|
| Date |
Close/Last |
Volume |
| 01/06/2016 |
31.27 |
27,514,230 |
| 01/05/2016 |
32.43 |
19,525,600 |
| 01/04/2016 |
33.31 |
14,852,230 |
| 12/31/2015 |
34.01 |
6,585,864 |
| 12/30/2015 |
34.33 |
4,681,204 |
| 12/29/2015 |
34.50 |
7,056,409 |
| 12/28/2015 |
34.51 |
4,758,612 |
| 12/24/2015 |
34.60 |
3,134,813 |
| 12/23/2015 |
34.78 |
8,816,563 |
| 12/22/2015 |
34.29 |
9,171,933 |
| 12/21/2015 |
33.83 |
12,819,560 |
| 12/18/2015 |
33.67 |
19,115,060 |
| 12/17/2015 |
34.11 |
14,261,540 |
| 12/16/2015 |
35.14 |
14,758,420 |
| 12/15/2015 |
34.54 |
13,846,730 |
| 12/14/2015 |
34.39 |
13,771,930 |
| 12/11/2015 |
34.55 |
16,250,960 |
| 12/10/2015 |
35.63 |
8,810,160 |
| 12/09/2015 |
35.45 |
11,689,670 |
| 12/08/2015 |
35.48 |
11,901,270 |
| 12/07/2015 |
36.13 |
11,301,670 |
| 12/04/2015 |
36.25 |
11,559,280 |
| 12/03/2015 |
35.47 |
10,795,820 |
| 12/02/2015 |
35.73 |
9,633,104 |
| 12/01/2015 |
36.26 |
12,656,030 |
| 11/30/2015 |
36.20 |
13,846,270 |
| 11/27/2015 |
36.37 |
2,899,286 |
| 11/25/2015 |
36.34 |
7,290,811 |
| 11/24/2015 |
36.22 |
10,326,000 |
| 11/23/2015 |
36.08 |
9,740,270 |
| 11/20/2015 |
36.34 |
10,773,740 |
| 11/19/2015 |
36.14 |
9,759,741 |
| 11/18/2015 |
36.46 |
14,864,470 |
| 11/17/2015 |
35.21 |
11,728,200 |
| 11/16/2015 |
35.17 |
14,534,730 |
| 11/13/2015 |
34.31 |
12,063,750 |
| 11/12/2015 |
35.09 |
10,648,990 |
| 11/11/2015 |
35.55 |
6,740,918 |
| 11/10/2015 |
35.62 |
9,675,423 |
| 11/09/2015 |
35.67 |
9,994,758 |
| 11/06/2015 |
35.75 |
9,363,895 |
| 11/05/2015 |
35.44 |
7,703,629 |
| 11/04/2015 |
35.42 |
12,711,630 |
| 11/03/2015 |
35.78 |
15,144,190 |
| 11/02/2015 |
35.57 |
11,858,230 |
| 10/30/2015 |
34.91 |
10,723,870 |
| 10/29/2015 |
34.75 |
12,087,500 |
| 10/28/2015 |
35.22 |
9,648,642 |
| 10/27/2015 |
34.97 |
15,534,650 |
| 10/26/2015 |
35.67 |
13,756,460 |
| 10/23/2015 |
35.95 |
18,267,670 |
| 10/22/2015 |
35.42 |
22,695,430 |
| 10/21/2015 |
35.42 |
37,225,190 |
| 10/20/2015 |
33.48 |
11,817,010 |
| 10/19/2015 |
33.24 |
9,798,075 |
| 10/16/2015 |
33.15 |
9,429,365 |
| 10/15/2015 |
33.32 |
10,841,750 |
| 10/14/2015 |
33.33 |
11,735,480 |
| 10/13/2015 |
33.13 |
11,770,410 |
| 10/12/2015 |
33.02 |
10,766,370 |
| 10/09/2015 |
32.95 |
14,155,600 |
| 10/08/2015 |
33.43 |
12,888,560 |
| 10/07/2015 |
33.05 |
15,690,230 |
| 10/06/2015 |
32.22 |
14,157,700 |
| 10/05/2015 |
31.76 |
15,373,980 |
| 10/02/2015 |
31.73 |
16,355,080 |
| 10/01/2015 |
30.67 |
18,218,770 |
| 09/30/2015 |
30.02 |
18,908,600 |
| 09/29/2015 |
29.15 |
17,008,280 |
| 09/28/2015 |
28.56 |
15,618,170 |
| 09/25/2015 |
29.41 |
13,323,440 |
| 09/24/2015 |
29.44 |
19,662,460 |
| 09/23/2015 |
29.72 |
11,257,180 |
| 09/22/2015 |
30.03 |
17,054,930 |
| 09/21/2015 |
30.62 |
14,325,310 |
| 09/18/2015 |
30.51 |
31,084,760 |
| 09/17/2015 |
31.31 |
16,551,860 |
| 09/16/2015 |
31.20 |
17,037,140 |
| 09/15/2015 |
30.99 |
22,348,890 |
| 09/14/2015 |
30.72 |
20,148,070 |
| 09/11/2015 |
30.15 |
15,344,260 |
| 09/10/2015 |
30.00 |
18,585,490 |
| 09/09/2015 |
29.62 |
15,951,500 |
| 09/08/2015 |
29.88 |
19,277,820 |
| 09/04/2015 |
28.88 |
13,371,300 |
| 09/03/2015 |
29.11 |
11,467,220 |
| 09/02/2015 |
29.21 |
10,775,810 |
| 09/01/2015 |
28.64 |
16,666,130 |
| 08/31/2015 |
29.44 |
16,184,030 |
| 08/28/2015 |
29.00 |
15,113,980 |
| 08/27/2015 |
28.58 |
27,751,110 |
| 08/26/2015 |
28.10 |
27,693,920 |
| 08/25/2015 |
27.28 |
19,282,900 |
| 08/24/2015 |
27.80 |
35,732,250 |
| 08/21/2015 |
29.60 |
26,625,370 |
| 08/20/2015 |
30.84 |
13,322,260 |
| 08/19/2015 |
31.63 |
13,913,800 |
| 08/18/2015 |
31.71 |
9,264,166 |
| 08/17/2015 |
31.61 |
11,839,280 |
| 08/14/2015 |
31.49 |
12,198,970 |
| 08/13/2015 |
31.06 |
20,391,020 |
| 08/12/2015 |
30.87 |
23,175,460 |
| 08/11/2015 |
30.83 |
24,326,880 |
| 08/10/2015 |
31.94 |
11,676,070 |
| 08/07/2015 |
31.74 |
12,959,960 |
| 08/06/2015 |
31.86 |
19,566,780 |
| 08/05/2015 |
31.60 |
14,394,090 |
| 08/04/2015 |
31.52 |
15,083,600 |
| 08/03/2015 |
31.68 |
14,773,870 |
| 07/31/2015 |
31.51 |
12,376,830 |
| 07/30/2015 |
31.91 |
10,085,810 |
| 07/29/2015 |
31.95 |
20,606,190 |
| 07/28/2015 |
31.32 |
23,182,750 |
| 07/27/2015 |
31.05 |
23,303,960 |
| 07/24/2015 |
31.06 |
22,721,800 |
| 07/23/2015 |
31.50 |
38,862,070 |
| 07/22/2015 |
30.30 |
20,747,700 |
| 07/21/2015 |
30.39 |
23,103,610 |
| 07/20/2015 |
30.50 |
15,643,710 |
| 07/17/2015 |
30.65 |
15,982,850 |
| 07/16/2015 |
30.61 |
35,894,580 |
| 07/15/2015 |
31.43 |
18,021,650 |
| 07/14/2015 |
31.77 |
10,787,900 |
| 07/13/2015 |
31.68 |
16,305,010 |
| 07/10/2015 |
31.40 |
12,198,240 |
| 07/09/2015 |
31.01 |
16,929,390 |
| 07/08/2015 |
31.19 |
29,958,430 |
| 07/07/2015 |
32.86 |
18,588,950 |
| 07/06/2015 |
32.65 |
10,414,460 |
| 07/02/2015 |
33.23 |
8,646,313 |
| 07/01/2015 |
33.04 |
16,168,020 |
| 06/30/2015 |
33.33 |
12,853,710 |
| 06/29/2015 |
33.23 |
18,660,990 |
| 06/26/2015 |
34.38 |
11,593,740 |
| 06/25/2015 |
34.70 |
14,580,900 |
| 06/24/2015 |
35.16 |
16,752,180 |
| 06/23/2015 |
36.30 |
7,259,988 |
| 06/22/2015 |
36.19 |
13,767,220 |
| 06/19/2015 |
36.11 |
14,830,410 |
| 06/18/2015 |
36.20 |
15,490,730 |
| 06/17/2015 |
35.81 |
10,275,050 |
| 06/16/2015 |
35.61 |
6,639,180 |
| 06/15/2015 |
35.46 |
14,002,680 |
| 06/12/2015 |
35.71 |
11,170,200 |
| 06/11/2015 |
35.55 |
16,808,250 |
| 06/10/2015 |
35.59 |
11,392,400 |
| 06/09/2015 |
35.26 |
12,889,640 |
| 06/08/2015 |
34.99 |
15,608,170 |
| 06/05/2015 |
35.12 |
24,616,040 |
| 06/04/2015 |
35.54 |
10,536,340 |
| 06/03/2015 |
35.94 |
12,816,790 |
| 06/02/2015 |
36.22 |
16,947,110 |
| 06/01/2015 |
36.18 |
12,010,350 |
| 05/29/2015 |
35.97 |
15,755,620 |
| 05/28/2015 |
36.39 |
18,055,740 |
| 05/27/2015 |
35.81 |
10,057,180 |
| 05/26/2015 |
35.52 |
12,510,230 |
| 05/22/2015 |
35.70 |
9,635,886 |
| 05/21/2015 |
35.58 |
16,015,270 |
| 05/20/2015 |
35.02 |
12,926,280 |
| 05/19/2015 |
35.12 |
9,856,646 |
| 05/18/2015 |
35.05 |
10,275,180 |
| 05/15/2015 |
34.91 |
9,748,523 |
| 05/14/2015 |
34.65 |
12,644,850 |
| 05/13/2015 |
34.80 |
9,197,219 |
| 05/12/2015 |
34.74 |
14,047,300 |
| 05/11/2015 |
35.22 |
8,831,172 |
| 05/08/2015 |
35.32 |
12,787,000 |
| 05/07/2015 |
34.88 |
14,020,730 |
| 05/06/2015 |
34.77 |
13,056,610 |
| 05/05/2015 |
35.01 |
10,694,640 |
| 05/04/2015 |
35.40 |
12,020,050 |
| 05/01/2015 |
35.42 |
15,307,070 |
| 04/30/2015 |
35.06 |
15,781,370 |
| 04/29/2015 |
35.51 |
11,896,510 |
| 04/28/2015 |
35.72 |
14,855,810 |
| 04/27/2015 |
35.78 |
15,488,190 |
| 04/24/2015 |
35.59 |
21,240,190 |
| 04/23/2015 |
35.92 |
41,708,990 |
| 04/22/2015 |
37.16 |
15,993,600 |
| 04/21/2015 |
37.16 |
17,126,230 |
| 04/20/2015 |
37.11 |
13,879,910 |
| 04/17/2015 |
36.64 |
14,371,910 |
| 04/16/2015 |
37.08 |
12,225,750 |
| 04/15/2015 |
36.94 |
13,680,100 |
| 04/14/2015 |
36.48 |
12,988,890 |
| 04/13/2015 |
36.40 |
13,529,680 |
| 04/10/2015 |
36.57 |
16,760,310 |
| 04/09/2015 |
36.29 |
15,449,710 |
| 04/08/2015 |
36.11 |
27,447,130 |
| 04/07/2015 |
35.73 |
56,214,180 |
| 04/06/2015 |
36.66 |
12,966,290 |
| 04/02/2015 |
36.50 |
16,515,770 |
| 04/01/2015 |
36.74 |
16,591,310 |
| 03/31/2015 |
37.50 |
12,632,680 |
| 03/30/2015 |
37.68 |
9,979,616 |
| 03/27/2015 |
37.31 |
9,233,691 |
| 03/26/2015 |
37.35 |
13,800,220 |
| 03/25/2015 |
37.38 |
10,207,140 |
| 03/24/2015 |
37.85 |
15,827,980 |
| 03/23/2015 |
38.59 |
11,548,860 |
| 03/20/2015 |
38.87 |
18,985,970 |
| 03/19/2015 |
38.65 |
11,248,970 |
| 03/18/2015 |
38.50 |
19,014,320 |
| 03/17/2015 |
38.29 |
9,700,135 |
| 03/16/2015 |
38.58 |
11,217,250 |
| 03/13/2015 |
38.05 |
11,376,690 |
| 03/12/2015 |
38.43 |
13,983,130 |
| 03/11/2015 |
37.78 |
13,166,450 |
| 03/10/2015 |
37.55 |
20,311,290 |
| 03/09/2015 |
37.66 |
22,415,220 |
| 03/06/2015 |
36.84 |
13,368,600 |
| 03/05/2015 |
37.61 |
6,619,927 |
| 03/04/2015 |
37.57 |
12,736,180 |
| 03/03/2015 |
37.80 |
10,017,010 |
| 03/02/2015 |
37.61 |
11,219,640 |
| 02/27/2015 |
37.31 |
10,485,920 |
| 02/26/2015 |
37.56 |
10,707,470 |
| 02/25/2015 |
37.86 |
11,154,330 |
| 02/24/2015 |
37.75 |
8,560,021 |
| 02/23/2015 |
37.69 |
10,970,550 |
| 02/20/2015 |
37.65 |
9,343,862 |
| 02/19/2015 |
37.51 |
11,776,750 |
| 02/18/2015 |
37.19 |
8,511,724 |
| 02/17/2015 |
37.24 |
13,145,770 |
| 02/13/2015 |
37.62 |
14,692,230 |
| 02/12/2015 |
38.02 |
15,536,180 |
| 02/11/2015 |
37.67 |
22,609,090 |
| 02/10/2015 |
37.52 |
32,337,090 |
| 02/09/2015 |
36.00 |
14,796,770 |
| 02/06/2015 |
36.00 |
16,317,900 |
| 02/05/2015 |
36.25 |
20,640,620 |
| 02/04/2015 |
35.83 |
49,295,700 |
| 02/03/2015 |
33.98 |
26,182,320 |
| 02/02/2015 |
33.11 |
18,395,480 |
| 01/30/2015 |
32.62 |
19,160,330 |
| 01/29/2015 |
33.16 |
15,793,310 |
| 01/28/2015 |
32.84 |
16,932,150 |
| 01/27/2015 |
33.42 |
14,791,330 |
| 01/26/2015 |
33.70 |
10,823,110 |
| 01/23/2015 |
33.75 |
13,988,220 |
| 01/22/2015 |
33.82 |
14,260,230 |
| 01/21/2015 |
33.89 |
14,339,410 |
| 01/20/2015 |
33.93 |
11,973,220 |
| 01/16/2015 |
33.68 |
17,779,860 |
| 01/15/2015 |
33.43 |
19,321,420 |
| 01/14/2015 |
34.30 |
27,170,760 |
| 01/13/2015 |
35.25 |
21,890,560 |
| 01/12/2015 |
35.84 |
10,587,410 |
| 01/09/2015 |
35.59 |
14,624,740 |
| 01/08/2015 |
36.20 |
15,118,610 |
| 01/07/2015 |
35.84 |
19,287,730 |
| 01/06/2015 |
34.85 |
17,649,500 |
| 01/05/2015 |
34.33 |
16,110,270 |
| 01/02/2015 |
34.84 |
9,753,906 |
| 12/31/2014 |
34.91 |
12,232,500 |
| 12/30/2014 |
35.09 |
14,909,950 |
| 12/29/2014 |
34.60 |
16,617,110 |
| 12/26/2014 |
33.73 |
6,672,222 |
| 12/24/2014 |
33.43 |
4,496,025 |
| 12/23/2014 |
33.56 |
8,469,348 |
| 12/22/2014 |
33.23 |
13,209,790 |
| 12/19/2014 |
32.81 |
18,973,500 |
| 12/18/2014 |
31.75 |
14,088,880 |
| 12/17/2014 |
31.15 |
13,223,730 |
| 12/16/2014 |
30.73 |
24,291,190 |
| 12/15/2014 |
31.00 |
16,010,940 |
| 12/12/2014 |
31.57 |
11,186,210 |
| 12/11/2014 |
32.19 |
13,255,650 |
| 12/10/2014 |
31.97 |
11,580,540 |
| 12/09/2014 |
32.81 |
11,122,480 |
| 12/08/2014 |
32.68 |
16,025,580 |
| 12/05/2014 |
33.93 |
17,604,220 |
| 12/04/2014 |
33.09 |
11,672,020 |
| 12/03/2014 |
33.64 |
11,629,580 |
| 12/02/2014 |
33.26 |
14,785,270 |
| 12/01/2014 |
32.94 |
14,302,400 |
| 11/28/2014 |
33.43 |
14,039,800 |
| 11/26/2014 |
32.07 |
7,414,462 |
| 11/25/2014 |
32.23 |
9,269,267 |
| 11/24/2014 |
32.19 |
13,275,090 |
| 11/21/2014 |
32.13 |
8,534,574 |
| 11/20/2014 |
32.13 |
8,052,314 |
| 11/19/2014 |
32.15 |
8,273,835 |
| 11/18/2014 |
32.27 |
9,763,895 |
| 11/17/2014 |
32.31 |
11,880,140 |
| 11/14/2014 |
31.79 |
8,491,672 |
| 11/13/2014 |
31.65 |
8,337,107 |
| 11/12/2014 |
31.42 |
7,455,858 |
| 11/11/2014 |
31.35 |
7,492,105 |
| 11/10/2014 |
31.12 |
10,165,380 |
| 11/07/2014 |
31.59 |
10,070,110 |
| 11/06/2014 |
31.37 |
12,696,800 |
| 11/05/2014 |
30.73 |
11,109,180 |
| 11/04/2014 |
30.82 |
12,024,480 |
| 11/03/2014 |
31.18 |
9,828,894 |
| 10/31/2014 |
31.40 |
15,521,170 |
| 10/30/2014 |
30.78 |
10,073,950 |
| 10/29/2014 |
30.72 |
11,607,830 |
| 10/28/2014 |
31.17 |
26,033,470 |
| 10/27/2014 |
30.08 |
12,771,420 |
| 10/24/2014 |
30.04 |
30,265,190 |
| 10/23/2014 |
30.93 |
25,433,290 |
| 10/22/2014 |
31.31 |
17,817,820 |
| 10/21/2014 |
30.84 |
12,559,500 |
| 10/20/2014 |
30.34 |
11,692,250 |
| 10/17/2014 |
30.24 |
16,485,680 |
| 10/16/2014 |
29.94 |
17,689,060 |
| 10/15/2014 |
29.69 |
29,608,890 |
| 10/14/2014 |
30.11 |
14,482,360 |
| 10/13/2014 |
29.79 |
17,722,300 |
| 10/10/2014 |
30.29 |
20,463,650 |
| 10/09/2014 |
31.03 |
23,078,530 |
| 10/08/2014 |
32.18 |
28,264,890 |
| 10/07/2014 |
31.77 |
25,611,010 |
| 10/06/2014 |
33.75 |
9,092,057 |
| 10/03/2014 |
33.76 |
16,952,160 |
| 10/02/2014 |
33.18 |
20,735,280 |
| 10/01/2014 |
32.49 |
31,101,370 |
| 09/30/2014 |
31.94 |
24,659,830 |
| 09/29/2014 |
32.22 |
19,663,120 |
| 09/26/2014 |
33.17 |
9,322,510 |
| 09/25/2014 |
32.87 |
12,186,260 |
| 09/24/2014 |
33.65 |
10,653,790 |
| 09/23/2014 |
33.22 |
8,705,414 |
| 09/22/2014 |
33.44 |
11,117,580 |
| 09/19/2014 |
33.94 |
14,473,670 |
| 09/18/2014 |
34.03 |
8,913,679 |
| 09/17/2014 |
33.85 |
9,834,724 |
| 09/16/2014 |
33.71 |
11,017,250 |
| 09/15/2014 |
33.63 |
12,419,480 |
| 09/12/2014 |
33.27 |
11,036,230 |
| 09/11/2014 |
33.61 |
10,119,630 |
| 09/10/2014 |
33.29 |
10,452,460 |
| 09/09/2014 |
33.07 |
11,776,040 |
| 09/08/2014 |
33.24 |
21,993,680 |
| 09/05/2014 |
34.58 |
13,598,690 |
| 09/04/2014 |
34.63 |
9,534,533 |
| 09/03/2014 |
34.47 |
11,535,960 |
| 09/02/2014 |
34.80 |
7,824,079 |
| 08/29/2014 |
34.80 |
5,548,685 |
| 08/28/2014 |
34.68 |
5,971,323 |
| 08/27/2014 |
34.71 |
7,088,329 |
| 08/26/2014 |
34.85 |
7,407,334 |
| 08/25/2014 |
34.67 |
9,461,863 |
| 08/22/2014 |
34.24 |
8,611,539 |
| 08/21/2014 |
34.60 |
6,585,305 |
| 08/20/2014 |
34.53 |
9,102,094 |
| 08/19/2014 |
34.57 |
10,349,660 |
| 08/18/2014 |
34.40 |
10,272,290 |
| 08/15/2014 |
33.84 |
14,140,410 |
| 08/14/2014 |
33.95 |
9,930,404 |
| 08/13/2014 |
33.95 |
7,121,200 |
| 08/12/2014 |
33.70 |
10,303,970 |
| 08/11/2014 |
33.80 |
10,856,480 |
| 08/08/2014 |
33.53 |
9,900,719 |
| 08/07/2014 |
33.11 |
13,496,300 |
| 08/06/2014 |
33.40 |
8,651,689 |
| 08/05/2014 |
33.36 |
10,983,440 |
| 08/04/2014 |
33.61 |
11,427,350 |
| 08/01/2014 |
33.44 |
15,302,720 |
| 07/31/2014 |
33.82 |
13,368,090 |
| 07/30/2014 |
34.31 |
18,903,550 |
| 07/29/2014 |
34.45 |
16,540,530 |
| 07/28/2014 |
34.90 |
15,045,990 |
| 07/25/2014 |
35.07 |
28,525,060 |
| 07/24/2014 |
35.74 |
35,407,310 |
| 07/23/2014 |
37.41 |
13,773,990 |
| 07/22/2014 |
37.76 |
9,635,662 |
| 07/21/2014 |
37.43 |
6,625,072 |
| 07/18/2014 |
37.41 |
8,741,397 |
| 07/17/2014 |
37.10 |
10,985,430 |
| 07/16/2014 |
37.48 |
10,940,810 |
| 07/15/2014 |
37.58 |
8,615,368 |
| 07/14/2014 |
37.70 |
9,314,030 |
| 07/11/2014 |
37.95 |
6,203,437 |
| 07/10/2014 |
37.75 |
9,882,996 |
| 07/09/2014 |
37.97 |
11,653,040 |
| 07/08/2014 |
37.58 |
11,783,150 |
| 07/07/2014 |
37.44 |
11,110,790 |
|
|
© Copyright 2010, EDGAR Online, Inc. All rights reserved.