 2013
5/20/13 6.98 14252750 6.99 7.03 6.88 0% 2013
5/17/13 6.97 14792470 7.01 7.17 6.9 0% 2013
5/16/13 6.94 30199030 7.12 7.35 6.93 1% 2013
5/15/13 6.86 30846780 6.86 7.38 6.85 -0% 2013
5/14/13 6.89 23698690 6.33 6.93 6.31 8% 2013
5/13/13 6.36 22093760 6.17 6.59 6.145 2% 2013
5/10/13 6.25 15166770 6.13 6.3 6.081 0% 2013
5/9/13 6.23 66342320 6.37 6.48 6.03 11% 2013
5/8/13 5.59 24255200 5.52 5.64 5.41 4% 2013
5/7/13 5.39 13225340 5.5 5.6 5.37 -1% 2013
5/6/13 5.46 30543010 5.88 5.89 5.43 -7% 2013
5/3/13 5.84 9444301 5.92 5.97 5.805 -0% 2013
5/2/13 5.86 11601260 6.05 6.05 5.84 -2% 2013
5/1/13 5.98 10764140 6.18 6.18 5.95 -2% 2013
4/30/13 6.1 13382360 6.26 6.289 6.06 -3% 2013
4/29/13 6.26 10660240 6.45 6.5 6.25 -2% 2013
4/26/13 6.38 13060020 6.51 6.55 6.32 -1% 2013
4/25/13 6.47 10478700 6.44 6.66 6.38 1% 2013
4/24/13 6.39 10343790 6.4 6.495 6.27 0% 2013
4/23/13 6.36 6538804 6.28 6.46 6.28 1% 2013
4/22/13 6.3 6364019 6.38 6.45 6.27 -1% 2013
4/19/13 6.36 8788586 6.22 6.39 6.16 4% 2013
4/18/13 6.12 8865551 6.35 6.39 6.07 -4% 2013
4/17/13 6.39 9830840 6.36 6.51 6.3 0% 2013
4/16/13 6.38 8911122 6.33 6.53 6.21 2% 2013
4/15/13 6.28 13868570 6.45 6.66 6.23 -4% 2013
4/12/13 6.55 19141530 6.33 6.555 6.19 2% 2013
4/11/13 6.43 23324960 6.19 6.55 6.15 5% 2013
4/10/13 6.11 12683440 5.93 6.22 5.93 3% 2013
4/9/13 5.94 7186982 6.04 6.11 5.91 -2% 2013
4/8/13 6.04 10086640 6.05 6.1 5.88 -0% 2013
4/5/13 6.07 14117130 5.63 6.09 5.6 6% 2013
4/4/13 5.73 6320401 5.55 5.74 5.51 3% 2013
4/3/13 5.55 13637420 5.59 5.685 5.47 -1% 2013
4/2/13 5.62 19671000 5.84 5.89 5.48 -6% 2013
4/1/13 5.96 11720770 6.11 6.16 5.91 -3% 2013
3/28/13 6.12 18577490 6.19 6.36 6.05 -1% 2013
3/27/13 6.209 19198890 6 6.29 5.98 2% 2013
3/26/13 6.06 22390560 5.94 6.19 5.86 1% 2013
3/25/13 6 20854130 5.73 6.05 5.72 5% 2013
3/22/13 5.74 16939840 5.41 5.74 5.41 6% 2013
3/21/13 5.42 7307633 5.41 5.44 5.34 1% 2013
3/20/13 5.38 6185727 5.3 5.43 5.25 2% 2013
3/19/13 5.28 14680950 5.55 5.61 5.23 -4% 2013
3/18/13 5.48 11233980 5.25 5.6 5.24 2% 2013
3/15/13 5.39 22348150 5.33 5.54 5.25 6% 2013
3/14/13 5.08 11595480 5.25 5.2999 5.04 -4% 2013
3/13/13 5.28 6660749 5.26 5.35 5.22 1% 2013
3/12/13 5.25 11263300 5.4 5.46 5.19 -3% 2013
3/11/13 5.41 11886720 5.45 5.6 5.3304 -1% 2013
3/8/13 5.49 16425180 5.46 5.58 5.28 3% 2013
3/7/13 5.32 14639640 5.31 5.47 5.26 0% 2013
3/6/13 5.295 41953210 5.73 6.01 5.26 -6% 2013
3/5/13 5.635 33960930 5.5 5.77 5.48 4% 2013
3/4/13 5.42 43633910 4.98 5.48 4.93 6% 2013
3/1/13 5.1 62210290 4.625 5.22 4.58 13% 2013
2/28/13 4.53 102990700 4.25 4.93 4.24 -24% 2013
2/27/13 5.9825 38186180 5.59 6.12 5.55 8% 2013
2/26/13 5.55 13808510 5.7 5.7 5.395 -1% 2013
2/25/13 5.59 9518370 5.77 5.87 5.575 -2% 2013
2/22/13 5.72 10339970 5.84 6 5.66 -1% 2013
2/21/13 5.8 20957630 5.81 5.98 5.66 4% 2013
41325 5.59 14772680 5.99 6.02 5.53
41324 5.925 17115470 6 6.17 5.89
41320 5.955 21709250 5.95 6.08 5.84
41319 5.95 28870790 5.64 6.03 5.6
41318 5.575 26733630 5.62 5.71 5.51
41317 5.29 9094003 5.41 5.59 5.28
41316 5.36 7614399 5.4 5.5 5.35
41313 5.43 9161881 5.35 5.5 5.32
41312 5.281 7077827 5.4 5.5 5.2
41311 5.4 9527731 5.15 5.43 5.13
41310 5.12 16734660 5.28 5.32 5.03
41309 5.23 12256860 5.6 5.64 5.22
41306 5.645 18891610 5.47 5.76 5.41
41305 5.52 14977540 5.25 5.52 5.22
41304 5.27 8463113 5.35 5.35 5.16
41303 5.28 7314189 5.4 5.41 5.24
41302 5.4 11753380 5.31 5.41 5.27
41299 5.27 15947160 5.21 5.36 5.175
41298 5.18 19418070 5.03 5.27 4.97
41297 5.09 12226430 4.87 5.095 4.81
41296 4.835 8475146 4.97 5 4.79
41292 4.95 6746987 5.14 5.15 4.91
41291 5.09 6366106 5.09 5.17 5.06
41290 5.03 14451490 5.18 5.22 4.98
41289 5.23 10174880 5.28 5.31 5.17
41288 5.27 19591740 5.38 5.59 5.22
41285 5.35 11541680 5.25 5.38 5.135
41284 5.19 13935200 5.16 5.29 4.92
41283 5.05 8383354 5.25 5.29 5.03
41282 5.2 10774540 5.29 5.385 5.15
41281 5.3 16871970 5.29 5.45 5.11
41278 5.27 14006580 5.15 5.33 5.14
41277 5.12 13241110 4.96 5.21 4.96
41276 4.96 12075440 5.02 5.1 4.915
41274 4.86 6908277 4.75 4.91 4.7
41271 4.78 4913139 4.8 4.84 4.62
41270 4.86 8010665 4.9 4.9 4.7
41269 4.8 7925757 4.7 4.89 4.66
41267 4.63 5001495 4.84 4.91 4.56
41264 4.82 14595400 4.72 4.84 4.43
41263 4.7906 10113060 4.94 5.07 4.77
41262 4.88 12038980 5.08 5.17 4.84
41261 5.0107 12773870 4.77 5.05 4.77
41260 4.79 14892140 4.95 5.01 4.68
41257 4.93 18463980 4.89 5.1 4.84
41256 4.8 21997060 4.62 4.95 4.6
41255 4.58 23134820 4.42 4.69 4.36
41254 4.41 9891438 4.33 4.45 4.28
41253 4.25 22179260 4.45 4.57 4.22
41250 4.685 50793100 3.86 4.78 3.82
41249 3.81 7407058 3.84 3.84 3.7
41248 3.86 8793001 3.83 3.91 3.8
41247 3.7601 17572790 4.14 4.185 3.76
41246 4.11 10510130 4.18 4.28 4.08
41243 4.145 54590380 4.23 4.37 4.05
41242 4.54 35873620 4.42 4.59 4.21
41241 4.42 35318660 4.07 4.43 3.9299
41240 3.96 12342560 3.85 3.99 3.74
41239 3.805 16857930 3.84 3.9699 3.7
41236 3.95 14169490 3.98 4.1 3.92
41234 3.88 57616160 3.46 4.1 3.4
41233 3.37 30904870 3.45 3.57 3.32
41232 3.105 24203940 3.05 3.19 3.01
41229 2.98 13864040 2.91 3.01 2.85
41228 2.9 15948480 2.76 2.94 2.75
41227 2.73 15136910 2.65 2.73 2.65
41226 2.63 11199780 2.67 2.75 2.62
41225 2.69 17473140 2.76 2.78 2.6
41222 2.76 116326900 3 3.08 2.71
41221 3.92 21963390 3.77 3.96 3.77
41220 3.76 26310010 3.92 3.92 3.7
41219 3.99 17750240 3.93 4.05 3.8
41218 3.9 26650260 3.87 4.05 3.77
41215 3.83 28336340 4.06 4.08 3.68
41214 4.03 8458507 4.2 4.23 4
41213 4.12 44637420 4.5 4.51 4
41208 4.47 9999999 4.44 4.52 4.35
41207 4.46 13597680 4.48 4.5 4.3258
41206 4.42 12146750 4.7 4.75 4.38
41205 4.48 13208530 4.5 4.57 4.35
41204 4.58 9738208 4.67 4.77 4.52
41201 4.69 10185310 4.9 4.93 4.64
41200 4.91 9849034 5.05 5.09 4.83
41199 5.08 5419212 5.05 5.15 5
41198 5.05 5516404 5.25 5.25 5.05
41197 5.2 6794480 5.28 5.4 5.06
41194 5.29 5686320 5.22 5.4 5.2
41193 5.25 6318746 5.14 5.37 5.05
41192 5.05 12201290 5.39 5.5 4.97
41191 5.27 9332994 5.35 5.435 5.21
41190 5.47 13233570 5.14 5.49 5.06
41187 5.25 18180110 4.74 5.37 4.71
41186 4.8 5903434 4.69 4.86 4.56
41185 4.675 4206443 4.72 4.73 4.63
41184 4.65 2991135 4.73 4.73 4.62
41183 4.72 4248500 4.8 4.88 4.68
41180 4.765 5661182 4.85 4.92 4.7
41179 4.78 6517353 4.79 4.93 4.71
41178 4.7 6757229 4.79 4.85 4.59
41177 4.825 16185080 5.17 5.27 4.67
41176 5.2 11383020 5.18 5.25 5.07
41173 5.28 21887480 5.23 5.37 5.23
41172 5.15 31246980 5.22 5.47 5.06
41171 5.34 41566280 4.8 5.39 4.76
41170 4.69 6843670 4.75 4.84 4.65
41169 4.75 15061370 5.15 5.18 4.74
41166 5.27 20004000 4.86 5.3 4.8
41165 4.76 5927590 4.64 4.81 4.55
41164 4.66 13107020 4.71 4.78 4.5
41163 4.61 15830020 4.27 4.67 4.25
41162 4.27 5141776 4.27 4.32 4.23
41159 4.27 5434831 4.25 4.36 4.22
41158 4.225 8091975 4.2 4.29 4.135
41157 4.18 8655939 4.24 4.36 4.16
41156 4.24 10586130 4.11 4.27 4
41152 4.15 6004412 4.15 4.3 4.12
41151 4.19 9115598 4.28 4.36 4.16
41150 4.31 7651775 4.39 4.42 4.26
41149 4.37 5345685 4.35 4.51 4.35
41148 4.41 9496213 4.42 4.47 4.32
41145 4.44 8433451 4.48 4.5 4.41
41144 4.515 7750183 4.53 4.7 4.49
41143 4.54 10044040 4.5 4.64 4.43
41142 4.54 15579520 4.43 4.7799 4.34
41141 4.65 17232870 4.68 4.88 4.5
41138 4.75 39503410 4.83 4.8599 4.51
41137 5 33014000 5.18 5.2 4.97
41136 5.32 21162080 5.55 5.63 5.28
41135 5.51 62245880 5.82 6 5.46
41134 7.55 29586610 7.75 8.05 7.25
41131 7.44 10489550 6.67 7.62 6.66
41130 6.65 5971953 6.92 6.99 6.59
41129 6.93 5077180 7.1 7.5 6.92
41128 7.28 5756068 7.24 7.36 6.89
41127 7.25 8463956 6.65 7.29 6.62
41124 6.59 3068104 6.6 6.73 6.43
41123 6.38 5157062 6.4 6.6 6.35
41122 6.48 8660159 6.69 6.72 6.38
41121 6.66 5310104 7.03 7.05 6.62
41120 6.9 9702724 7.58 7.8 6.81
41117 7.59 20328540 6.51 8.05 6.5
41116 6.61 13626630 6.88 7.07 6.55
41115 7.24 2629058 7.3 7.35 7.12
41114 7.24 3069464 7.32 7.49 7.16
41113 7.38 3275114 7.14 7.42 7.06
41110 7.4 6389334 7.35 7.58 7.295
41109 7.4 7039731 7.3 7.61 7.1601
41108 7.07 11343130 7.18 7.3 7.02
41107 7.21 10824540 7.69 7.74 7.17
41106 7.67 7759059 7.91 8.16 7.61
41103 7.79 7317847 7.98 8.1 7.77
41102 7.98 15791220 7.65 8.0101 7.2499
41101 7.77 12933720 8.31 8.31 7.72
41100 8.31 7565782 8.82 8.92 8.25
41099 8.79 5687992 8.4 8.83 8.28
41096 8.44 7318247 8.76 8.82 8.25
41095 8.82 5854899 8.78 9 8.51
41093 8.79 12204100 9.59 9.59 8.72
41092 9.51 12709210 10.43 10.5 9.48
41089 10.63 6673981 10.15 10.67 10
41088 9.85 6117514 10.07 10.075 9.59
41087 10.13 5027348 10.17 10.37 9.905
41086 10.25 4364737 10 10.33 9.91
41085 9.89 4846601 10.26 10.34 9.74
41082 10.4 3682458 10.54 10.62 10.37
41081 10.499 4396838 10.76 10.78 10.36
41080 10.67 5677241 11 11.18 10.6
41079 10.93 12573530 11.01 11.15 10.51
41078 11.15 13651340 10.42 11.39 10.33
41075 10.06 17862550 9.22 10.14 9.1
41074 9.43 7598628 9.24 9.46 9.13
41073 9.6 10269460 9.68 9.98 9.51
41072 9.95 9697185 10.54 10.55 9.82
41071 10.34 5755851 10.84 10.88 10.26
41068 10.76 6372380 10.42 10.77 10.23
41067 10.62 8617564 11 11.05 10.35
41066 10.63 13367050 10 10.74 9.98
41065 9.785 10732600 9 9.8 8.95
41064 8.95 12553420 9.7 9.79 8.8
41061 9.69 23351850 9.72 10.1 9.53
41060 10.64 5984065 10.95 10.95 10.2
41059 11.1 3511542 11.54 11.6 10.91
41058 11.79 3110522 12.02 12.15 11.55
41054 12.05 2256470 12 12.2 11.9
41053 11.89 2117324 11.98 12.18 11.75
41052 12.03 3552614 11.69 12.4 11.6
41051 11.95 3009508 12.38 12.43 11.76
41050 12.39 7357410 11.61 12.74 10.901
41047 11.58 5966627 12.49 12.5 11.33
41046 12.41 6660850 12.66 12.9 12.16
41045 13.05 7077067 12.17 13.2 12.16
41044 12.17 24652470 14.89 14.93 12
41043 11.735 15888710 10.22 12.18 10.0801
41040 9.9 1491480 9.81 10.16 9.63
41039 9.87 1394031 10.28 10.285 9.86
41038 10.07 1211814 10.22 10.44 10
41037 10.33 1562391 10.47 10.5 10.1
41036 10.46 2577976 10.1 10.8 10.04
41033 9.97 2536377 10.31 10.5 9.82
41032 10.31 4006664 10.58 10.78 9.93
41031 10.58 3452691 10.8 11 10.5
41030 10.865 5178596 11 11.4 10.56
41029 10.71 2792595 11.97 11.9911 10.64
41026 11.975 1495649 12.06 12.26 11.61
41025 11.92 1002178 12.1 12.15 11.85
41024 12.27 920796 12.04 12.32 11.98
41023 11.96 2949067 11.82 12.07 11.6
41022 11.85 5088093 11.45 11.93 11.1
41019 11.13 2390998 11.81 11.86 11.02
41018 11.76 1994045 11.95 12.27 11.68
41017 12.04 2451200 12.39 12.55 11.83
41016 12.58 1851664 12.65 12.929 12.25
41015 12.67 1671849 13.15 13.26 12.55
41012 13.12 1953613 13.52 13.55 12.85
41011 13.56 2819247 14.29 14.3 13.27
41010 13.08 2422109 14.12 14.12 12.95
41009 13.55 3460469 13.86 13.95 13.3
41008 13.89 3238002 14 14.225 13.5
41004 14.18 4370662 14.41 14.75 14.01
41003 14.54 3569502 14.75 15.23 14.51
41002 15.02 3500275 15.28 15.48 14.9
41001 15.275 10086910 16.51 16.57 15.25
40998 18.38 2544105 17.8 18.98 17.79
40997 17.7 1126756 17.76 18.2299 17.55
40996 17.8 2560580 18.18 18.76 17.6
40995 18.28 2168502 17.5 18.5 17.317
40994 17.38 2232579 17.05 17.49 16.7
40991 16.89 2081391 16.88 17.08 16.64
40990 16.89 2210546 17.17 17.27 16.73
40989 17.3 2360457 17.92 17.92 16.93
40988 17.72 1607862 17.97 18.16 17.53
40987 17.82 961781 17.88 18.32 17.66
40984 18.02 2024670 17.84 18.08 17.59
40983 17.84 3594118 17.01 18.32 16.71
40982 16.88 1334495 17.12 17.37 16.66
40981 17.055 1912173 16.73 17.23 16.4
40980 16.74 1284726 17.13 17.44 16.69
40977 17.06 1942047 17.03 17.58 16.77
40976 16.98 4495838 17.55 17.6 16.25
40975 17.32 2313170 18.38 18.58 17.3
40974 18.33 1629450 17.84 18.54 17.5
40973 18.13 3026476 19.12 19.21 18
40970 19.2 1353133 19.57 19.88 19.12
40969 19.51 1251671 19.75 19.89 19.29
40968 19.715 1370877 19.95 20.18 19.59
40967 19.87 2474292 19.6 20.5 19.49
40966 19.49 1203531 19.24 19.73 19.21
40963 19.5 1354829 19.37 19.8 19.25
40962 19.39 1475745 19.6 19.6999 18.8
40961 19.41 1192094 19.61 19.87 19.35
40960 19.84 1476737 20.53 20.63 19.69
40956 20.26 2491024 20.31 20.51 20.1
40955 20.3 2560812 19.81 20.47 19.33

Competitor Stock Price Data

date close volume open high low Daily Return Year Row Labels Highest Closing Lowest Closing Average Closing
2/16/18 4.51 12234030 4.55 4.67 4.5 -1% 2018 2017 $ 5.86 $ 3.01 $ 4.18
2/15/18 4.57 15291380 4.62 4.69 4.57 -3% 2018 2016 $ 5.89 $ 2.22 $ 4.06
2/14/18 4.71 46808410 4.66 4.85 4.52 -9% 2018 2015 $ 8.30 $ 2.57 $ 5.41
2/13/18 5.2 24671730 5.14 5.4 5.07 1% 2018 2014 $ 12.08 $ 5.33 $ 7.45
2/12/18 5.14 8473489 5.1 5.18 4.95 2% 2018 2013 $ 12.64 $ 4.53 $ 8.60
2/9/18 5.02 19159460 5.09 5.13 4.68 -1% 2018 Grand Total 12.641 2.22 5.869297551
2/8/18 5.05 12045840 5.12 5.24 5.045 -2% 2018
2/7/18 5.13 5918387 5.22 5.24 5.11 -1% 2018
2/6/18 5.17 9686888 5.01 5.22 4.99 1% 2018
2/5/18 5.1 12740720 5.24 5.3 5.02 -4% 2018
2/2/18 5.31 8992623 5.29 5.36 5.21 0% 2018
2/1/18 5.31 4121045 5.28 5.4 5.18 0% 2018 Instructions
1/31/18 5.29 4912216 5.39 5.47 5.275 -2% 2018 1 Go to Nasdaq - https://www.nasdaq.com/symbol/
1/30/18 5.38 9304195 5.49 5.54 5.29 -3% 2018 2 Enter in the stock ticker for a competitive company
1/29/18 5.57 6067993 5.55 5.6495 5.45 -0% 2018 3 Select the Quotes dropdown and Historical Quotes (top menue bar in blue)
1/26/18 5.58 4390396 5.55 5.63 5.47 1% 2018 4 In the "Timeframe" dropdown choose 6 years
1/25/18 5.54 6058600 5.5 5.58 5.46 1% 2018 5 Scroll all the way to the bottom of the stock quotes (this will be a LONG way)
1/24/18 5.48 8942720 5.59 5.65 5.38 -2% 2018 6 Click "download in Excel"
1/23/18 5.57 9065309 5.51 5.63 5.45 1% 2018 7 Copy the data from the Excel download and paste into the GREEN section to the left
1/22/18 5.49 9236169 5.5 5.55 5.42 -1% 2018 8 Right click on the pivot table above and choose Refresh
1/19/18 5.57 18870900 5.17 5.6 5.13 9% 2018 9 Transfer the Grand Total data from the Pivot Table to the PURPLE sections of the valuation worksheet
1/18/18 5.11 6129318 5.14 5.19 5.07 -1% 2018 10 Check: https://www.marketwatch.com/investing/index/comp/historical for Market Data
1/17/18 5.16 9641178 5.15 5.205 5.045 3% 2018
1/16/18 5.03 11932910 5.15 5.21 4.945 -2% 2018
1/12/18 5.11 10974160 5.13 5.21 5.07 -3% 2018
1/11/18 5.25 11963380 5.12 5.31 5.08 3% 2018
1/10/18 5.09 5016666 5.07 5.11 5.02 0% 2018
1/9/18 5.08 6284918 5.24 5.24 5.07 -3% 2018
1/8/18 5.22 6880407 5.22 5.26 5.14 -0% 2018
1/5/18 5.23 10841370 5.12 5.285 5.08 2% 2018
1/4/18 5.12 5351077 5.17 5.2 5.035 -1% 2018
1/3/18 5.15 9766612 5.25 5.27 5.13 -2% 2018
1/2/18 5.24 8348614 5.15 5.26 5.14 3% 2018
12/29/17 5.1 4838904 5.08 5.18 5.06 1% 2017
12/28/17 5.06 4029257 5.1 5.12 5.035 -1% 2017
12/27/17 5.11 3241286 5.19 5.25 5.1 -2% 2017
12/26/17 5.2 6178547 5.18 5.22 5.04 0% 2017
12/22/17 5.2 5017775 5.35 5.376 5.19 -3% 2017
12/21/17 5.37 6338182 5.41 5.45 5.245 -0% 2017
12/20/17 5.39 3329399 5.37 5.43 5.345 1% 2017
12/19/17 5.36 7685950 5.39 5.45 5.32 -0% 2017
12/18/17 5.37 8148488 5.34 5.38 5.23 2% 2017
12/15/17 5.28 11135500 5.32 5.41 5.17 -1% 2017
12/14/17 5.31 7673280 5.53 5.58 5.29 -4% 2017
12/13/17 5.51 7128140 5.58 5.65 5.49 -1% 2017
12/12/17 5.55 21656950 5.8 5.88 5.52 -5% 2017
12/11/17 5.86 6889831 5.81 5.87 5.78 1% 2017
12/8/17 5.81 6480900 5.77 5.84 5.75 2% 2017
12/7/17 5.72 5609327 5.82 5.85 5.71 -1% 2017
12/6/17 5.79 7418693 5.71 5.83 5.686 1% 2017
12/5/17 5.71 5872563 5.7 5.76 5.645 -0% 2017
12/4/17 5.73 10746550 5.66 5.79 5.61 2% 2017
12/1/17 5.63 8487700 5.66 5.76 5.47 -0% 2017
11/30/17 5.64 11598180 5.75 5.82 5.6 -2% 2017
11/29/17 5.76 10878920 5.84 5.93 5.57 -1% 2017
11/28/17 5.82 11448190 5.7 5.99 5.65 2% 2017
11/27/17 5.69 7175809 5.72 5.75 5.57 -1% 2017
11/24/17 5.72 2954302 5.7 5.76 5.7 1% 2017
11/22/17 5.68 4224198 5.64 5.7 5.62 1% 2017
11/21/17 5.62 8026350 5.52 5.695 5.5093 2% 2017
11/20/17 5.51 4787714 5.49 5.59 5.47 1% 2017
11/17/17 5.47 8220905 5.41 5.55 5.41 1% 2017
11/16/17 5.44 8936181 5.24 5.46 5.24 4% 2017
11/15/17 5.22 12480720 5.14 5.36 5.09 1% 2017
11/14/17 5.18 5582739 5.29 5.35 5.16 -3% 2017
11/13/17 5.32 8553591 5.37 5.38 5.27 -1% 2017
11/10/17 5.37 11551840 5.64 5.64 5.35 -4% 2017
11/9/17 5.61 6878524 5.54 5.67 5.51 0% 2017
11/8/17 5.59 9192973 5.47 5.59 5.321 3% 2017
11/7/17 5.44 7714034 5.48 5.49 5.325 -1% 2017
11/6/17 5.48 10954000 5.31 5.63 5.31 0% 2017
11/3/17 5.46 14159290 5.2 5.49 5.1965 4% 2017
11/2/17 5.27 15029060 5.16 5.33 5.11 3% 2017
11/1/17 5.12 21798380 5.02 5.15 4.84 7% 2017
10/31/17 4.77 16942540 4.65 4.79 4.56 3% 2017
10/30/17 4.63 7414646 4.62 4.72 4.6 -0% 2017
10/27/17 4.64 7406479 4.6 4.64 4.49 1% 2017
10/26/17 4.61 8339273 4.67 4.7185 4.58 -1% 2017
10/25/17 4.66 2977069 4.64 4.72 4.64 -0% 2017
10/24/17 4.67 4631566 4.67 4.7 4.61 1% 2017
10/23/17 4.61 4269838 4.78 4.78 4.6 -4% 2017
10/20/17 4.8 19491710 4.98 4.98 4.56 -3% 2017
10/19/17 4.95 5572030 4.99 5.03 4.87 -1% 2017
10/18/17 5 9432407 5 5.12 4.97 1% 2017
10/17/17 4.95 6621987 4.75 4.96 4.72 5% 2017
10/16/17 4.7 9289745 4.7 4.85 4.69 2% 2017
10/13/17 4.63 4055638 4.66 4.695 4.61 -1% 2017
10/12/17 4.67 9345707 4.82 4.8316 4.66 -3% 2017
10/11/17 4.83 9438651 4.8 4.91 4.77 -3% 2017
10/10/17 4.99 4777081 5.07 5.11 4.93 -1% 2017
10/9/17 5.06 6329237 5.02 5.12 4.99 1% 2017
10/6/17 5.03 4615920 5.17 5.17 5.01 -2% 2017
10/5/17 5.14 7034968 5.17 5.18 5.06 -1% 2017
10/4/17 5.18 6363726 5.26 5.34 5.16 -2% 2017
10/3/17 5.28 9154085 5.1 5.33 5.075 4% 2017
10/2/17 5.09 6515780 5.2 5.25 5.01 -2% 2017
9/29/17 5.2 12700040 4.98 5.22 4.9167 4% 2017
9/28/17 5 7138769 4.9 5 4.8 2% 2017
9/27/17 4.91 11777520 4.79 5.02 4.75 3% 2017
9/26/17 4.76 9120786 4.62 4.79 4.62 3% 2017
9/25/17 4.64 7948787 4.55 4.69 4.55 2% 2017
9/22/17 4.56 4640540 4.56 4.62 4.55 1% 2017
9/21/17 4.53 8912020 4.4 4.64 4.385 3% 2017
9/20/17 4.39 4573827 4.35 4.4 4.28 1% 2017
9/19/17 4.34 3803759 4.37 4.375 4.31 -1% 2017
9/18/17 4.38 6045933 4.4 4.47 4.35 -1% 2017
9/15/17 4.41 11691200 4.35 4.41 4.28 2% 2017
9/14/17 4.33 3874986 4.35 4.38 4.32 -1% 2017
9/13/17 4.38 4656366 4.37 4.39 4.34 0% 2017
9/12/17 4.37 3793862 4.4 4.42 4.32 -1% 2017
9/11/17 4.41 6282554 4.37 4.42 4.16 1% 2017
9/8/17 4.38 5491828 4.35 4.4 4.28 0% 2017
9/7/17 4.37 3855927 4.38 4.45 4.34 -1% 2017
9/6/17 4.4 5832099 4.33 4.47 4.32 2% 2017
9/5/17 4.31 5228163 4.41 4.47 4.29 -3% 2017
9/1/17 4.43 4597432 4.4 4.49 4.39 -0% 2017
8/31/17 4.44 10787430 4.29 4.5 4.29 4% 2017
8/30/17 4.28 4595728 4.28 4.315 4.21 -0% 2017
8/29/17 4.29 7843572 4.12 4.29 4.08 4% 2017
8/28/17 4.14 5031459 4.05 4.15 4.04 2% 2017
8/25/17 4.07 3621509 4.09 4.11 4.04 -0% 2017
8/24/17 4.08 3651477 4.06 4.11 4.02 0% 2017
8/23/17 4.07 4982362 4.04 4.115 3.99 -0% 2017
8/22/17 4.08 4498532 4.01 4.13 4 2% 2017
8/21/17 3.99 4163851 4 4.02 3.95 0% 2017
8/18/17 3.99 5481896 3.82 4 3.8 4% 2017
8/17/17 3.85 4173592 3.91 3.93 3.82 -2% 2017
8/16/17 3.92 4839764 4.01 4.03 3.9 -2% 2017
8/15/17 3.98 4656063 4.02 4.07 3.95 -2% 2017
8/14/17 4.05 6245288 3.96 4.07 3.955 3% 2017
8/11/17 3.95 4882385 3.97 4.01 3.89 -1% 2017
8/10/17 4 8050582 3.94 4.0269 3.89 1% 2017
8/9/17 3.96 10220300 3.96 3.99 3.86 -3% 2017
8/8/17 4.07 5833779 4.12 4.21 4.04 -1% 2017
8/7/17 4.12 5212587 4.1 4.18 4.03 0% 2017
8/4/17 4.12 9139393 4.22 4.29 4.04 -3% 2017
8/3/17 4.26 10771620 4.21 4.34 4.12 1% 2017
8/2/17 4.23 32063960 3.7 4.27 3.65 9% 2017
8/1/17 3.87 8845440 3.93 3.94 3.79 3% 2017
7/31/17 3.76 4432584 3.83 3.8342 3.72 -1% 2017
7/28/17 3.8 4216312 3.77 3.85 3.74 1% 2017
7/27/17 3.75 6205691 3.74 3.835 3.64 -0% 2017
7/26/17 3.76 5510928 3.71 3.77 3.65 2% 2017
7/25/17 3.69 3940493 3.65 3.72 3.615 1% 2017
7/24/17 3.65 4137056 3.61 3.71 3.6 0% 2017
7/21/17 3.65 9486636 3.79 3.81 3.63 -5% 2017
7/20/17 3.83 6964490 3.97 4 3.83 -4% 2017
7/19/17 3.99 5204986 3.96 4.04 3.925 1% 2017
7/18/17 3.94 7722937 3.88 3.955 3.85 2% 2017
7/17/17 3.88 4716139 3.97 3.97 3.84 -3% 2017
7/14/17 3.99 4604768 3.92 3.99 3.8811 1% 2017
7/13/17 3.94 5850327 3.89 3.95 3.86 2% 2017
7/12/17 3.88 6637107 3.76 3.89 3.75 3% 2017
7/11/17 3.75 4925657 3.64 3.84 3.62 3% 2017
7/10/17 3.65 4430792 3.7 3.71 3.61 -2% 2017
7/7/17 3.71 6509690 3.69 3.77 3.68 0% 2017
7/6/17 3.7 6914254 3.76 3.78 3.69 -3% 2017
7/5/17 3.81 6262809 3.79 3.85 3.73 -1% 2017
7/3/17 3.83 6673080 3.83 3.89 3.7 -0% 2017
6/30/17 3.84 13229870 3.61 3.87 3.58 6% 2017
6/29/17 3.61 10345220 3.6 3.67 3.52 5% 2017
6/28/17 3.44 6982023 3.41 3.55 3.4 0% 2017
6/27/17 3.43 10514360 3.43 3.6 3.38 -1% 2017
6/26/17 3.45 9337357 3.49 3.55 3.44 -1% 2017
6/23/17 3.47 43535520 3.16 3.48 3.16 8% 2017
6/22/17 3.21 7939983 3.1 3.28 3.09 3% 2017
6/21/17 3.12 3875023 3.09 3.14 3.08 1% 2017
6/20/17 3.09 5151119 3.16 3.18 3.05 -3% 2017
6/19/17 3.18 3607086 3.24 3.25 3.14 -1% 2017
6/16/17 3.22 22318700 3.17 3.26 3.17 0% 2017
6/15/17 3.22 10474190 3.13 3.25 3.13 2% 2017
6/14/17 3.15 7035534 3.08 3.16 3.05 2% 2017
6/13/17 3.08 6794497 3.03 3.13 3.02 2% 2017
6/12/17 3.03 7731210 2.97 3.05 2.9 -0% 2017
6/9/17 3.04 4790823 3.05 3.09 3.02 -1% 2017
6/8/17 3.06 4391965 3.03 3.1 3.03 1% 2017
6/7/17 3.03 5860556 3.03 3.055 3 0% 2017
6/6/17 3.03 6472434 3.03 3.06 2.99 -1% 2017
6/5/17 3.05 3582070 3.04 3.08 3.03 1% 2017
6/2/17 3.03 6646890 3.12 3.18 3.02 -3% 2017
6/1/17 3.11 7457522 3.03 3.13 3 3% 2017
5/31/17 3.01 6541879 3.12 3.15 3.01 -5% 2017
5/30/17 3.16 5426895 3.16 3.2 3.12 -0% 2017
5/26/17 3.17 8052458 3.26 3.27 3.15 -3% 2017
5/25/17 3.27 5077969 3.34 3.37 3.26 -2% 2017
5/24/17 3.33 6130025 3.27 3.33 3.22 2% 2017
5/23/17 3.28 4372562 3.32 3.34 3.26 -2% 2017
5/22/17 3.33 4218780 3.33 3.38 3.31 0% 2017
5/19/17 3.32 4344401 3.33 3.35 3.3 0% 2017
5/18/17 3.31 4832289 3.25 3.34 3.23 2% 2017
5/17/17 3.26 7007346 3.35 3.38 3.25 -4% 2017
5/16/17 3.39 4401726 3.42 3.4284 3.36 -1% 2017
5/15/17 3.43 4767911 3.42 3.47 3.39 0% 2017
5/12/17 3.42 8558078 3.5 3.5 3.38 -2% 2017
5/11/17 3.5 5243183 3.56 3.59 3.48 -2% 2017
5/10/17 3.58 6797760 3.55 3.64 3.55 1% 2017
5/9/17 3.56 8314318 3.52 3.67 3.515 0% 2017
5/8/17 3.55 10388150 3.39 3.58 3.39 5% 2017
5/5/17 3.38 11486630 3.42 3.51 3.3609 -1% 2017
5/4/17 3.43 8344302 3.49 3.5 3.4 -1% 2017
5/3/17 3.47 36236590 3.5 3.52 3.27 -13% 2017
5/2/17 4 14864220 4.01 4.03 3.96 1% 2017
5/1/17 3.95 5716436 3.93 3.96 3.9 1% 2017
4/28/17 3.92 7700915 3.99 4.02 3.89 -2% 2017
4/27/17 3.99 9484690 3.88 4.05 3.88 3% 2017
4/26/17 3.88 3161413 3.91 3.935 3.88 -1% 2017
4/25/17 3.91 5009295 3.9 3.94 3.86 1% 2017
4/24/17 3.89 13450110 3.75 3.94 3.73 0% 2017
4/21/17 3.88 5713080 3.9 3.92 3.86 -1% 2017
4/20/17 3.9 12654860 3.85 3.91 3.81 3% 2017
4/19/17 3.78 6340720 3.78 3.82 3.75 1% 2017
4/18/17 3.75 6484749 3.63 3.77 3.63 3% 2017
4/17/17 3.65 8306490 3.67 3.68 3.59 -0% 2017
4/13/17 3.66 7776768 3.75 3.77 3.65 -3% 2017
4/12/17 3.77 11354500 3.75 3.865 3.75 1% 2017
4/11/17 3.75 5715874 3.73 3.83 3.73 0% 2017
4/10/17 3.75 6608172 3.74 3.8 3.7 0% 2017
4/7/17 3.74 3959554 3.78 3.82 3.72 -2% 2017
4/6/17 3.8 8824007 3.74 3.815 3.71 2% 2017
4/5/17 3.72 10401730 3.77 3.88 3.71 -2% 2017
4/4/17 3.79 9914468 3.88 3.9256 3.78 -3% 2017
4/3/17 3.89 5583069 3.92 3.96 3.83 -1% 2017
3/31/17 3.93 6879537 3.95 3.96 3.88 -1% 2017
3/30/17 3.96 14225240 3.94 4.01 3.91 1% 2017
3/29/17 3.93 5777738 3.89 3.97 3.86 -1% 2017
3/28/17 3.96 5655256 3.94 4.02 3.935 0% 2017
3/27/17 3.95 5824124 3.95 4.01 3.91 -1% 2017
3/24/17 3.99 5535738 3.9 4.05 3.9 0% 2017
3/23/17 3.98 6184972 3.97 4.03 3.91 0% 2017
3/22/17 3.97 6616527 3.88 3.98 3.87 2% 2017
3/21/17 3.9 12319240 4.06 4.14 3.89 -3% 2017
3/20/17 4.03 4474815 4.06 4.12 4.02 -1% 2017
3/17/17 4.08 9231511 4.11 4.17 4.08 -1% 2017
3/16/17 4.12 14034520 4.03 4.24 4.01 3% 2017
3/15/17 4 8626740 3.88 4.02 3.85 2% 2017
3/14/17 3.93 7264108 3.94 3.975 3.86 -1% 2017
3/13/17 3.97 7758300 3.98 4.04 3.945 -0% 2017
3/10/17 3.98 12305210 4.07 4.12 3.91 -1% 2017
3/9/17 4.04 7818281 4.09 4.13 3.98 -1% 2017
3/8/17 4.1 7081086 4.1 4.19 4.09 1% 2017
3/7/17 4.07 7811798 4.02 4.13 3.98 1% 2017
3/6/17 4.04 9994847 4 4.1 3.95 0% 2017
3/3/17 4.02 13404520 4.12 4.16 4 -3% 2017
3/2/17 4.14 8197572 4.29 4.3 4.13 -3% 2017
3/1/17 4.26 17753860 4.3 4.31 4.13 1% 2017
2/28/17 4.23 16720250 4.43 4.44 4.22 -6% 2017
2/27/17 4.49 11050080 4.51 4.635 4.45 0% 2017
2/24/17 4.47 10180790 4.32 4.595 4.28 1% 2017
2/23/17 4.42 10608030 4.52 4.6 4.41 -2% 2017
2/22/17 4.52 16239010 4.7 4.725 4.51 -5% 2017
2/21/17 4.74 15820510 4.67 4.75 4.6 2% 2017
2/17/17 4.66 20903520 4.59 4.8 4.56 1% 2017
2/16/17 4.63 26419720 4.53 4.74 4.44 -0% 2017
2/15/17 4.64 82927550 4.39 4.71 4.3 23% 2017
2/14/17 3.78 21061640 3.56 3.84 3.56 6% 2017
2/13/17 3.56 6948302 3.58 3.63 3.54 -1% 2017
2/10/17 3.58 8675786 3.6 3.61 3.485 -1% 2017
2/9/17 3.61 5115731 3.55 3.62 3.53 2% 2017
2/8/17 3.54 5483997 3.48 3.55 3.42 1% 2017
2/7/17 3.5 4986626 3.54 3.58 3.48 -1% 2017
2/6/17 3.55 5329657 3.48 3.56 3.47 1% 2017
2/3/17 3.5 4822066 3.49 3.53 3.42 -1% 2017
2/2/17 3.52 8440329 3.48 3.52 3.4 1% 2017
2/1/17 3.47 6360446 3.45 3.48 3.36 1% 2017
1/31/17 3.45 8421227 3.35 3.49 3.31 1% 2017
1/30/17 3.4 6886327 3.42 3.44 3.27 -1% 2017
1/27/17 3.45 4659403 3.45 3.47 3.4 1% 2017
1/26/17 3.43 6349780 3.49 3.525 3.41 -2% 2017
1/25/17 3.49 6174903 3.5 3.54 3.46 0% 2017
1/24/17 3.49 6418124 3.48 3.5 3.43 1% 2017
1/23/17 3.47 9217836 3.45 3.47 3.38 1% 2017
1/20/17 3.45 7306751 3.53 3.54 3.42 -2% 2017
1/19/17 3.51 8201602 3.5 3.59 3.47 0% 2017
1/18/17 3.51 6923576 3.55 3.55 3.43 -1% 2017
1/17/17 3.54 9314071 3.57 3.71 3.51 -1% 2017
1/13/17 3.58 12641780 3.59 3.8 3.56 0% 2017
1/12/17 3.57 17953050 3.48 3.65 3.39 2% 2017
1/11/17 3.5 6819246 3.51 3.53 3.44 -1% 2017
1/10/17 3.52 6523804 3.52 3.57 3.5 0% 2017
1/9/17 3.52 7185059 3.54 3.63 3.51 -0% 2017
1/6/17 3.53 10666780 3.69 3.74 3.52 -4% 2017
1/5/17 3.66 18098550 3.52 3.73 3.52 4% 2017
1/4/17 3.51 11580290 3.5 3.59 3.48 0% 2017
1/3/17 3.5 12376510 3.44 3.53 3.4 5% 2017
12/30/16 3.32 11484880 3.34 3.44 3.31 -0% 2016
12/29/16 3.33 15929240 3.51 3.51 3.29 -5% 2016
12/28/16 3.5 4838658 3.6 3.64 3.48 -3% 2016
12/27/16 3.6 6785036 3.51 3.65 3.5 2% 2016
12/23/16 3.52 8303665 3.51 3.55 3.47 0% 2016
12/22/16 3.52 8812337 3.6 3.6 3.5 -2% 2016
12/21/16 3.61 12346400 3.66 3.67 3.58 -1% 2016
12/20/16 3.64 9279464 3.62 3.7 3.575 1% 2016
12/19/16 3.59 13790190 3.6 3.67 3.57 -1% 2016
12/16/16 3.62 13161360 3.62 3.66 3.59 1% 2016
12/15/16 3.59 19007760 3.64 3.6956 3.57 -1% 2016
12/14/16 3.64 18389000 3.73 3.75 3.61 -3% 2016
12/13/16 3.76 20331780 3.84 3.84 3.71 -1% 2016
12/12/16 3.78 22826930 3.85 3.9 3.7 -2% 2016
12/9/16 3.87 14427520 3.92 3.94 3.85 -1% 2016
12/8/16 3.89 20077640 3.99 4 3.85 -2% 2016
12/7/16 3.96 20703980 3.81 4 3.8 4% 2016
12/6/16 3.82 12546410 3.8 3.8434 3.76 1% 2016
12/5/16 3.8 21897240 3.8 3.9 3.74 0% 2016
12/2/16 3.79 17824020 3.84 3.89 3.75 1% 2016
12/1/16 3.75 20679680 3.97 3.99 3.72 -6% 2016
11/30/16 3.97 14029920 3.99 4.05 3.92 0% 2016
11/29/16 3.96 12666280 4 4.02 3.92 -1% 2016
11/28/16 3.99 16337910 4.11 4.14 3.98 -3% 2016
11/25/16 4.11 10122620 4.07 4.18 4.05 1% 2016
11/23/16 4.05 16261090 4.03 4.15 3.96 0% 2016
11/22/16 4.05 12046700 4.01 4.11 4 2% 2016
11/21/16 3.98 20113010 3.99 4.01 3.92 1% 2016
11/18/16 3.94 12311640 3.98 4.005 3.87 -1% 2016
11/17/16 3.96 15447830 4.06 4.1 3.94 -3% 2016
11/16/16 4.09 17968590 3.99 4.16 3.99 2% 2016
11/15/16 4.02 19371700 4.01 4.08 3.98 0% 2016
11/14/16 4 19657030 4.15 4.17 3.96 -4% 2016
11/11/16 4.15 13065050 4.01 4.16 3.98 2% 2016
11/10/16 4.05 20345370 4.09 4.16 3.91 1% 2016
11/9/16 4.02 21465860 3.81 4.1 3.79 2% 2016
11/8/16 3.96 18472320 3.9 4.06 3.862 1% 2016
11/7/16 3.91 23980090 3.87 3.99 3.81 3% 2016
11/4/16 3.78 14198130 3.93 3.95 3.77 -4% 2016
11/3/16 3.94 14984860 3.83 3.95 3.83 3% 2016
11/2/16 3.84 10726280 3.85 3.95 3.8 -1% 2016
11/1/16 3.88 18335840 3.99 4.015 3.8 -3% 2016
10/31/16 3.99 19035950 4.12 4.14 3.9 -2% 2016
10/28/16 4.06 15806260 4.23 4.23 4.02 -1% 2016
10/27/16 4.1 43457370 4.8 4.84 4.05 -22% 2016
10/26/16 5.26 17235710 5.37 5.37 5.16 -1% 2016
10/25/16 5.32 8516710 5.21 5.36 5.21 3% 2016
10/24/16 5.17 4698973 5.07 5.22 5.06 3% 2016
10/21/16 5.02 4847763 5 5.03 4.94 0% 2016
10/20/16 5.02 3175476 5 5.05 4.99 0% 2016
10/19/16 5.01 6585254 5.08 5.11 4.985 -1% 2016
10/18/16 5.07 6800431 5.17 5.25 5.07 -0% 2016
10/17/16 5.09 13323830 5.26 5.38 5.06 2% 2016
10/14/16 5.01 4209782 4.94 5.02 4.93 2% 2016
10/13/16 4.9 4425021 4.96 4.97 4.81 -2% 2016
10/12/16 5 3098165 5.09 5.18 4.99 -1% 2016
10/11/16 5.06 3465889 5.16 5.17 5.045 -2% 2016
10/10/16 5.17 2109886 5.16 5.22 5.16 0% 2016
10/7/16 5.15 4311408 5.18 5.2 5.08 0% 2016
10/6/16 5.14 4973588 5.24 5.285 5.13 -3% 2016
10/5/16 5.31 7163370 5.31 5.39 5.27 0% 2016
10/4/16 5.29 5980503 5.25 5.35 5.16 1% 2016
10/3/16 5.23 4678755 5.19 5.26 5.11 2% 2016
9/30/16 5.15 6206002 5.16 5.23 5.06 1% 2016
9/29/16 5.1 5627413 5.25 5.28 5.06 -3% 2016
9/28/16 5.26 3405221 5.32 5.39 5.25 -1% 2016
9/27/16 5.33 5416162 5.3 5.45 5.201 3% 2016
9/26/16 5.18 3568706 5.23 5.34 5.18 -3% 2016
9/23/16 5.32 2868075 5.4 5.43 5.32 -2% 2016
9/22/16 5.43 6278062 5.4 5.53 5.364 1% 2016
9/21/16 5.37 4923764 5.2 5.37 5.19 4% 2016
9/20/16 5.18 7008183 5.15 5.34 5.12 1% 2016
9/19/16 5.11 2573331 5.19 5.22 5.08 -1% 2016
9/16/16 5.18 11116860 5.17 5.205 5.11 -0% 2016
9/15/16 5.19 5574413 5.03 5.24 5 3% 2016
9/14/16 5.04 4067378 5.11 5.13 5 -1% 2016
9/13/16 5.11 5375577 5.16 5.19 5.04 -2% 2016
9/12/16 5.19 6248597 5.18 5.26 5.055 -2% 2016
9/9/16 5.28 6888869 5.27 5.32 5.25 -1% 2016
9/8/16 5.31 3461313 5.37 5.45 5.3 -1% 2016
9/7/16 5.38 4908670 5.55 5.55 5.37 -3% 2016
9/6/16 5.52 6712752 5.24 5.54 5.24 3% 2016
9/2/16 5.36 4189172 5.44 5.47 5.33 -1% 2016
9/1/16 5.39 5621912 5.36 5.49 5.34 1% 2016
8/31/16 5.33 6018151 5.31 5.37 5.27 -1% 2016
8/30/16 5.36 3741413 5.42 5.45 5.33 -1% 2016
8/29/16 5.4 5578462 5.33 5.44 5.29 0% 2016
8/26/16 5.38 5641382 5.34 5.44 5.27 0% 2016
8/25/16 5.38 5198646 5.41 5.49 5.35 -1% 2016
8/24/16 5.44 5512650 5.53 5.63 5.44 -2% 2016
8/23/16 5.56 5446985 5.53 5.65 5.53 1% 2016
8/22/16 5.53 3920981 5.54 5.57 5.47 -0% 2016
8/19/16 5.54 5462679 5.57 5.58 5.47 -1% 2016
8/18/16 5.6 6075475 5.62 5.67 5.55 0% 2016
8/17/16 5.59 6643469 5.68 5.72 5.55 -2% 2016
8/16/16 5.69 5205618 5.71 5.74 5.61 -2% 2016
8/15/16 5.78 9012807 5.74 5.8 5.67 1% 2016
8/12/16 5.73 15232110 5.7 5.76 5.54 -3% 2016
8/11/16 5.89 9400162 5.81 5.93 5.78 1% 2016
8/10/16 5.81 11179790 5.81 5.88 5.73 -1% 2016
8/9/16 5.86 13868790 5.89 5.94 5.71 0% 2016
8/8/16 5.86 19027260 5.73 5.94 5.64 3% 2016
8/5/16 5.69 18387900 5.49 5.78 5.49 5% 2016
8/4/16 5.43 21559290 5.36 5.58 5.35 2% 2016
8/3/16 5.33 22135290 5.08 5.49 5.05 5% 2016
8/2/16 5.1 21329370 4.9 5.2 4.89 2% 2016
8/1/16 4.99 23732690 4.68 5.05 4.6 4% 2016
7/29/16 4.82 19834370 4.81 4.94 4.575 -1% 2016
7/28/16 4.87 65573230 4.81 5.12 4.47 29% 2016
7/27/16 3.78 13625560 3.96 3.97 3.76 -3% 2016
7/26/16 3.91 7160059 3.83 3.96 3.81 2% 2016
7/25/16 3.84 5526677 3.76 3.86 3.72 3% 2016
7/22/16 3.72 4224210 3.74 3.83 3.71 -1% 2016
7/21/16 3.75 4514217 3.81 3.83 3.75 -2% 2016
7/20/16 3.82 5218866 3.83 3.85 3.77 1% 2016
7/19/16 3.79 6459806 3.85 3.88 3.73 -2% 2016
7/18/16 3.85 15984120 3.71 3.93 3.705 10% 2016
7/15/16 3.49 3702012 3.54 3.57 3.47 -2% 2016
7/14/16 3.57 4340880 3.46 3.58 3.45 4% 2016
7/13/16 3.44 2702058 3.49 3.51 3.42 -2% 2016
7/12/16 3.5 4177500 3.5 3.55 3.47 1% 2016
7/11/16 3.45 3788351 3.42 3.46 3.42 1% 2016
7/8/16 3.4 4817481 3.37 3.43 3.35 2% 2016
7/7/16 3.34 4203120 3.31 3.39 3.28 1% 2016
7/6/16 3.32 8801509 3.22 3.345 3.2 2% 2016
7/5/16 3.25 3356137 3.28 3.29 3.18 -2% 2016
7/1/16 3.3 5325608 3.27 3.33 3.27 2% 2016
6/30/16 3.25 4933886 3.22 3.27 3.17 0% 2016
6/29/16 3.24 5783804 3.13 3.24 3.1015 4% 2016
6/28/16 3.11 6112998 3.06 3.12 3.04 4% 2016
6/27/16 2.98 8677466 3.1 3.1211 2.92 -5% 2016
6/24/16 3.14 10931180 3.18 3.26 3.11 -6% 2016
6/23/16 3.35 5121331 3.34 3.37 3.3 3% 2016
6/22/16 3.25 3309884 3.37 3.37 3.24 -3% 2016
6/21/16 3.35 3546979 3.34 3.35 3.29 1% 2016
6/20/16 3.31 3842176 3.31 3.36 3.3 1% 2016
6/17/16 3.27 6355754 3.3 3.35 3.27 -1% 2016
6/16/16 3.29 4830368 3.23 3.32 3.21 1% 2016
6/15/16 3.25 5056754 3.18 3.34 3.17 3% 2016
6/14/16 3.16 6653525 3.08 3.17 3.03 1% 2016
6/13/16 3.13 5272980 3.18 3.21 3.11 -2% 2016
6/10/16 3.19 5795303 3.22 3.25 3.16 -2% 2016
6/9/16 3.26 14593780 3.32 3.34 3.1 -6% 2016
6/8/16 3.48 5627222 3.55 3.55 3.46 -1% 2016
6/7/16 3.53 4156139 3.56 3.5975 3.52 -1% 2016
6/6/16 3.58 5076334 3.54 3.655 3.51 2% 2016
6/3/16 3.52 5206330 3.57 3.69 3.51 -2% 2016
6/2/16 3.58 3425328 3.53 3.62 3.52 1% 2016
6/1/16 3.54 3041283 3.54 3.6 3.475 0% 2016
5/31/16 3.54 4270192 3.55 3.65 3.51 -0% 2016
5/27/16 3.55 4156909 3.47 3.6 3.47 2% 2016
5/26/16 3.48 6690659 3.43 3.56 3.42 1% 2016
5/25/16 3.43 5705144 3.45 3.51 3.43 -0% 2016
5/24/16 3.44 5262905 3.43 3.5 3.4 1% 2016
5/23/16 3.41 4708358 3.44 3.5 3.39 -1% 2016
5/20/16 3.45 5290953 3.39 3.48 3.37 1% 2016
5/19/16 3.4 10207520 3.31 3.42 3.3 1% 2016
5/18/16 3.37 6464784 3.34 3.4 3.315 -0% 2016
5/17/16 3.38 5599345 3.4 3.44 3.35 -1% 2016
5/16/16 3.4 5333616 3.39 3.48 3.37 0% 2016
5/13/16 3.4 7162521 3.4 3.455 3.295 -0% 2016
5/12/16 3.41 10117130 3.47 3.57 3.36 -1% 2016
5/11/16 3.46 10133460 3.5 3.56 3.41 -2% 2016
5/10/16 3.54 13392970 3.37 3.65 3.35 5% 2016
5/9/16 3.37 13335730 3.3 3.415 3.23 2% 2016
5/6/16 3.29 9312305 3.23 3.38 3.18 1% 2016
5/5/16 3.26 15019370 3.4 3.511 3.23 -4% 2016
5/4/16 3.38 9806642 3.38 3.45 3.3 0% 2016
5/3/16 3.38 12828990 3.4 3.5 3.37 -3% 2016
5/2/16 3.49 21335030 3.6 3.6 3.29 -4% 2016
4/29/16 3.62 45006150 4.06 4.09 3.5701 -18% 2016
4/28/16 4.43 11256070 4.58 4.64 4.39 -4% 2016
4/27/16 4.61 13582960 4.64 4.7 4.43 0% 2016
4/26/16 4.61 7959449 4.52 4.72 4.52 1% 2016
4/25/16 4.55 7267423 4.46 4.56 4.4501 2% 2016
4/22/16 4.47 6806609 4.55 4.59 4.41 -2% 2016
4/21/16 4.54 4389183 4.55 4.65 4.51 -0% 2016
4/20/16 4.55 5099545 4.5 4.6111 4.455 -0% 2016
4/19/16 4.57 4754291 4.52 4.62 4.5 0% 2016
4/18/16 4.55 6854915 4.55 4.65 4.46 -1% 2016
4/15/16 4.59 7255447 4.43 4.67 4.42 4% 2016
4/14/16 4.42 8610593 4.59 4.7 4.39 -2% 2016
4/13/16 4.52 10168290 4.41 4.53 4.36 4% 2016
4/12/16 4.36 11157650 4.11 4.4 4.11 6% 2016
4/11/16 4.13 5059318 4.27 4.3 4.11 -2% 2016
4/8/16 4.21 7561007 4.34 4.37 4.12 -2% 2016
4/7/16 4.28 10367270 4.41 4.48 4.26 -4% 2016
4/6/16 4.46 13507580 4.42 4.53 4.27 2% 2016
4/5/16 4.39 14111320 4.29 4.4 4.21 2% 2016
4/4/16 4.29 28643580 4.1 4.53 4.04 9% 2016
4/1/16 3.92 6573081 3.9 3.99 3.85 -2% 2016
3/31/16 3.99 6862729 3.9 4.07 3.9 2% 2016
3/30/16 3.9 8015178 3.97 4.01 3.87 -2% 2016
3/29/16 3.97 8078626 3.88 4.01 3.81 2% 2016
3/28/16 3.9 6472714 3.97 4 3.86 -1% 2016
3/24/16 3.93 8045608 3.85 3.99 3.77 2% 2016
3/23/16 3.87 9007473 4.11 4.14 3.85 -6% 2016
3/22/16 4.11 4300080 4.11 4.2 4.09 -1% 2016
3/21/16 4.16 6911895 4.02 4.16 4.01 3% 2016
3/18/16 4.05 14380430 4.25 4.29 4.04 -2% 2016
3/17/16 4.15 9000868 4.06 4.29 4.025 3% 2016
3/16/16 4.02 10827950 3.96 4.12 3.945 1% 2016
3/15/16 3.97 17754130 4.07 4.12 3.79 -4% 2016
3/14/16 4.13 8512119 4.11 4.25 4.11 -0% 2016
3/11/16 4.14 11760150 4.11 4.23 4.03 2% 2016
3/10/16 4.04 12324890 4.21 4.24 4.02 -2% 2016
3/9/16 4.11 15351700 4.32 4.34 4.05 -10% 2016
3/8/16 4.58 12151430 4.73 4.76 4.55 -4% 2016
3/7/16 4.76 13237180 4.84 5 4.715 -1% 2016
3/4/16 4.79 23095150 4.89 5.28 4.73 -1% 2016
3/3/16 4.86 16950370 4.5 5 4.49 4% 2016
3/2/16 4.66 10321190 4.6 4.67 4.48 1% 2016
3/1/16 4.63 18737940 4.85 4.85 4.48 -3% 2016
2/29/16 4.78 24377630 4.52 4.83 4.44 6% 2016
2/26/16 4.49 31328890 4.33 4.68 4.26 8% 2016
2/25/16 4.14 13144940 4.22 4.33 4.1 -1% 2016
2/24/16 4.2 13399910 4.07 4.26 3.96 -0% 2016
2/23/16 4.22 12078240 4.23 4.27 4.1 -2% 2016
2/22/16 4.31 22707410 4.27 4.4 4.1 5% 2016
2/19/16 4.09 44114740 3.89 4.4499 3.865 7% 2016
2/18/16 3.84 22274720 3.76 3.91 3.62 1% 2016
2/17/16 3.79 52786100 3.94 4.13 3.6 -7% 2016
2/16/16 4.08 87662720 3.3 4.24 3.27 41% 2016
2/12/16 2.89 31984050 2.69 2.96 2.66 29% 2016
2/11/16 2.24 13871370 2.16 2.25 2.15 -0% 2016
2/10/16 2.25 10145090 2.27 2.31 2.195 1% 2016
2/9/16 2.22 16328620 2.27 2.4 2.155 -4% 2016
2/8/16 2.31 15275100 2.41 2.43 2.3 -6% 2016
2/5/16 2.45 13625520 2.61 2.62 2.43 -7% 2016
2/4/16 2.64 9482099 2.44 2.69 2.43 7% 2016
2/3/16 2.47 10729810 2.47 2.49 2.35 0% 2016
2/2/16 2.47 10636120 2.64 2.67 2.42 -6% 2016
2/1/16 2.64 9550647 2.67 2.75 2.62 -3% 2016
1/29/16 2.72 8682601 2.67 2.8 2.663 1% 2016
1/28/16 2.69 7120446 2.75 2.83 2.67 0% 2016
1/27/16 2.69 6764214 2.72 2.87 2.69 -3% 2016
1/26/16 2.78 6493917 2.63 2.82 2.605 6% 2016
1/25/16 2.62 4807203 2.66 2.695 2.6 -1% 2016
1/22/16 2.65 7368243 2.59 2.67 2.51 4% 2016
1/21/16 2.54 7308961 2.38 2.6 2.37 6% 2016
1/20/16 2.39 15106570 2.4 2.44 2.23 -3% 2016
1/19/16 2.47 8881732 2.66 2.68 2.4525 -5% 2016
1/15/16 2.6 7436876 2.66 2.68 2.5 -5% 2016
1/14/16 2.745 11846910 2.54 2.78 2.4 8% 2016
1/13/16 2.55 9055958 2.65 2.71 2.52 -3% 2016
1/12/16 2.63 6230773 2.73 2.7599 2.58 -1% 2016
1/11/16 2.65 9464674 2.8 2.82 2.565 -5% 2016
1/8/16 2.78 4614026 2.93 2.97 2.77 -3% 2016
1/7/16 2.86 7374487 2.95 3.03 2.86 -6% 2016
1/6/16 3.03 8028021 3.12 3.14 3 -3% 2016
1/5/16 3.13 7843126 3.02 3.15 3.01 5% 2016
1/4/16 2.995 7318163 3.03 3.12 2.92 -2% 2016
12/31/15 3.07 4826596 3.11 3.1799 3.07 -2% 2015
12/30/15 3.13 7182442 3.08 3.25 3.08 -0% 2015
12/29/15 3.14 5160094 3.14 3.22 3.11 0% 2015
12/28/15 3.14 6246088 3.24 3.275 3.1 -4% 2015
12/24/15 3.28 3296161 3.25 3.34 3.24 0% 2015
12/23/15 3.27 6948463 3.12 3.35 3.1 5% 2015
12/22/15 3.11 5631960 3.07 3.16 3.05 1% 2015
12/21/15 3.09 4347490 3.16 3.22 3.08 -2% 2015
12/18/15 3.15 15381830 3.15 3.24 3.09 -1% 2015
12/17/15 3.17 4820549 3.16 3.24 3.145 0% 2015
12/16/15 3.17 6626845 3.14 3.18 3.05 2% 2015
12/15/15 3.11 5691234 3.09 3.18 3.04 0% 2015
12/14/15 3.11 9972519 2.99 3.19 2.98 4% 2015
12/11/15 2.98 7587717 3.05 3.1 2.91 -3% 2015
12/10/15 3.08 12777470 3.01 3.2 3 2% 2015
12/9/15 3.02 6292570 2.96 3.03 2.91 1% 2015
12/8/15 3 7635559 2.81 3.01 2.75 5% 2015
12/7/15 2.86 8755292 3.06 3.07 2.84 -7% 2015
12/4/15 3.06 5796495 3.03 3.09 3 1% 2015
12/3/15 3.04 8536274 3.1 3.18 3.01 -1% 2015
12/2/15 3.08 15961110 2.85 3.15 2.85 7% 2015
12/1/15 2.87 4905214 2.85 2.89 2.85 -1% 2015
11/30/15 2.89 3889884 2.9 2.91 2.85 -0% 2015
11/27/15 2.9 2110271 2.91 2.93 2.88 0% 2015
11/25/15 2.89 4525565 2.87 2.93 2.83 1% 2015
11/24/15 2.87 7434095 2.79 2.88 2.77 3% 2015
11/23/15 2.8 9529998 2.72 2.92 2.72 3% 2015
11/20/15 2.72 4617104 2.78 2.82 2.71 -3% 2015
11/19/15 2.79 8405842 2.68 2.8 2.65 4% 2015
11/18/15 2.69 19125660 2.75 2.85 2.66 -3% 2015
11/17/15 2.76 18491770 2.62 2.81 2.6 5% 2015
11/16/15 2.64 7396257 2.58 2.68 2.54 3% 2015
11/13/15 2.57 10213670 2.67 2.7 2.54 -3% 2015
11/12/15 2.66 6978801 2.68 2.75 2.65 -1% 2015
11/11/15 2.7 5561945 2.71 2.75 2.66 -0% 2015
11/10/15 2.71 10214360 2.7 2.75 2.63 1% 2015
11/9/15 2.68 15558090 2.76 2.78 2.65 -2% 2015
11/6/15 2.73 22057760 2.89 2.9 2.665 -6% 2015
11/5/15 2.91 18085450 3.01 3.02 2.9 -2% 2015
11/4/15 2.97 84053670 2.85 2.98 2.78 -26% 2015
11/3/15 4.03 12132880 3.87 4.05 3.81 5% 2015
11/2/15 3.83 5556147 3.75 3.85 3.66 3% 2015
10/30/15 3.71 5320315 3.58 3.72 3.57 4% 2015
10/29/15 3.58 5865744 3.59 3.74 3.58 -0% 2015
10/28/15 3.59 5328751 3.45 3.6 3.41 5% 2015
10/27/15 3.43 6189352 3.48 3.5 3.37 -1% 2015
10/26/15 3.48 6276176 3.6 3.62 3.44 -4% 2015
10/23/15 3.62 7109743 3.74 3.74 3.6 -2% 2015
10/22/15 3.68 4994285 3.63 3.77 3.62 1% 2015
10/21/15 3.64 3943811 3.77 3.78 3.64 -3% 2015
10/20/15 3.77 6686605 3.64 3.78 3.61 4% 2015
10/19/15 3.64 8278489 3.81 3.81 3.61 -5% 2015
10/16/15 3.82 5713741 3.67 3.85 3.65 4% 2015
10/15/15 3.69 5072256 3.64 3.72 3.6199 2% 2015
10/14/15 3.63 4423074 3.69 3.76 3.62 -1% 2015
10/13/15 3.67 5922740 3.73 3.83 3.66 -2% 2015
10/12/15 3.76 5373277 3.9 3.9021 3.7 -3% 2015
10/9/15 3.865 7948933 3.83 3.94 3.76 0% 2015
10/8/15 3.86 10002590 3.63 3.94 3.63 1% 2015
10/7/15 3.82 10994080 3.56 3.82 3.52 9% 2015
10/6/15 3.51 8420972 3.59 3.6599 3.46 -3% 2015
10/5/15 3.6 8905197 3.42 3.64 3.42 6% 2015
10/2/15 3.41 7478618 3.21 3.43 3.18 5% 2015
10/1/15 3.25 8992637 3.28 3.34 3.17 -0% 2015
9/30/15 3.26 9779983 3.34 3.36 3.21 -1% 2015
9/29/15 3.29 12625700 3.35 3.41 3.25 -1% 2015
9/28/15 3.33 12236790 3.58 3.6114 3.3 -7% 2015
9/25/15 3.59 6264641 3.76 3.82 3.54 -3% 2015
9/24/15 3.7 9732570 3.7 3.75 3.65 -1% 2015
9/23/15 3.73 10787520 4.05 4.08 3.7 -9% 2015
9/22/15 4.08 4784540 4.16 4.16 4.03 -2% 2015
9/21/15 4.17 4343641 4.29 4.33 4.16 -3% 2015
9/18/15 4.29 10873990 4.22 4.32 4.19 1% 2015
9/17/15 4.26 6661987 4.23 4.33 4.2 0% 2015
9/16/15 4.24 6743042 4.17 4.3 4.155 1% 2015
9/15/15 4.19 5522010 4.11 4.24 4.11 1% 2015
9/14/15 4.14 6028069 4.19 4.27 4.13 -2% 2015
9/11/15 4.22 4766443 4.18 4.22 4.13 0% 2015
9/10/15 4.21 5271881 4.22 4.28 4.17 0% 2015
9/9/15 4.2 9370283 4.23 4.37 4.19 -1% 2015
9/8/15 4.25 7259793 4.32 4.36 4.21 0% 2015
9/4/15 4.25 8390439 4.28 4.32 4.19 -1% 2015
9/3/15 4.29 5889362 4.3 4.37 4.26 -1% 2015
9/2/15 4.35 5026922 4.36 4.4 4.26 1% 2015
9/1/15 4.29 9907079 4.37 4.49 4.24 -5% 2015
8/31/15 4.5 8220580 4.56 4.59 4.42 -2% 2015
8/28/15 4.6 10484970 4.21 4.62 4.21 7% 2015
8/27/15 4.28 13574720 4.28 4.38 4.18 0% 2015
8/26/15 4.27 18203550 4.06 4.31 3.98 7% 2015
8/25/15 4.005 8979691 4.11 4.16 4 0% 2015
8/24/15 3.99 15268560 3.75 4.11 3.53 -3% 2015
8/21/15 4.1 13840240 4.01 4.15 3.92 1% 2015
8/20/15 4.07 9340194 4.18 4.185 4.03 -3% 2015
8/19/15 4.21 8371120 4.22 4.28 4.125 -1% 2015
8/18/15 4.24 12719510 4.37 4.41 4.21 -4% 2015
8/17/15 4.41 13399070 4.33 4.505 4.28 2% 2015
8/14/15 4.33 10045070 4.35 4.37 4.26 0% 2015
8/13/15 4.33 12416000 4.28 4.35 4.22 1% 2015
8/12/15 4.27 10812470 4.25 4.295 4.13 -0% 2015
8/11/15 4.29 12298300 4.25 4.39 4.2 0% 2015
8/10/15 4.29 25503300 4.4 4.41 4.16 -3% 2015
8/7/15 4.43 39029790 4.49 4.63 4.28 -5% 2015
8/6/15 4.68 15592130 4.81 4.835 4.62 -2% 2015
8/5/15 4.76 7429145 4.78 4.84 4.75 1% 2015
8/4/15 4.73 6097804 4.8 4.8 4.68 2% 2015
8/3/15 4.65 9139418 4.79 4.83 4.62 -4% 2015
7/31/15 4.82 4638217 4.84 4.89 4.78 0% 2015
7/30/15 4.81 6913043 4.87 4.89 4.79 -1% 2015
7/29/15 4.84 14541060 4.94 4.96 4.79 -2% 2015
7/28/15 4.94 6543380 4.98 4.98 4.83 0% 2015
7/27/15 4.93 17473770 4.95 5.03 4.85 -1% 2015
7/24/15 4.97 7980286 5.11 5.135 4.95 -3% 2015
7/23/15 5.15 10689500 4.85 5.15 4.81 7% 2015
7/22/15 4.82 12944560 4.99 5.055 4.7 -4% 2015
7/21/15 5.01 5763846 5.09 5.09 4.99 -1% 2015
7/20/15 5.07 4731725 5.17 5.195 5.055 -1% 2015
7/17/15 5.12 10126260 5.22 5.32 5.08 -1% 2015
7/16/15 5.17 10538470 5.06 5.21 5.03 3% 2015
7/15/15 5 6825050 5.09 5.11 4.96 -2% 2015
7/14/15 5.1 7959180 5.11 5.17 4.97 0% 2015
7/13/15 5.1 12343250 5.05 5.16 4.97 5% 2015
7/10/15 4.84 5421772 4.96 4.98 4.81 -1% 2015
7/9/15 4.9 7573735 4.84 5 4.83 2% 2015
7/8/15 4.81 7856462 4.81 4.9 4.81 -1% 2015
7/7/15 4.86 6269755 4.88 4.88 4.74 1% 2015
7/6/15 4.83 6366080 4.77 4.9 4.75 -0% 2015
7/2/15 4.85 9259564 4.91 4.99 4.84 -1% 2015
7/1/15 4.9 11708830 5.05 5.13 4.84 -3% 2015
6/30/15 5.03 6544583 5.09 5.13 5.01 -1% 2015
6/29/15 5.06 8320475 5.13 5.16 5.03 -3% 2015
6/26/15 5.19 12387770 5.33 5.38 5.17 -2% 2015
6/25/15 5.32 7442640 5.37 5.38 5.3 -1% 2015
6/24/15 5.36 6705741 5.36 5.4303 5.3 0% 2015
6/23/15 5.36 14554510 5.41 5.44 5.26 -1% 2015
6/22/15 5.44 6729445 5.44 5.48 5.38 0% 2015
6/19/15 5.44 10828050 5.56 5.56 5.43 -2% 2015
6/18/15 5.54 11319000 5.45 5.57 5.39 2% 2015
6/17/15 5.42 22391230 5.59 5.61 5.32 -3% 2015
6/16/15 5.59 8826622 5.62 5.73 5.58 -1% 2015
6/15/15 5.65 8187909 5.74 5.78 5.55 -2% 2015
6/12/15 5.78 6468844 5.83 5.885 5.76 -1% 2015
6/11/15 5.855 5786222 5.81 5.95 5.81 1% 2015
6/10/15 5.82 6744073 5.89 5.91 5.79 -1% 2015
6/9/15 5.85 8326801 5.98 6 5.815 -2% 2015
6/8/15 5.98 6588029 6.1 6.13 5.93 -2% 2015
6/5/15 6.09 7083450 6.04 6.13 6.015 1% 2015
6/4/15 6.005 9427336 6.11 6.14 5.98 -2% 2015
6/3/15 6.15 29474010 5.8 6.22 5.72 2% 2015
6/2/15 6.03 20356140 6.25 6.28 5.955 -4% 2015
6/1/15 6.28 6268819 6.39 6.42 6.25 -2% 2015
5/29/15 6.38 4872815 6.39 6.51 6.35 -0% 2015
5/28/15 6.405 4821004 6.37 6.44 6.31 0% 2015
5/27/15 6.4 5943817 6.47 6.5 6.35 -1% 2015
5/26/15 6.47 4741610 6.5 6.55 6.43 -1% 2015
5/22/15 6.54 5090887 6.51 6.59 6.5 0% 2015
5/21/15 6.51 4905999 6.51 6.65 6.48 -0% 2015
5/20/15 6.54 7830981 6.61 6.63 6.41 -1% 2015
5/19/15 6.63 5461599 6.55 6.68 6.55 1% 2015
5/18/15 6.54 5231758 6.56 6.64 6.53 -1% 2015
5/15/15 6.61 7706015 6.65 6.74 6.53 0% 2015
5/14/15 6.61 8847158 6.76 6.77 6.51 -2% 2015
5/13/15 6.73 7739976 6.74 6.86 6.71 0% 2015
5/12/15 6.73 8618229 6.72 6.81 6.7 -1% 2015
5/11/15 6.79 11059370 6.69 6.84 6.65 2% 2015
5/8/15 6.63 15003790 6.45 6.695 6.4 3% 2015
5/7/15 6.41 15159240 6.3 6.51 6.23 1% 2015
5/6/15 6.32 29763260 6.8 6.8 6.19 -8% 2015
5/5/15 6.84 17741200 7.1 7.175 6.8142 -3% 2015
5/4/15 7.04 12510450 6.81 7.185 6.8 4% 2015
5/1/15 6.79 16676050 6.96 6.99 6.61 -2% 2015
4/30/15 6.92 10230210 7.08 7.09 6.905 -2% 2015
4/29/15 7.07 8026846 6.99 7.09 6.9 1% 2015
4/28/15 7 8952226 7.06 7.11 6.86 -0% 2015
4/27/15 7.01 6548490 7.16 7.19 6.99 -1% 2015
4/24/15 7.115 8472507 7.19 7.25 7.07 -0% 2015
4/23/15 7.15 7541832 7.04 7.24 7.04 1% 2015
4/22/15 7.07 8024517 7.12 7.165 7.02 -1% 2015
4/21/15 7.13 11553410 7.23 7.25 7.08 -2% 2015
4/20/15 7.25 13579170 7.52 7.54 7.17 1% 2015
4/17/15 7.2 4622420 7.3 7.31 7.16 -2% 2015
4/16/15 7.35 5324922 7.25 7.4 7.23 1% 2015
4/15/15 7.28 7200504 7.27 7.36 7.16 0% 2015
4/14/15 7.25 8171868 7.45 7.45 7.15 0% 2015
4/13/15 7.25 5161641 7.41 7.43 7.22 -2% 2015
4/10/15 7.38 6148812 7.34 7.45 7.29 1% 2015
4/9/15 7.34 6602093 7.28 7.38 7.21 1% 2015
4/8/15 7.3 9732283 7.15 7.35 7.08 2% 2015
4/7/15 7.19 8790085 7.14 7.32 7.12 1% 2015
4/6/15 7.11 9571424 7.02 7.21 6.99 1% 2015
4/2/15 7.06 10144610 7.02 7.12 6.96 1% 2015
4/1/15 7.02 11572160 7.2 7.23 6.99 -3% 2015
3/31/15 7.21 9569030 7.33 7.35 7.2 -3% 2015
3/30/15 7.43 11530060 7.61 7.66 7.26 -2% 2015
3/27/15 7.61 5037461 7.55 7.68 7.55 0% 2015
3/26/15 7.58 5632840 7.71 7.725 7.58 -2% 2015
3/25/15 7.74 13172590 7.82 7.85 7.57 2% 2015
3/24/15 7.56 5505962 7.62 7.73 7.52 -1% 2015
3/23/15 7.66 4230982 7.59 7.75 7.58 1% 2015
3/20/15 7.6 11001480 7.67 7.71 7.57 -1% 2015
3/19/15 7.64 6927547 7.72 7.8 7.6 -1% 2015
3/18/15 7.74 4808945 7.82 7.83 7.7 -1% 2015
3/17/15 7.85 5569144 7.78 7.93 7.77 0% 2015
3/16/15 7.82 5772581 7.77 7.857 7.71 1% 2015
3/13/15 7.77 6126857 7.85 7.96 7.71 -2% 2015
3/12/15 7.89 4438410 8.03 8.05 7.84 -1% 2015
3/11/15 8 9154912 7.85 8.05 7.8 2% 2015
3/10/15 7.86 13860070 7.84 7.99 7.63 -1% 2015
3/9/15 7.92 8476407 7.86 7.92 7.7401 0% 2015
3/6/15 7.89 9216633 7.91 8.02 7.81 -1% 2015
3/5/15 7.93 6547557 7.97 8.03 7.85 -1% 2015
3/4/15 7.98 7079527 7.98 8.04 7.81 -1% 2015
3/3/15 8.05 6270007 8.14 8.16 7.96 -1% 2015
3/2/15 8.13 8210091 8.22 8.28 8.08 -1% 2015
2/27/15 8.18 7262735 8.27 8.34 8.16 -1% 2015
2/26/15 8.3 15236300 8.19 8.37 8.165 0% 2015
2/25/15 8.26 11869030 8.06 8.29 8.0576 2% 2015
2/24/15 8.08 6261936 8.19 8.2 8 -1% 2015
2/23/15 8.19 8417287 8.12 8.24 8.065 0% 2015
2/20/15 8.15 12153380 7.87 8.17 7.82 4% 2015
2/19/15 7.87 10713610 7.8 7.96 7.77 1% 2015
2/18/15 7.8 14427470 8 8.05 7.77 -3% 2015
2/17/15 8.06 20699860 7.96 8.15 7.96 1% 2015
2/13/15 7.97 57075340 7.55 8.17 7.39 7% 2015
2/12/15 7.46 37163320 7.75 7.8 7.37 -2% 2015
2/11/15 7.58 14012260 7.41 7.63 7.4 2% 2015
2/10/15 7.42 11810990 7.47 7.52 7.35 -1% 2015
2/9/15 7.46 10116890 7.39 7.56 7.35 1% 2015
2/6/15 7.39 8687586 7.42 7.46 7.31 -1% 2015
2/5/15 7.46 11325600 7.53 7.61 7.38 2% 2015
2/4/15 7.3 7322991 7.35 7.48 7.26 -2% 2015
2/3/15 7.42 9003495 7.25 7.46 7.1801 3% 2015
2/2/15 7.22 10341860 7.15 7.31 7.04 1% 2015
1/30/15 7.16 11990180 7.38 7.41 7.08 -2% 2015
1/29/15 7.34 18887720 6.93 7.39 6.75 6% 2015
1/28/15 6.95 11229400 7.18 7.2 6.83 -2% 2015
1/27/15 7.08 10807990 7.08 7.16 7 -2% 2015
1/26/15 7.2 10376820 7.31 7.42 7.18 -2% 2015
1/23/15 7.32 8018815 7.45 7.54 7.29 -2% 2015
1/22/15 7.5 12933520 7.19 7.55 7.069 5% 2015
1/21/15 7.16 12691370 7.22 7.34 7.05 -2% 2015
1/20/15 7.27 10558360 7.34 7.42 7.13 -1% 2015
1/16/15 7.34 12764090 7.26 7.44 7.18 1% 2015
1/15/15 7.3 13337850 7.5 7.55 7.12 -1% 2015
1/14/15 7.37 9797716 7.36 7.515 7.2 -1% 2015
1/13/15 7.48 10886090 7.44 7.615 7.32 1% 2015
1/12/15 7.42 12977170 7.75 7.81 7.33 -4% 2015
1/9/15 7.74 10970440 7.96 8.0299 7.68 -1% 2015
1/8/15 7.84 16377370 7.99 8.135 7.62 -1% 2015
1/7/15 7.95 17464350 8 8.229 7.86 1% 2015
1/6/15 7.91 14734400 7.85 8.05 7.69 2% 2015
1/5/15 7.79 9803532 7.95 8.04 7.71 -3% 2015
1/2/15 8.02 9117423 8.34 8.34 7.91 -3% 2015
12/31/14 8.26 6590300 8.3 8.34 8.15 0% 2014
12/30/14 8.22 9087772 8.21 8.31 8.12 -0% 2014
12/29/14 8.25 10452110 8.13 8.425 8.1 1% 2014
12/26/14 8.14 17556270 7.95 8.43 7.94 3% 2014
12/24/14 7.89 4034314 8.01 8.071 7.87 -2% 2014
12/23/14 8.03 11422460 7.95 8.23 7.88 1% 2014
12/22/14 7.95 9187681 7.95 8 7.805 0% 2014
12/19/14 7.92 20212410 7.75 7.95 7.66 2% 2014
12/18/14 7.79 32416500 7.28 7.87 7.22 8% 2014
12/17/14 7.19 20802090 6.83 7.27 6.83 5% 2014
12/16/14 6.83 11643390 6.99 7.04 6.82 -3% 2014
12/15/14 7.01 10703050 7.25 7.3058 7 -3% 2014
12/12/14 7.22 19466300 7.18 7.31 7.13 -1% 2014
12/11/14 7.26 8350933 7.23 7.35 7.1601 1% 2014
12/10/14 7.18 9427553 7.29 7.34 7.17 -2% 2014
12/9/14 7.3 13387650 6.99 7.33 6.95 4% 2014
12/8/14 7.05 17833040 7.1 7.14 6.95 -3% 2014
12/5/14 7.27 8798567 7.4 7.4499 7.21 -2% 2014
12/4/14 7.4 8339772 7.43 7.62 7.36 -1% 2014
12/3/14 7.49 14958620 7.33 7.5 7.22 2% 2014
12/2/14 7.34 16428610 7.64 7.69 7.3 -1% 2014
12/1/14 7.385 20372570 7.905 7.91 7.365 -2% 2014
11/28/14 7.53 4996685 7.55 7.6 7.48 0% 2014
11/26/14 7.51 5452791 7.51 7.6 7.45 -0% 2014
11/25/14 7.54 7016283 7.54 7.56 7.45 1% 2014
11/24/14 7.5 7967038 7.45 7.62 7.45 -0% 2014
11/21/14 7.51 16653310 7.62 7.69 7.4 1% 2014
11/20/14 7.43 27626330 7.33 7.67 7.33 2% 2014
11/19/14 7.255 16280390 7.39 7.49 7.16 -2% 2014
11/18/14 7.37 20411840 7.62 7.68 7.33 -3% 2014
11/17/14 7.57 12753370 7.84 7.88 7.54 -3% 2014
11/14/14 7.84 12978140 7.76 7.9 7.64 1% 2014
11/13/14 7.77 14428340 8.1 8.15 7.69 -4% 2014
11/12/14 8.1 45623200 7.84 8.28 7.76 4% 2014
11/11/14 7.795 18484690 7.34 7.88 7.25 5% 2014
11/10/14 7.43 12021430 7.5 7.67 7.42 -1% 2014
11/7/14 7.5 12466440 7.47 7.67 7.46 -0% 2014
11/6/14 7.52 18817700 7.56 7.58 7.345 -1% 2014
11/5/14 7.615 21704520 7.955 7.99 7.5 -3% 2014
11/4/14 7.84 42302620 7.4 8.06 7.35 6% 2014
11/3/14 7.37 31038860 7.32 7.66 7.21 1% 2014
10/31/14 7.31 88277260 6.52 7.52 6.45 22% 2014
10/30/14 5.99 31156160 5.81 6.04 5.73 3% 2014
10/29/14 5.79 23912620 6 6.03 5.75 -4% 2014
10/28/14 6 15079960 5.93 6.09 5.85 1% 2014
10/27/14 5.93 10251320 6.01 6.05 5.89 -2% 2014
10/24/14 6.05 11116310 6.14 6.2 5.96 -2% 2014
10/23/14 6.19 11088130 6.15 6.28 6.1 1% 2014
10/22/14 6.14 10077100 6.33 6.33 6.12 -1% 2014
10/21/14 6.22 7528801 6.23 6.29 6.12 0% 2014
10/20/14 6.205 8497243 6.15 6.27 6.11 1% 2014
10/17/14 6.125 7625127 6.36 6.4 6.1 -2% 2014
10/16/14 6.25 9046636 6.07 6.28 5.98 -0% 2014
10/15/14 6.27 16615940 5.8 6.29 5.77 6% 2014
10/14/14 5.93 20641770 5.78 5.95 5.72 3% 2014
10/13/14 5.77 11602920 5.89 6.025 5.725 -3% 2014
10/10/14 5.94 18092830 6.25 6.25 5.78 -7% 2014
10/9/14 6.38 7675973 6.44 6.57 6.33 -2% 2014
10/8/14 6.48 6591716 6.42 6.5 6.27 1% 2014
10/7/14 6.42 7937265 6.64 6.695 6.39 -3% 2014
10/6/14 6.64 5996810 6.76 6.86 6.571 -1% 2014
10/3/14 6.74 7845901 6.63 6.78 6.57 2% 2014
10/2/14 6.58 22290250 6.57 6.7 6.39 0% 2014
10/1/14 6.565 9813850 6.65 6.68 6.49 -2% 2014
9/30/14 6.68 10123490 6.66 6.68 6.48 0% 2014
9/29/14 6.67 12775530 6.62 6.74 6.52 0% 2014
9/26/14 6.66 9794533 6.56 6.75 6.56 1% 2014
9/25/14 6.58 15509280 6.67 6.71 6.49 -1% 2014
9/24/14 6.68 15384000 6.68 6.79 6.63 -0% 2014
9/23/14 6.7 16967840 6.75 6.87 6.65 -1% 2014
9/22/14 6.8 11749460 6.95 6.95 6.77 -2% 2014
9/19/14 6.97 19692020 6.92 7.04 6.86 1% 2014
9/18/14 6.89 8860212 6.99 7.02 6.81 -1% 2014
9/17/14 6.97 9480227 6.97 7.05 6.88 0% 2014
9/16/14 6.95 10087660 6.95 6.98 6.83 0% 2014
9/15/14 6.95 12804580 7.21 7.22 6.9 -3% 2014
9/12/14 7.155 12059330 7.04 7.22 7.0242 2% 2014
9/11/14 7.04 12168400 7.09 7.23 7.03 -1% 2014
9/10/14 7.1 17694480 6.69 7.16 6.69 6% 2014
9/9/14 6.69 16572220 6.64 7.01 6.61 -0% 2014
9/8/14 6.72 17387000 6.8 6.83 6.22 -1% 2014
9/5/14 6.82 14721950 7.01 7.05 6.82 -3% 2014
9/4/14 7.04 12140820 7.1 7.2 6.99 -2% 2014
9/3/14 7.18 16290850 7.09 7.28 7.05 2% 2014
9/2/14 7.06 24159670 6.88 7.07 6.8799 4% 2014
8/29/14 6.8 15917720 6.64 6.96 6.6 2% 2014
8/28/14 6.64 11890970 6.5 6.655 6.4 2% 2014
8/27/14 6.53 7155445 6.44 6.54 6.44 1% 2014
8/26/14 6.46 10669960 6.33 6.55 6.33 2% 2014
8/25/14 6.33 5902917 6.32 6.4 6.28 1% 2014
8/22/14 6.29 6943130 6.23 6.31 6.16 1% 2014
8/21/14 6.23 6817686 6.22 6.3 6.15 -0% 2014
8/20/14 6.25 10091850 6.25 6.3 6.15 0% 2014
8/19/14 6.23 9205378 6.18 6.3 6.18 1% 2014
8/18/14 6.15 14211500 6 6.18 6 3% 2014
8/15/14 6 13440930 5.89 6.02 5.81 3% 2014
8/14/14 5.84 7967521 5.76 5.89 5.76 1% 2014
8/13/14 5.76 17251230 5.9499 5.9499 5.75 -2% 2014
8/12/14 5.86 17496980 6.01 6.04 5.83 -3% 2014
8/11/14 6.02 11620270 5.97 6.03 5.95 1% 2014
8/8/14 5.96 18699780 5.95 6.035 5.84 0% 2014
8/7/14 5.955 21699750 6.17 6.17 5.93 -3% 2014
8/6/14 6.17 61848430 5.69 6.28 5.68 -13% 2014
8/5/14 7.069 52145640 7.01 7.075 6.8 1% 2014
8/4/14 7.02 46019510 6.5 7.05 6.48 9% 2014
8/1/14 6.46 17738430 6.51 6.54 6.32 -0% 2014
7/31/14 6.47 22904670 6.35 6.57 6.31 1% 2014
7/30/14 6.38 14563030 6.32 6.4 6.21 1% 2014
7/29/14 6.31 9129955 6.4 6.42 6.23 -1% 2014
7/28/14 6.39 10581740 6.2 6.44 6.18 3% 2014
7/25/14 6.21 6517126 6.13 6.25 6.12 1% 2014
7/24/14 6.15 16020310 6.29 6.29 6.09 -2% 2014
7/23/14 6.25 9671064 6.25 6.3 6.2 0% 2014
7/22/14 6.23 12770610 6.25 6.37 6.22 -0% 2014
7/21/14 6.26 10928230 6.33 6.39 6.19 -1% 2014
7/18/14 6.295 9325570 6.21 6.35 6.16 2% 2014
7/17/14 6.19 10439080 6.27 6.35 6.18 -2% 2014
7/16/14 6.3 12419990 6.42 6.4389 6.25 -2% 2014
7/15/14 6.4 9930760 6.51 6.55 6.36 -1% 2014
7/14/14 6.46 12952420 6.63 6.66 6.45 -2% 2014
7/11/14 6.58 12347990 6.5 6.655 6.38 1% 2014
7/10/14 6.5 13715840 6.36 6.58 6.27 -1% 2014
7/9/14 6.58 19530900 6.4 6.7 6.32 5% 2014
7/8/14 6.28 45352220 6.77 6.82 6.22 -3% 2014
7/7/14 6.45 11350560 6.67 6.68 6.43 -3% 2014
7/3/14 6.67 8412910 6.55 6.74 6.54 3% 2014
7/2/14 6.5 12263080 6.52 6.69 6.5 -0% 2014
7/1/14 6.53 12653630 6.65 6.79 6.51 -1% 2014
6/30/14 6.62 9750502 6.65 6.8 6.61 -1% 2014
6/27/14 6.68 11831780 6.66 6.78 6.6 -1% 2014
6/26/14 6.72 13719300 6.79 6.95 6.68 -0% 2014
6/25/14 6.75 19417050 6.52 6.82 6.43 -0% 2014
6/24/14 6.78 36615020 6.52 7.1599 6.5 4% 2014
6/23/14 6.49 20892890 6.23 6.63 6.1827 6% 2014
6/20/14 6.15 7896329 6.23 6.27 6.12 -1% 2014
6/19/14 6.24 12630020 6.31 6.34 6.14 -1% 2014
6/18/14 6.31 12876780 6.36 6.45 6.19 -1% 2014
6/17/14 6.35 16739530 6.29 6.44 6.24 2% 2014
6/16/14 6.22 10412340 6.22 6.36 6.13 -0% 2014
6/13/14 6.24 30423490 6.27 6.4 6.2 4% 2014
6/12/14 6.005 9026531 6.05 6.13 5.96 -1% 2014
6/11/14 6.07 9614618 6.05 6.15 6.02 -0% 2014
6/10/14 6.09 12566770 6.13 6.2 6.04 -1% 2014
6/9/14 6.13 18640900 5.87 6.2 5.84 5% 2014
6/6/14 5.83 5129779 5.8 5.91 5.8 0% 2014
6/5/14 5.82 11940320 5.78 5.85 5.7 2% 2014
6/4/14 5.73 15950860 5.56 5.78 5.56 2% 2014
6/3/14 5.595 13173580 5.56 5.61 5.46 2% 2014
6/2/14 5.5 33841100 5.88 5.93 5.475 -6% 2014
5/30/14 5.88 11747680 5.99 6.0098 5.83 -2% 2014
5/29/14 5.99 14907430 6.14 6.25 5.975 -2% 2014
5/28/14 6.09 13795740 6.2 6.23 5.99 -3% 2014
5/27/14 6.27 9183938 6.31 6.46 6.17 -0% 2014
5/23/14 6.29 13085290 5.99 6.32 5.965 5% 2014
5/22/14 5.98 12845710 5.88 5.995 5.82 2% 2014
5/21/14 5.88 16783410 5.97 6.095 5.87 -2% 2014
5/20/14 5.97 12417470 6.01 6.055 5.92 -1% 2014
5/19/14 6.05 7996909 6.03 6.11 5.96 1% 2014
5/16/14 6.01 7236225 6.01 6.16 5.92 -1% 2014
5/15/14 6.05 15697190 6.07 6.12 5.84 0% 2014
5/14/14 6.05 19415330 6.33 6.46 6.02 -4% 2014
5/13/14 6.33 13938810 6.11 6.37 6.08 3% 2014
5/12/14 6.15 17058160 6.06 6.22 6.06 2% 2014
5/9/14 6.05 40219160 5.65 6.215 5.6 7% 2014
5/8/14 5.655 30498020 5.42 5.78 5.31 6% 2014
5/7/14 5.33 71177200 6.02 6.033 5.18 -21% 2014
5/6/14 6.72 27729170 7 7 6.62 -2% 2014
5/5/14 6.89 20639880 7.02 7.08 6.86 -3% 2014
5/2/14 7.09 13236800 7.05 7.16 7.01 0% 2014
5/1/14 7.08 15744930 7.04 7.19 7 1% 2014
4/30/14 6.99 16966760 7.03 7.09 6.93 -1% 2014
4/29/14 7.09 12927650 7.01 7.24 6.8849 1% 2014
4/28/14 7.03 11568950 7.19 7.23 6.85 -2% 2014
4/25/14 7.19 11741030 7.23 7.31 7.11 -3% 2014
4/24/14 7.405 13170680 7.44 7.63 7.21 -0% 2014
4/23/14 7.42 8334814 7.64 7.73 7.34 -3% 2014
4/22/14 7.63 10879750 7.48 7.75 7.43 3% 2014
4/21/14 7.41 9641182 7.4 7.42 7.23 0% 2014
4/17/14 7.41 16732230 7.2 7.49 7.17 4% 2014
4/16/14 7.1 10812620 7.12 7.21 6.86 0% 2014
4/15/14 7.08 17676540 6.96 7.11 6.7 2% 2014
4/14/14 6.94 15681330 6.99 7.17 6.84 -0% 2014
4/11/14 6.95 29642770 6.93 7.25 6.88 -2% 2014
4/10/14 7.06 33647690 7.43 7.54 7 -5% 2014
4/9/14 7.42 24588290 7.41 7.52 7.2 1% 2014
4/8/14 7.37 29683440 7.45 7.55 7.225 -1% 2014
4/7/14 7.45 30459570 7.82 7.84 7.21 -5% 2014
4/4/14 7.84 24483880 7.97 7.98 7.66 -2% 2014
4/3/14 7.98 13773420 8.16 8.2 7.86 -2% 2014
4/2/14 8.14 11631350 8.11 8.24 8 0% 2014
4/1/14 8.14 14233630 7.92 8.14 7.9 4% 2014
3/31/14 7.84 15798120 7.86 8.1 7.78 -0% 2014
3/28/14 7.85 17541540 8 8.1 7.66 -1% 2014
3/27/14 7.92 18805150 7.8 8.09 7.61 1% 2014
3/26/14 7.88 14979480 8.13 8.24 7.82 -2% 2014
3/25/14 8.07 10825490 8.12 8.25 8 -0% 2014
3/24/14 8.1 17686000 8.28 8.3 7.97 -2% 2014
3/21/14 8.29 18664300 8.4 8.45 8.26 -1% 2014
3/20/14 8.4 22551790 8.4 8.5 8.2999 2% 2014
3/19/14 8.2 17262990 8.39 8.42 8.15 -2% 2014
3/18/14 8.38 10229790 8.37 8.45 8.29 0% 2014
3/17/14 8.34 15553180 8.39 8.56 8.28 -0% 2014
3/14/14 8.36 21622120 8.19 8.58 8.16 1% 2014
3/13/14 8.24 16005740 8.57 8.64 8.23 -4% 2014
3/12/14 8.6 23353370 8.28 8.66 8.131 4% 2014
3/11/14 8.27 12945700 8.38 8.52 8.22 -1% 2014
3/10/14 8.38 14964550 8.56 8.62 8.31 -3% 2014
3/7/14 8.6 15517440 8.5 8.64 8.44 1% 2014
3/6/14 8.52 12831170 8.57 8.67 8.41 -1% 2014
3/5/14 8.57 13994010 8.7 8.72 8.52 -1% 2014
3/4/14 8.68 23240240 8.55 8.7299 8.54 3% 2014
3/3/14 8.45 20948430 8.2 8.51 8.15 2% 2014
2/28/14 8.31 21774310 8.56 8.61 8.18 -2% 2014
2/27/14 8.52 40250520 8.53 8.78 8.43 3% 2014
2/26/14 8.26 30936640 8.48 8.52 8.145 -2% 2014
2/25/14 8.41 65585800 7.94 8.5 7.87 8% 2014
2/24/14 7.78 58145050 8.13 8.23 7.67 -3% 2014
2/21/14 8.03 139449300 8.96 8.97 8 -22% 2014
2/20/14 10.279 44431680 10.24 10.35 10.11 3% 2014
2/19/14 10.02 18002490 10.31 10.38 9.95 -2% 2014
2/18/14 10.26 19167040 10.59 10.65 10.18 -2% 2014
2/14/14 10.51 9895749 10.79 10.88 10.49 -2% 2014
2/13/14 10.76 8969484 10.45 10.79 10.39 3% 2014
2/12/14 10.49 11703960 10.48 10.66 10.42 1% 2014
2/11/14 10.4 41131450 10.54 10.56 10.05 -6% 2014
2/10/14 11.08 10771910 10.92 11.21 10.88 2% 2014
2/7/14 10.87 12491700 10.36 10.9 10.36 5% 2014
2/6/14 10.37 11928870 10.46 10.59 10.24 -1% 2014
2/5/14 10.46 11216590 10.46 10.65 10.24 -0% 2014
2/4/14 10.51 9528584 10.34 10.71 10.32 3% 2014
2/3/14 10.24 14636400 10.58 10.76 10.11 -2% 2014
1/31/14 10.46 12043920 10.62 10.78 10.42 -4% 2014
1/30/14 10.88 11553290 10.69 11.02 10.69 4% 2014
1/29/14 10.43 13374920 10.37 10.58 10.08 -1% 2014
1/28/14 10.52 10738920 10.1 10.52 10.1 5% 2014
1/27/14 10 16706930 10.29 10.35 9.9 -3% 2014
1/24/14 10.28 12720860 10.5 10.655 10.22 -3% 2014
1/23/14 10.64 9090664 10.7 10.87 10.58 -1% 2014
1/22/14 10.75 13043790 10.67 10.93 10.58 -2% 2014
1/21/14 10.95 9365668 10.92 10.96 10.73 1% 2014
1/17/14 10.84 12802940 11.08 11.14 10.79 -1% 2014
1/16/14 10.98 19342120 10.97 11.285 10.87 -1% 2014
1/15/14 11.04 15166820 11.46 11.51 10.96 -3% 2014
1/14/14 11.41 12523100 11.03 11.49 11.03 4% 2014
1/13/14 10.98 17447840 11.52 11.54 10.82 -5% 2014
1/10/14 11.56 10324360 11.5 11.66 11.32 1% 2014
1/9/14 11.44 15322070 11.88 11.93 11.34 -3% 2014
1/8/14 11.78 19495180 11.89 11.94 11.72 -1% 2014
1/7/14 11.88 33201860 12.055 12.2 11.76 -0% 2014
1/6/14 11.89 29963820 12.28 12.42 11.8715 -2% 2014
1/3/14 12.08 24248620 11.63 12.19 11.6 2% 2014
1/2/14 11.85 14572300 11.82 12.04 11.7 1% 2014
12/31/13 11.765 12238320 11.45 11.77 11.38 4% 2013
12/30/13 11.33 15954010 11.67 11.77 11.14 -3% 2013
12/27/13 11.71 13967670 11.98 12.0444 11.52 -2% 2013
12/26/13 11.99 13375350 11.9 12.19 11.83 1% 2013
12/24/13 11.84 7947359 11.75 11.94 11.74 0% 2013
12/23/13 11.82 12082580 11.73 11.95 11.67 1% 2013
12/20/13 11.68 29300150 11.64 11.77 11.38 0% 2013
12/19/13 11.65 26811870 11.4 11.69 11.35 3% 2013
12/18/13 11.27 28512940 10.77 11.33 10.68 6% 2013
12/17/13 10.67 18366670 10.33 10.85 10.28 3% 2013
12/16/13 10.36 12824310 10.26 10.41 10.08 1% 2013
12/13/13 10.24 13476440 10.29 10.58 10.01 -2% 2013
12/12/13 10.4 21926350 10.2 10.57 10.04 3% 2013
12/11/13 10.14 24453590 10.4 10.62 10.09 1% 2013
12/10/13 10.04 23837240 9.75 10.18 9.75 4% 2013
12/9/13 9.62 16788890 9.09 9.63 9.09 6% 2013
12/6/13 9.09 8037654 9.15 9.26 8.95 0% 2013
12/5/13 9.09 9618134 9.12 9.139 8.9299 0% 2013
12/4/13 9.09 12418190 9.07 9.2 8.97 0% 2013
12/3/13 9.09 21528760 9.14 9.32 9.01 4% 2013
12/2/13 8.75 32241730 8.72 8.86 8.4 -3% 2013
11/29/13 9.05 5336926 9.14 9.17 8.93 -1% 2013
11/27/13 9.1 14045380 9.25 9.31 9.01 -1% 2013
11/26/13 9.19 13109310 9.06 9.37 9.06 1% 2013
11/25/13 9.07 25189560 9.11 9.21 8.6 -1% 2013
11/22/13 9.12 20026340 9.53 9.655 9.1 -4% 2013
11/21/13 9.53 16933170 9.28 9.64 9.28 3% 2013
11/20/13 9.22 33678610 9.85 9.91 9.19 -6% 2013
11/19/13 9.82 22471510 10.2 10.2 9.655 -6% 2013
11/18/13 10.41 17659710 10.71 10.85 10.36 -3% 2013
11/15/13 10.71 15210000 10.82 10.98 10.66 -0% 2013
11/14/13 10.719 17091720 10.39 10.77 10.35 4% 2013
11/13/13 10.3 21215030 10.12 10.41 10.1 0% 2013
11/12/13 10.28 19135810 9.96 10.36 9.86 3% 2013
11/11/13 9.99 18174520 10.18 10.18 9.76 -1% 2013
11/8/13 10.111 46041370 9.75 10.43 9.4501 6% 2013
11/7/13 9.5 35839500 9.73 9.97 9.4 -5% 2013
11/6/13 10.005 26430340 10.31 10.43 9.77 -3% 2013
11/5/13 10.28 20732560 10.6 10.67 10.1 -3% 2013
11/4/13 10.569 26986460 10.27 10.69 10.25 6% 2013
11/1/13 9.93 24184590 9.19 9.95 9.18 9% 2013
10/31/13 9.135 19223910 9.12 9.31 8.98 -0% 2013
10/30/13 9.14 15007600 9.44 9.6 9.11 -3% 2013
10/29/13 9.438 21027270 9.34 9.52 8.985 1% 2013
10/28/13 9.36 15324840 9.77 9.79 9.28 -4% 2013
10/25/13 9.8 15748520 9.8 10.13 9.77 2% 2013
10/24/13 9.645 17540740 9.7 9.75 9.4 -1% 2013
10/23/13 9.701 11202160 9.78 9.97 9.6 -2% 2013
10/22/13 9.865 31668280 10.1 10.25 9.51 -7% 2013
10/21/13 10.6 13360220 10.67 10.75 10.4 -0% 2013
10/18/13 10.65 22317000 10.76 11.01 10.54 -0% 2013
10/17/13 10.67 28500830 11.35 11.35 10.58 -7% 2013
10/16/13 11.445 14645750 11.3 11.535 11.25 2% 2013
10/15/13 11.18 16261930 11.09 11.29 10.89 2% 2013
10/14/13 11.01 13084090 10.82 11.1 10.56 -1% 2013
10/11/13 11.12 13193200 11.09 11.28 10.99 0% 2013
10/10/13 11.1 26086860 10.6 11.11 10.5 8% 2013
10/9/13 10.26 30564770 10.56 10.59 9.88 -3% 2013
10/8/13 10.525 24291310 11.09 11.16 10.34 -5% 2013
10/7/13 11.03 19833710 11.24 11.41 11.015 -4% 2013
10/4/13 11.45 15336890 11.41 11.5 11.11 1% 2013
10/3/13 11.3 33206460 11.98 12.31 11.28 -4% 2013
10/2/13 11.77 15763940 11.53 11.84 11.48 1% 2013
10/1/13 11.7 14032950 11.21 11.7 11.21 4% 2013
9/30/13 11.211 22928690 11.27 11.53 10.85 -4% 2013
9/27/13 11.64 23457750 12.05 12.14 11.51 -4% 2013
9/26/13 12.11 22585600 11.75 12.18 11.68 4% 2013
9/25/13 11.7 28839520 11.93 11.97 11.64 -1% 2013
9/24/13 11.81 22134590 12.14 12.18 11.75 -1% 2013
9/23/13 11.935 32668630 12.19 12.21 11.83 -6% 2013
9/20/13 12.641 35366770 12.365 12.72 12.3 0% 2013
9/19/13 12.585 47179630 12.03 12.76 11.91 9% 2013
9/18/13 11.55 19739130 11.45 11.57 11.22 2% 2013
9/17/13 11.36 15953170 11.2 11.45 11.1 1% 2013
9/16/13 11.24 27034230 11.36 11.52 11.05 -4% 2013
9/13/13 11.689 18291170 11.85 11.8521 11.42 -1% 2013
9/12/13 11.755 31711760 11.72 12.17 11.522 2% 2013
9/11/13 11.53 22317000 11.09 11.55 11.08 3% 2013
9/10/13 11.195 19386390 11.25 11.38 10.85 1% 2013
9/9/13 11.1 24736540 10.9 11.43 10.88 3% 2013
9/6/13 10.77 19786720 10.82 10.86 10.46 1% 2013
9/5/13 10.66 30403130 10.81 11.04 10.64 4% 2013
9/4/13 10.295 11131800 10.19 10.35 9.96 1% 2013
9/3/13 10.2 11199150 10.24 10.38 10.09 0% 2013
8/30/13 10.16 11412490 10.41 10.5 10.12 -2% 2013
8/29/13 10.38 17066120 10.13 10.52 10.1 3% 2013
8/28/13 10.04 11476440 9.98 10.23 9.95 2% 2013
8/27/13 9.89 16292150 10.08 10.2 9.8 -4% 2013
8/26/13 10.28 18633120 9.94 10.58 9.93 4% 2013
8/23/13 9.87 7545912 10.03 10.08 9.835 -1% 2013
8/22/13 9.98 8104876 9.83 10.06 9.83 2% 2013
8/21/13 9.77 17223430 9.47 9.9 9.46 3% 2013
8/20/13 9.49 8698596 9.44 9.64 9.37 -0% 2013
8/19/13 9.5 15851380 9.56 9.68 9.27 -1% 2013
8/16/13 9.61 13767040 9.84 9.9 9.52 -2% 2013
8/15/13 9.78 25572350 9.77 9.96 9.37 -4% 2013
8/14/13 10.21 9564700 10.33 10.55 10.19 -1% 2013
8/13/13 10.35 13765210 10.71 10.76 10.21 -2% 2013
8/12/13 10.58 13960930 10.55 10.95 10.49 -0% 2013
8/9/13 10.61 22886410 10.6 10.74 10.32 0% 2013
8/8/13 10.6 91333640 10.615 11.22 10.48 22% 2013
8/7/13 8.72 27391890 8.73 8.8 8.51 0% 2013
8/6/13 8.7 16911730 9.03 9.06 8.625 -3% 2013
8/5/13 8.97 14044240 8.71 8.97 8.7 3% 2013
8/2/13 8.7 21016740 9 9.01 8.583 -2% 2013
8/1/13 8.84 14080190 8.9 9.09 8.7 -0% 2013
7/31/13 8.855 9371786 8.77 8.93 8.74 2% 2013
7/30/13 8.71 13476870 8.92 9.15 8.66 -2% 2013
7/29/13 8.92 11349380 9.29 9.34 8.85 -4% 2013
7/26/13 9.339 17752280 8.87 9.36 8.83 6% 2013
7/25/13 8.84 9269057 8.82 8.905 8.65 2% 2013
7/24/13 8.7 8746958 8.81 9.04 8.65 -2% 2013
7/23/13 8.86 12265050 8.88 8.949 8.62 -0% 2013
7/22/13 8.9 8501196 8.85 8.93 8.71 1% 2013
7/19/13 8.84 8216883 8.72 8.9 8.6 1% 2013
7/18/13 8.77 8127535 8.81 9 8.665 -1% 2013
7/17/13 8.85 15358790 8.31 8.865 8.26 6% 2013
7/16/13 8.31 10550660 8.46 8.6 8.3 -2% 2013
7/15/13 8.44 11668560 8.51 8.61 8.36 -1% 2013
7/12/13 8.53 11184060 8.52 8.67 8.44 -1% 2013
7/11/13 8.62 17459500 8.96 9.05 8.51 -2% 2013
7/10/13 8.8 9286637 8.6 8.85 8.45 2% 2013
7/9/13 8.6 23189700 8.91 8.93 8.34 -3% 2013
7/8/13 8.902 16931200 9.23 9.265 8.9 -2% 2013
7/5/13 9.12 13654630 9.35 9.39 8.9705 -0% 2013
7/3/13 9.139 17286370 9 9.43 8.95 2% 2013
7/2/13 8.95 16065440 8.81 9.08 8.74 3% 2013
7/1/13 8.669 11166680 8.58 8.75 8.56 1% 2013
6/28/13 8.55 39841090 8.33 8.69 8.23 2% 2013
6/27/13 8.39 13814170 8.48 8.54 8.31 1% 2013
6/26/13 8.33 12640370 8.16 8.35 8.11 2% 2013
6/25/13 8.16 15057450 8.08 8.23 7.95 2% 2013
6/24/13 7.969 20156070 7.91 8.13 7.62 0% 2013
6/21/13 7.95 33091190 7.6 8.1 7.6 5% 2013
6/20/13 7.54 12359890 7.62 7.8 7.525 -2% 2013
6/19/13 7.73 12571270 7.65 7.84 7.61 1% 2013
6/18/13 7.68 10297680 7.7 7.79 7.55 -0% 2013
6/17/13 7.69 17595470 7.67 7.8301 7.54 1% 2013
6/14/13 7.65 62418190 7.4 8.03 7.35 12% 2013
6/13/13 6.86 12590710 6.97 7.15 6.8 -1% 2013
6/12/13 6.95 9239470 7.24 7.26 6.89 -2% 2013
6/11/13 7.12 9638978 7.1 7.28 6.93 -0% 2013
6/10/13 7.15 14546080 7.09 7.26 6.969 3% 2013
6/7/13 6.939 18623830 6.73 6.97 6.73 4% 2013
6/6/13 6.7 13385990 6.79 6.89 6.58 -2% 2013
6/5/13 6.81 12596750 6.96 7.1 6.74 -3% 2013
6/4/13 7 12702880 7.25 7.28 6.92 -2% 2013
6/3/13 7.14 20382150 7.74 7.75 7.03 -7% 2013
5/31/13 7.689 12455830 7.54 7.71 7.48 3% 2013
5/30/13 7.47 10714520 7.44 7.52 7.4 1% 2013
5/29/13 7.41 9642231 7.35 7.53 7.3 0% 2013
5/28/13 7.39 10195480 7.29 7.5 7.27 2% 2013
5/24/13 7.21 8014383 7.13 7.23 7.085 1% 2013
5/23/13 7.13 14588330 6.96 7.28 6.93 -2% 2013
5/22/13 7.26 19547030 7.2 7.34 7.13 2% 2013
5/21/13 7.14 25796460 7.01 7.35 7 2% 2013
5/20/13 6.98 14252750 6.99 7.03 6.88 0% 2013
5/17/13 6.97 14792470 7.01 7.17 6.9 0% 2013
5/16/13 6.94 30199030 7.12 7.35 6.93 1% 2013
5/15/13 6.86 30846780 6.86 7.38 6.85 -0% 2013
5/14/13 6.89 23698690 6.33 6.93 6.31 8% 2013
5/13/13 6.36 22093760 6.17 6.59 6.145 2% 2013
5/10/13 6.25 15166770 6.13 6.3 6.081 0% 2013
5/9/13 6.23 66342320 6.37 6.48 6.03 11% 2013
5/8/13 5.59 24255200 5.52 5.64 5.41 4% 2013
5/7/13 5.39 13225340 5.5 5.6 5.37 -1% 2013
5/6/13 5.46 30543010 5.88 5.89 5.43 -7% 2013
5/3/13 5.84 9444301 5.92 5.97 5.805 -0% 2013
5/2/13 5.86 11601260 6.05 6.05 5.84 -2% 2013
5/1/13 5.98 10764140 6.18 6.18 5.95 -2% 2013
4/30/13 6.1 13382360 6.26 6.289 6.06 -3% 2013
4/29/13 6.26 10660240 6.45 6.5 6.25 -2% 2013
4/26/13 6.38 13060020 6.51 6.55 6.32 -1% 2013
4/25/13 6.47 10478700 6.44 6.66 6.38 1% 2013
4/24/13 6.39 10343790 6.4 6.495 6.27 0% 2013
4/23/13 6.36 6538804 6.28 6.46 6.28 1% 2013
4/22/13 6.3 6364019 6.38 6.45 6.27 -1% 2013
4/19/13 6.36 8788586 6.22 6.39 6.16 4% 2013
4/18/13 6.12 8865551 6.35 6.39 6.07 -4% 2013
4/17/13 6.39 9830840 6.36 6.51 6.3 0% 2013
4/16/13 6.38 8911122 6.33 6.53 6.21 2% 2013
4/15/13 6.28 13868570 6.45 6.66 6.23 -4% 2013
4/12/13 6.55 19141530 6.33 6.555 6.19 2% 2013
4/11/13 6.43 23324960 6.19 6.55 6.15 5% 2013
4/10/13 6.11 12683440 5.93 6.22 5.93 3% 2013
4/9/13 5.94 7186982 6.04 6.11 5.91 -2% 2013
4/8/13 6.04 10086640 6.05 6.1 5.88 -0% 2013
4/5/13 6.07 14117130 5.63 6.09 5.6 6% 2013
4/4/13 5.73 6320401 5.55 5.74 5.51 3% 2013
4/3/13 5.55 13637420 5.59 5.685 5.47 -1% 2013
4/2/13 5.62 19671000 5.84 5.89 5.48 -6% 2013
4/1/13 5.96 11720770 6.11 6.16 5.91 -3% 2013
3/28/13 6.12 18577490 6.19 6.36 6.05 -1% 2013
3/27/13 6.209 19198890 6 6.29 5.98 2% 2013
3/26/13 6.06 22390560 5.94 6.19 5.86 1% 2013
3/25/13 6 20854130 5.73 6.05 5.72 5% 2013
3/22/13 5.74 16939840 5.41 5.74 5.41 6% 2013
3/21/13 5.42 7307633 5.41 5.44 5.34 1% 2013
3/20/13 5.38 6185727 5.3 5.43 5.25 2% 2013
3/19/13 5.28 14680950 5.55 5.61 5.23 -4% 2013
3/18/13 5.48 11233980 5.25 5.6 5.24 2% 2013
3/15/13 5.39 22348150 5.33 5.54 5.25 6% 2013
3/14/13 5.08 11595480 5.25 5.2999 5.04 -4% 2013
3/13/13 5.28 6660749 5.26 5.35 5.22 1% 2013
3/12/13 5.25 11263300 5.4 5.46 5.19 -3% 2013
3/11/13 5.41 11886720 5.45 5.6 5.3304 -1% 2013
3/8/13 5.49 16425180 5.46 5.58 5.28 3% 2013
3/7/13 5.32 14639640 5.31 5.47 5.26 0% 2013
3/6/13 5.295 41953210 5.73 6.01 5.26 -6% 2013
3/5/13 5.635 33960930 5.5 5.77 5.48 4% 2013
3/4/13 5.42 43633910 4.98 5.48 4.93 6% 2013
3/1/13 5.1 62210290 4.625 5.22 4.58 13% 2013
2/28/13 4.53 102990700 4.25 4.93 4.24 -24% 2013
2/27/13 5.9825 38186180 5.59 6.12 5.55 8% 2013
2/26/13 5.55 13808510 5.7 5.7 5.395 -1% 2013
2/25/13 5.59 9518370 5.77 5.87 5.575 -2% 2013
2/22/13 5.72 10339970 5.84 6 5.66 -1% 2013
2/21/13 5.8 20957630 5.81 5.98 5.66 4% 2013
41325 5.59 14772680 5.99 6.02 5.53
41324 5.925 17115470 6 6.17 5.89
41320 5.955 21709250 5.95 6.08 5.84
41319 5.95 28870790 5.64 6.03 5.6
41318 5.575 26733630 5.62 5.71 5.51
41317 5.29 9094003 5.41 5.59 5.28
41316 5.36 7614399 5.4 5.5 5.35
41313 5.43 9161881 5.35 5.5 5.32
41312 5.281 7077827 5.4 5.5 5.2
41311 5.4 9527731 5.15 5.43 5.13
41310 5.12 16734660 5.28 5.32 5.03
41309 5.23 12256860 5.6 5.64 5.22
41306 5.645 18891610 5.47 5.76 5.41
41305 5.52 14977540 5.25 5.52 5.22
41304 5.27 8463113 5.35 5.35 5.16
41303 5.28 7314189 5.4 5.41 5.24
41302 5.4 11753380 5.31 5.41 5.27
41299 5.27 15947160 5.21 5.36 5.175
41298 5.18 19418070 5.03 5.27 4.97
41297 5.09 12226430 4.87 5.095 4.81
41296 4.835 8475146 4.97 5 4.79
41292 4.95 6746987 5.14 5.15 4.91
41291 5.09 6366106 5.09 5.17 5.06
41290 5.03 14451490 5.18 5.22 4.98
41289 5.23 10174880 5.28 5.31 5.17
41288 5.27 19591740 5.38 5.59 5.22
41285 5.35 11541680 5.25 5.38 5.135
41284 5.19 13935200 5.16 5.29 4.92
41283 5.05 8383354 5.25 5.29 5.03
41282 5.2 10774540 5.29 5.385 5.15
41281 5.3 16871970 5.29 5.45 5.11
41278 5.27 14006580 5.15 5.33 5.14
41277 5.12 13241110 4.96 5.21 4.96
41276 4.96 12075440 5.02 5.1 4.915
41274 4.86 6908277 4.75 4.91 4.7
41271 4.78 4913139 4.8 4.84 4.62
41270 4.86 8010665 4.9 4.9 4.7
41269 4.8 7925757 4.7 4.89 4.66
41267 4.63 5001495 4.84 4.91 4.56
41264 4.82 14595400 4.72 4.84 4.43
41263 4.7906 10113060 4.94 5.07 4.77
41262 4.88 12038980 5.08 5.17 4.84
41261 5.0107 12773870 4.77 5.05 4.77
41260 4.79 14892140 4.95 5.01 4.68
41257 4.93 18463980 4.89 5.1 4.84
41256 4.8 21997060 4.62 4.95 4.6
41255 4.58 23134820 4.42 4.69 4.36
41254 4.41 9891438 4.33 4.45 4.28
41253 4.25 22179260 4.45 4.57 4.22
41250 4.685 50793100 3.86 4.78 3.82
41249 3.81 7407058 3.84 3.84 3.7
41248 3.86 8793001 3.83 3.91 3.8
41247 3.7601 17572790 4.14 4.185 3.76
41246 4.11 10510130 4.18 4.28 4.08
41243 4.145 54590380 4.23 4.37 4.05
41242 4.54 35873620 4.42 4.59 4.21
41241 4.42 35318660 4.07 4.43 3.9299
41240 3.96 12342560 3.85 3.99 3.74
41239 3.805 16857930 3.84 3.9699 3.7
41236 3.95 14169490 3.98 4.1 3.92
41234 3.88 57616160 3.46 4.1 3.4
41233 3.37 30904870 3.45 3.57 3.32
41232 3.105 24203940 3.05 3.19 3.01
41229 2.98 13864040 2.91 3.01 2.85
41228 2.9 15948480 2.76 2.94 2.75
41227 2.73 15136910 2.65 2.73 2.65
41226 2.63 11199780 2.67 2.75 2.62
41225 2.69 17473140 2.76 2.78 2.6
41222 2.76 116326900 3 3.08 2.71
41221 3.92 21963390 3.77 3.96 3.77
41220 3.76 26310010 3.92 3.92 3.7
41219 3.99 17750240 3.93 4.05 3.8
41218 3.9 26650260 3.87 4.05 3.77
41215 3.83 28336340 4.06 4.08 3.68
41214 4.03 8458507 4.2 4.23 4
41213 4.12 44637420 4.5 4.51 4
41208 4.47 9999999 4.44 4.52 4.35
41207 4.46 13597680 4.48 4.5 4.3258
41206 4.42 12146750 4.7 4.75 4.38
41205 4.48 13208530 4.5 4.57 4.35
41204 4.58 9738208 4.67 4.77 4.52
41201 4.69 10185310 4.9 4.93 4.64
41200 4.91 9849034 5.05 5.09 4.83
41199 5.08 5419212 5.05 5.15 5
41198 5.05 5516404 5.25 5.25 5.05
41197 5.2 6794480 5.28 5.4 5.06
41194 5.29 5686320 5.22 5.4 5.2
41193 5.25 6318746 5.14 5.37 5.05
41192 5.05 12201290 5.39 5.5 4.97
41191 5.27 9332994 5.35 5.435 5.21
41190 5.47 13233570 5.14 5.49 5.06
41187 5.25 18180110 4.74 5.37 4.71
41186 4.8 5903434 4.69 4.86 4.56
41185 4.675 4206443 4.72 4.73 4.63
41184 4.65 2991135 4.73 4.73 4.62
41183 4.72 4248500 4.8 4.88 4.68
41180 4.765 5661182 4.85 4.92 4.7
41179 4.78 6517353 4.79 4.93 4.71
41178 4.7 6757229 4.79 4.85 4.59
41177 4.825 16185080 5.17 5.27 4.67
41176 5.2 11383020 5.18 5.25 5.07
41173 5.28 21887480 5.23 5.37 5.23
41172 5.15 31246980 5.22 5.47 5.06
41171 5.34 41566280 4.8 5.39 4.76
41170 4.69 6843670 4.75 4.84 4.65
41169 4.75 15061370 5.15 5.18 4.74
41166 5.27 20004000 4.86 5.3 4.8
41165 4.76 5927590 4.64 4.81 4.55
41164 4.66 13107020 4.71 4.78 4.5
41163 4.61 15830020 4.27 4.67 4.25
41162 4.27 5141776 4.27 4.32 4.23
41159 4.27 5434831 4.25 4.36 4.22
41158 4.225 8091975 4.2 4.29 4.135
41157 4.18 8655939 4.24 4.36 4.16
41156 4.24 10586130 4.11 4.27 4
41152 4.15 6004412 4.15 4.3 4.12
41151 4.19 9115598 4.28 4.36 4.16
41150 4.31 7651775 4.39 4.42 4.26
41149 4.37 5345685 4.35 4.51 4.35
41148 4.41 9496213 4.42 4.47 4.32
41145 4.44 8433451 4.48 4.5 4.41
41144 4.515 7750183 4.53 4.7 4.49
41143 4.54 10044040 4.5 4.64 4.43
41142 4.54 15579520 4.43 4.7799 4.34
41141 4.65 17232870 4.68 4.88 4.5
41138 4.75 39503410 4.83 4.8599 4.51
41137 5 33014000 5.18 5.2 4.97
41136 5.32 21162080 5.55 5.63 5.28
41135 5.51 62245880 5.82 6 5.46
41134 7.55 29586610 7.75 8.05 7.25
41131 7.44 10489550 6.67 7.62 6.66
41130 6.65 5971953 6.92 6.99 6.59
41129 6.93 5077180 7.1 7.5 6.92
41128 7.28 5756068 7.24 7.36 6.89
41127 7.25 8463956 6.65 7.29 6.62
41124 6.59 3068104 6.6 6.73 6.43
41123 6.38 5157062 6.4 6.6 6.35
41122 6.48 8660159 6.69 6.72 6.38
41121 6.66 5310104 7.03 7.05 6.62
41120 6.9 9702724 7.58 7.8 6.81
41117 7.59 20328540 6.51 8.05 6.5
41116 6.61 13626630 6.88 7.07 6.55
41115 7.24 2629058 7.3 7.35 7.12
41114 7.24 3069464 7.32 7.49 7.16
41113 7.38 3275114 7.14 7.42 7.06
41110 7.4 6389334 7.35 7.58 7.295
41109 7.4 7039731 7.3 7.61 7.1601
41108 7.07 11343130 7.18 7.3 7.02
41107 7.21 10824540 7.69 7.74 7.17
41106 7.67 7759059 7.91 8.16 7.61
41103 7.79 7317847 7.98 8.1 7.77
41102 7.98 15791220 7.65 8.0101 7.2499
41101 7.77 12933720 8.31 8.31 7.72
41100 8.31 7565782 8.82 8.92 8.25
41099 8.79 5687992 8.4 8.83 8.28
41096 8.44 7318247 8.76 8.82 8.25
41095 8.82 5854899 8.78 9 8.51
41093 8.79 12204100 9.59 9.59 8.72
41092 9.51 12709210 10.43 10.5 9.48
41089 10.63 6673981 10.15 10.67 10
41088 9.85 6117514 10.07 10.075 9.59
41087 10.13 5027348 10.17 10.37 9.905
41086 10.25 4364737 10 10.33 9.91
41085 9.89 4846601 10.26 10.34 9.74
41082 10.4 3682458 10.54 10.62 10.37
41081 10.499 4396838 10.76 10.78 10.36
41080 10.67 5677241 11 11.18 10.6
41079 10.93 12573530 11.01 11.15 10.51
41078 11.15 13651340 10.42 11.39 10.33
41075 10.06 17862550 9.22 10.14 9.1
41074 9.43 7598628 9.24 9.46 9.13
41073 9.6 10269460 9.68 9.98 9.51
41072 9.95 9697185 10.54 10.55 9.82
41071 10.34 5755851 10.84 10.88 10.26
41068 10.76 6372380 10.42 10.77 10.23
41067 10.62 8617564 11 11.05 10.35
41066 10.63 13367050 10 10.74 9.98
41065 9.785 10732600 9 9.8 8.95
41064 8.95 12553420 9.7 9.79 8.8
41061 9.69 23351850 9.72 10.1 9.53
41060 10.64 5984065 10.95 10.95 10.2
41059 11.1 3511542 11.54 11.6 10.91
41058 11.79 3110522 12.02 12.15 11.55
41054 12.05 2256470 12 12.2 11.9
41053 11.89 2117324 11.98 12.18 11.75
41052 12.03 3552614 11.69 12.4 11.6
41051 11.95 3009508 12.38 12.43 11.76
41050 12.39 7357410 11.61 12.74 10.901
41047 11.58 5966627 12.49 12.5 11.33
41046 12.41 6660850 12.66 12.9 12.16
41045 13.05 7077067 12.17 13.2 12.16
41044 12.17 24652470 14.89 14.93 12
41043 11.735 15888710 10.22 12.18 10.0801
41040 9.9 1491480 9.81 10.16 9.63
41039 9.87 1394031 10.28 10.285 9.86
41038 10.07 1211814 10.22 10.44 10
41037 10.33 1562391 10.47 10.5 10.1
41036 10.46 2577976 10.1 10.8 10.04
41033 9.97 2536377 10.31 10.5 9.82
41032 10.31 4006664 10.58 10.78 9.93
41031 10.58 3452691 10.8 11 10.5
41030 10.865 5178596 11 11.4 10.56
41029 10.71 2792595 11.97 11.9911 10.64
41026 11.975 1495649 12.06 12.26 11.61
41025 11.92 1002178 12.1 12.15 11.85
41024 12.27 920796 12.04 12.32 11.98
41023 11.96 2949067 11.82 12.07 11.6
41022 11.85 5088093 11.45 11.93 11.1
41019 11.13 2390998 11.81 11.86 11.02
41018 11.76 1994045 11.95 12.27 11.68
41017 12.04 2451200 12.39 12.55 11.83
41016 12.58 1851664 12.65 12.929 12.25
41015 12.67 1671849 13.15 13.26 12.55
41012 13.12 1953613 13.52 13.55 12.85
41011 13.56 2819247 14.29 14.3 13.27
41010 13.08 2422109 14.12 14.12 12.95
41009 13.55 3460469 13.86 13.95 13.3
41008 13.89 3238002 14 14.225 13.5
41004 14.18 4370662 14.41 14.75 14.01
41003 14.54 3569502 14.75 15.23 14.51
41002 15.02 3500275 15.28 15.48 14.9
41001 15.275 10086910 16.51 16.57 15.25
40998 18.38 2544105 17.8 18.98 17.79
40997 17.7 1126756 17.76 18.2299 17.55
40996 17.8 2560580 18.18 18.76 17.6
40995 18.28 2168502 17.5 18.5 17.317
40994 17.38 2232579 17.05 17.49 16.7
40991 16.89 2081391 16.88 17.08 16.64
40990 16.89 2210546 17.17 17.27 16.73
40989 17.3 2360457 17.92 17.92 16.93
40988 17.72 1607862 17.97 18.16 17.53
40987 17.82 961781 17.88 18.32 17.66
40984 18.02 2024670 17.84 18.08 17.59
40983 17.84 3594118 17.01 18.32 16.71
40982 16.88 1334495 17.12 17.37 16.66
40981 17.055 1912173 16.73 17.23 16.4
40980 16.74 1284726 17.13 17.44 16.69
40977 17.06 1942047 17.03 17.58 16.77
40976 16.98 4495838 17.55 17.6 16.25
40975 17.32 2313170 18.38 18.58 17.3
40974 18.33 1629450 17.84 18.54 17.5
40973 18.13 3026476 19.12 19.21 18
40970 19.2 1353133 19.57 19.88 19.12
40969 19.51 1251671 19.75 19.89 19.29
40968 19.715 1370877 19.95 20.18 19.59
40967 19.87 2474292 19.6 20.5 19.49
40966 19.49 1203531 19.24 19.73 19.21
40963 19.5 1354829 19.37 19.8 19.25
40962 19.39 1475745 19.6 19.6999 18.8
40961 19.41 1192094 19.61 19.87 19.35
40960 19.84 1476737 20.53 20.63 19.69
40956 20.26 2491024 20.31 20.51 20.1
40955 20.3 2560812 19.81 20.47 19.33

Comparison

Investment $ 1,000,000.00 Shares 18,484
2012 2013 2014 2015 2016 Forecast
Price 54.10 58.51 56.89 50.95 46.99 45.48
Growth 8.15% -2.77% -10.44% -7.77% -3.21%
Market Value $ 1,000,000.00 $ 1,081,515.71 $ 1,051,571.16 $ 941,774.49 $ 868,576.71 $ 840,715.56
Dividends per Share 1.43 1.30 1.20 1.14 1.06 0.98
Growth -9.09% -7.69% -5.00% -7.02% -7.20%
Dividends $ 26,432.53 $ 24,029.57 $ 22,181.15 $ 21,072.09 $ 19,593.35 $ 18,182.59
Total Value $ 1,026,432.53 $ 1,105,545.29 $ 1,073,752.31 $ 962,846.58 $ 888,170.06 $ 858,898.15
7.71% -2.88% -10.33% -7.76% -3.30%
Investment $ 1,000,000.00
2012 2013 2014 2015 2016 Forecast
Growth 5.00% 5.00% 5.00% 5.00% 5.00% 5.00%
Value $ 1,050,000.00 $ 1,102,500.00 $ 1,157,625.00 $ 1,215,506.25 $ 1,276,281.56 $ 1,340,095.64