End of day Prices (full format), 225 Days for (AMC) AMCOR PLC
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2014-Apr-23 Wed
| 10.23
| 10.26
| ###
| 10.21
| 2,604,186
| 13,359,474
| 28.4
| 28.4
| ### |
| 2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
| 2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 2,477,389
| 0
| ###
| ###
| 0.0 |
| 2014-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
| 2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Apr-11 Fri
| 10.2
| 10.22
| ###
| ###
| 3,121,326
| 15,949,975
| 27.4
| 27.4
| 0.0 |
| 2014-Apr-10 Thu
| 10.25
| 10.26
| ###
| 10.21
| 3,522,445
| 18,070,142
| ###
| ###
| ### |
| 2014-Apr-09 Wed
| 10.22
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Apr-08 Tue
| 10.2
| 10.22
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
| 2014-Apr-07 Mon
| 10.22
| 10.27
| 10.2
| 10.27
|
|
| 76.9
| 76.9
| ### |
| 2014-Apr-04 Fri
| 10.28
| ###
| ###
| 10.24
| 3,176,857
| 0
| 24.0
| 24.0
| ### |
| 2014-Apr-03 Thu
| 10.2
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
| 2014-Apr-02 Wed
| ###
| ###
| ###
| 10.23
| 4,433,882
| 0
| ###
| ###
| ### |
| 2014-Apr-01 Tue
| 10.43
| 10.43
| 10.26
| ###
| 3,759,729
| ###
| 27.5
| 27.5
| 0.0 |
| 2014-Mar-31 Mon
| 10.44
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Mar-28 Fri
| 10.43
| 10.44
| ###
| ###
| 2,933,586
| ###
| ###
| ###
| 0.0 |
| 2014-Mar-27 Thu
| ###
| 10.46
| ###
| 10.46
|
|
| 84.0
| 84.0
| 0.7 |
| 2014-Mar-26 Wed
| 10.48
| 10.5
| ###
| 10.45
|
|
| 32.7
| 32.7
| ### |
| 2014-Mar-25 Tue
| 10.42
| 10.42
| ###
| ###
| 3,523,353
| ###
| ###
| ###
| 0.0 |
| 2014-Mar-24 Mon
| 10.42
| 10.48
| ###
| 10.45
|
|
| 69.9
| 69.9
| ### |
| 2014-Mar-21 Fri
| 10.5
| 10.59
| 10.42
| 10.49
| 8,558,786
| 89,910,046
| ###
| ###
| ### |
| 2014-Mar-20 Thu
| 10.43
| 10.46
| ###
| 10.41
|
|
| 41.4
| 41.4
| ### |
| 2014-Mar-19 Wed
| 10.42
| 10.455
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
| 2014-Mar-18 Tue
| 10.44
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Mar-17 Mon
| 10.26
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Mar-14 Fri
| ###
| ###
| ###
| 10.22
|
|
| 84.9
| 84.9
| 0.7 |
| 2014-Mar-13 Thu
| ###
| ###
| ###
| 10.24
| 5,693,478
| 0
| 76.8
| 76.8
| ### |
| 2014-Mar-12 Wed
| 10.27
| ###
| ###
| 10.2
| 3,488,740
| 0
| 29.5
| 29.5
| 0.7 |
| 2014-Mar-11 Tue
| ###
| 10.4
| 10.2
| 10.27
|
|
| ###
| ###
| ### |
| 2014-Mar-10 Mon
| ###
| ###
| ###
| 10.26
| 2,017,127
| 0
| ###
| ###
| 0.7 |
| 2014-Mar-07 Fri
| 10.44
| 10.5
| 10.27
| ###
| 3,596,184
| 37,346,370
| 19.7
| 19.7
| 0.0 |
| 2014-Mar-06 Thu
| 10.4
| 10.4
| 10.27
| ###
|
|
| 29.1
| 29.1
| 0.0 |
| 2014-Mar-05 Wed
| ###
| 10.4
| 10.245
| ###
| 5,729,589
| 59,143,682
| ###
| ###
| 0.0 |
| 2014-Mar-04 Tue
| ###
| 10.22
| ###
| 10.2
| 5,958,070
| ###
| 81.6
| 81.6
| 0.7 |
| 2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 3,673,645
| 0
| ###
| ###
| 0.0 |
| 2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 6,438,955
| 0
| 16.5
| 16.5
| 0.0 |
| 2014-Feb-27 Thu
| ###
| ###
| 10.22
| 10.28
|
|
| ###
| ###
| 0.7 |
| 2014-Feb-26 Wed
| 10.53
| ###
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
| 2014-Feb-25 Tue
| ###
| ###
| 10.46
| 10.48
|
|
| 24.3
| 24.3
| 0.7 |
| 2014-Feb-24 Mon
| ###
| ###
| 10.555
| ###
| 4,081,078
| 21,537,889
| 75.7
| 75.7
| 0.0 |
| 2014-Feb-21 Fri
| 10.83
| 10.84
| 10.56
| ###
| 4,607,721
| ###
| 15.1
| 15.1
| 0.0 |
| 2014-Feb-20 Thu
| 10.48
| ###
| 10.44
| 10.56
|
|
| 77.5
| 77.5
| 0.8 |
| 2014-Feb-19 Wed
| 10.44
| 10.51
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
| 2014-Feb-18 Tue
| 10.52
| 10.52
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
| 2014-Feb-17 Mon
| 10.84
| 10.89
| 10.75
| 10.78
|
|
| 29.4
| 29.4
| 0.8 |
| 2014-Feb-14 Fri
| 10.8
| 10.8
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
| 2014-Feb-13 Thu
| 10.7
| 10.86
| 10.52
| 10.7
|
|
| 70.8
| 70.8
| 0.8 |
| 2014-Feb-12 Wed
| 10.8
| 10.8
| ###
| 10.8
| 3,805,154
| ###
| 65.1
| 65.1
| ### |
| 2014-Feb-11 Tue
| 10.48
| 10.77
| 10.48
| 10.7
|
|
| ###
| ###
| 0.8 |
| 2014-Feb-10 Mon
| ###
| ###
| 10.49
| 10.55
|
|
| ###
| ###
| ### |
| 2014-Feb-07 Fri
| 10.55
| 10.78
| ###
| ###
| 4,066,158
| ###
| 69.4
| 69.4
| 0.0 |
| 2014-Feb-06 Thu
| 10.28
| 10.47
| 10.27
| 10.43
| 3,445,757
| ###
| 81.0
| 81.0
| 0.7 |
| 2014-Feb-05 Wed
| 10.42
| 10.485
| 10.245
| ###
| 5,987,827
| 62,063,826
| 26.3
| 26.3
| 0.0 |
| 2014-Feb-04 Tue
| ###
| 10.74
| ###
| ###
| 6,657,770
| 35,752,224
| ###
| ###
| 0.0 |
| 2014-Feb-03 Mon
| 10.73
| 10.87
| ###
| 10.83
| 3,114,680
| 16,928,285
| 80.9
| 80.9
| ### |
| 2014-Jan-31 Fri
| 10.59
| 10.755
| 10.56
| 10.71
| 4,425,885
| ###
| ###
| ###
| ### |
| 2014-Jan-30 Thu
| 10.55
| ###
| ###
| ###
| 3,405,079
| 0
| ###
| ###
| 0.0 |
| 2014-Jan-29 Wed
| ###
| 10.675
| 10.55
| ###
| 2,422,189
| 25,705,480
| 70.8
| 70.8
| 0.0 |
| 2014-Jan-28 Tue
| 10.52
| ###
| 10.42
| 10.54
| 6,984,276
| 36,388,077
| ###
| ###
| 0.8 |
| 2014-Jan-24 Fri
| 10.7
| 10.86
| 10.55
| 10.73
| 5,216,779
| ###
| 73.2
| 73.2
| ### |
| 2014-Jan-23 Thu
| 10.25
| ###
| 10.2
| ###
| 6,237,472
| ###
| 92.9
| 92.9
| 0.0 |
| 2014-Jan-22 Wed
| 10.47
| 10.49
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
| 2014-Jan-21 Tue
| ###
| 10.49
| ###
| 10.41
|
|
| ###
| ###
| ### |
| 2014-Jan-20 Mon
| 10.47
| 10.47
| 10.23
| 10.4
| 2,227,042
| 23,049,884
| 25.2
| 25.2
| 0.7 |
| 2014-Jan-17 Fri
| 10.26
| 10.45
| 10.26
| 10.45
| 4,223,341
| ###
| ###
| ###
| ### |
| 2014-Jan-16 Thu
| 10.21
| ###
| 10.185
| ###
|
|
| ###
| ###
| 0.0 |
| 2014-Jan-15 Wed
| 10.25
| ###
| ###
| ###
| 4,254,576
| 0
| 20.8
| 20.8
| 0.0 |
| 2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,665,050
| 0
| 18.6
| 18.6
| 0.0 |
| 2014-Jan-13 Mon
| 10.43
| 10.47
| ###
| ###
| 1,213,670
| ###
| ###
| ###
| 0.0 |
| 2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
| 2014-Jan-09 Thu
| 10.55
| 10.625
| 10.4
| 10.53
|
|
| 26.4
| 26.4
| 0.8 |
| 2014-Jan-08 Wed
| 10.76
| 10.79
| ###
| 10.51
| 2,812,920
| ###
| ###
| ###
| ### |
| 2014-Jan-07 Tue
| ###
| 10.72
| 10.54
| ###
| 3,152,027
| 33,506,047
| ###
| ###
| 0.0 |
| 2014-Jan-06 Mon
| ###
| ###
| 10.49
| 10.5
| 2,437,424
| 12,784,288
| ###
| ###
| 0.8 |
| 2014-Jan-03 Fri
| ###
| ###
| 10.51
| ###
| 2,004,586
| ###
| ###
| ###
| 0.0 |
| 2014-Jan-02 Thu
| 10.54
| ###
| 10.54
| 10.59
| 1,681,440
| 8,861,188
| ###
| ###
| ### |
| 2013-Dec-31 Tue
| 10.59
| ###
| 10.5
| 10.55
| 1,329,981
| ###
| 22.0
| 22.0
| ### |
| 2013-Dec-30 Mon
| ###
| ###
| 10.53
| 10.58
|
|
| ###
| ###
| 0.8 |
| 2013-Dec-27 Fri
| ###
| ###
| 10.49
| 10.52
| 1,125,453
| ###
| 17.0
| 17.0
| ### |
| 2013-Dec-24 Tue
| 10.55
| 10.585
| ###
| 10.52
|
|
| ###
| ###
| ### |
| 2013-Dec-23 Mon
| 10.44
| 10.56
| ###
| 10.46
|
|
| 67.0
| 67.0
| 0.7 |
| 2013-Dec-20 Fri
| 10.48
| 10.58
| ###
| 10.43
| 9,198,547
| ###
| ###
| ###
| 0.7 |
| 2013-Dec-19 Thu
| 10.45
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
| 2013-Dec-18 Wed
| 10.4
| 10.47
| ###
| 10.25
|
|
| 21.1
| 21.1
| 0.7 |
| 2013-Dec-17 Tue
| 11.5
| 11.53
| ###
| ###
| 7,247,755
| ###
| ###
| ###
| 0.0 |
| 2013-Dec-16 Mon
| 11.46
| 11.53
| 11.41
| 11.47
|
|
| 70.6
| 70.6
| ### |
| 2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
| 2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Dec-10 Tue
| ###
| 11.21
| ###
| ###
| 7,179,854
| 40,243,081
| ###
| ###
| 0.0 |
| 2013-Dec-09 Mon
| ###
| ###
| ###
| ###
| 4,263,879
| 0
| 79.1
| 79.1
| 0.0 |
| 2013-Dec-06 Fri
| ###
| ###
| 10.925
| ###
| 3,604,643
| ###
| 28.3
| 28.3
| 0.0 |
| 2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Dec-04 Wed
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Dec-03 Tue
| 10.83
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Dec-02 Mon
| ###
| ###
| 10.855
| ###
| 5,470,358
| ###
| 29.7
| 29.7
| 0.0 |
| 2013-Nov-29 Fri
| 11.22
| 11.25
| ###
| ###
| 7,597,176
| ###
| 17.2
| 17.2
| 0.0 |
| 2013-Nov-28 Thu
| ###
| 11.28
| ###
| 11.23
| 3,703,549
| ###
| 83.4
| 83.4
| 0.8 |
| 2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,084,753
| 0
| ###
| ###
| 0.0 |
| 2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
| 2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 4,179,975
| 0
| 76.9
| 76.9
| 0.0 |
| 2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Nov-20 Wed
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 3,107,789
| 0
| 77.6
| 77.6
| 0.0 |
| 2013-Nov-18 Mon
| 11.23
| 11.23
| ###
| ###
| 2,711,270
| 15,223,781
| 30.6
| 30.6
| 0.0 |
| 2013-Nov-15 Fri
| ###
| 11.26
| ###
| ###
| 4,291,042
| ###
| 70.7
| 70.7
| 0.0 |
| 2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 3,301,222
| 0
| 68.4
| 68.4
| 0.0 |
| 2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 3,695,386
| 0
| ###
| ###
| 0.0 |
| 2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 4,663,026
| 0
| 78.5
| 78.5
| 0.0 |
| 2013-Nov-11 Mon
| ###
| ###
| 10.86
| ###
| 2,583,073
| 14,026,086
| ###
| ###
| 0.0 |
| 2013-Nov-08 Fri
| 10.79
| 10.855
| 10.75
| 10.8
|
|
| 71.0
| 71.0
| ### |
| 2013-Nov-07 Thu
| 10.84
| 10.84
| 10.77
| 10.82
| 3,218,246
| 34,773,148
| 31.6
| 31.6
| 0.8 |
| 2013-Nov-06 Wed
| 10.72
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
| 2013-Nov-05 Tue
| 10.73
| 10.84
| 10.7
| 10.79
|
|
| ###
| ###
| ### |
| 2013-Nov-04 Mon
| 10.74
| ###
| 10.72
| 10.74
| 1,726,780
| 9,255,540
| ###
| ###
| 0.8 |
| 2013-Nov-01 Fri
| 10.77
| 10.84
| ###
| 10.73
|
|
| ###
| ###
| ### |
| 2013-Oct-31 Thu
| 10.7
| 10.85
| 10.7
| 10.84
|
|
| ###
| ###
| 0.8 |
| 2013-Oct-30 Wed
| ###
| 10.83
| 10.645
| 10.8
|
|
| 81.9
| 81.9
| ### |
| 2013-Oct-29 Tue
| 10.57
| ###
| 10.455
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Oct-28 Mon
| 10.8
| 10.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Oct-25 Fri
| 10.71
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Oct-24 Thu
| ###
| 10.71
| 10.59
| ###
|
|
| 30.6
| 30.6
| 0.0 |
| 2013-Oct-23 Wed
| 10.76
| 10.82
| 10.57
| ###
| 4,814,051
| 51,486,275
| ###
| ###
| 0.0 |
| 2013-Oct-22 Tue
| 10.7
| 10.825
| ###
| 10.76
|
|
| 74.9
| 74.9
| 0.8 |
| 2013-Oct-21 Mon
| 10.56
| 10.75
| 10.56
| 10.72
|
|
| 81.4
| 81.4
| 0.8 |
| 2013-Oct-18 Fri
| 10.55
| 10.56
| ###
| 10.54
| 1,994,988
| ###
| 28.1
| 28.1
| 0.8 |
| 2013-Oct-17 Thu
| 10.45
| 10.56
| 10.44
| 10.47
|
|
| ###
| ###
| 0.7 |
| 2013-Oct-16 Wed
| 10.46
| 10.48
| ###
| 10.44
| 3,153,143
| ###
| 31.3
| 31.3
| 0.7 |
| 2013-Oct-15 Tue
| 10.5
| 10.55
| ###
| 10.4
| 3,396,974
| ###
| ###
| ###
| 0.7 |
| 2013-Oct-14 Mon
| 10.25
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Oct-11 Fri
| 10.23
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
| 2013-Oct-10 Thu
| 10.22
| 10.22
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
| 2013-Oct-09 Wed
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Oct-08 Tue
| ###
| ###
| 10.22
| ###
| 3,442,856
| ###
| 32.0
| 32.0
| 0.0 |
| 2013-Oct-07 Mon
| 10.42
| 10.51
| ###
| ###
| 1,360,548
| 7,149,679
| ###
| ###
| 0.0 |
| 2013-Oct-04 Fri
| 10.42
| 10.47
| ###
| 10.4
| 2,627,143
| ###
| 32.5
| 32.5
| 0.7 |
| 2013-Oct-03 Thu
| 10.51
| 10.58
| 10.4
| 10.41
| 1,965,454
| ###
| 22.9
| 22.9
| ### |
| 2013-Oct-02 Wed
| 10.58
| ###
| 10.49
| 10.52
| 2,134,659
| 11,196,286
| ###
| ###
| ### |
| 2013-Oct-01 Tue
| 10.4
| 10.58
| 10.4
| 10.5
|
|
| 80.1
| 80.1
| 0.8 |
| 2013-Sep-30 Mon
| 10.74
| 10.74
| 10.45
| 10.46
|
|
| ###
| ###
| 0.7 |
| 2013-Sep-27 Fri
| 10.7
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Sep-26 Thu
| ###
| ###
| 10.52
| ###
|
|
| 65.8
| 65.8
| 0.0 |
| 2013-Sep-25 Wed
| 10.54
| ###
| 10.51
| 10.57
| 4,268,522
| 22,431,083
| ###
| ###
| 0.8 |
| 2013-Sep-24 Tue
| 10.46
| 10.51
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
| 2013-Sep-23 Mon
| ###
| 10.56
| ###
| 10.55
| 2,321,350
| 12,256,728
| ###
| ###
| ### |
| 2013-Sep-20 Fri
| ###
| ###
| ###
| 10.44
|
|
| 17.9
| 17.9
| 0.7 |
| 2013-Sep-19 Thu
| 10.7
| 10.83
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Sep-18 Wed
| 10.88
| ###
| 10.73
| 10.8
| 3,564,489
| 19,123,483
| ###
| ###
| ### |
| 2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 2,925,946
| 0
| 35.1
| 35.1
| 0.0 |
| 2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Sep-13 Fri
| 10.81
| ###
| 10.775
| ###
| 5,200,980
| 28,020,279
| 83.7
| 83.7
| 0.0 |
| 2013-Sep-12 Thu
| 10.77
| 10.81
| 10.71
| 10.76
|
|
| 32.4
| 32.4
| 0.8 |
| 2013-Sep-11 Wed
| 10.7
| ###
| ###
| 10.7
| 3,037,288
| 0
| 70.7
| 70.7
| 0.8 |
| 2013-Sep-10 Tue
| ###
| 10.73
| ###
| ###
| 3,530,676
| 18,942,076
| ###
| ###
| 0.0 |
| 2013-Sep-09 Mon
| ###
| ###
| 10.555
| ###
|
|
| 23.5
| 23.5
| 0.0 |
| 2013-Sep-06 Fri
| ###
| 10.7
| ###
| ###
| 4,260,882
| ###
| ###
| ###
| 0.0 |
| 2013-Sep-05 Thu
| 10.7
| 10.7
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Sep-04 Wed
| 10.5
| ###
| 10.485
| 10.5
| 5,725,543
| 30,016,159
| ###
| ###
| 0.8 |
| 2013-Sep-03 Tue
| 10.4
| 10.53
| ###
| 10.5
| 10,644,459
| 56,043,076
| ###
| ###
| 0.8 |
| 2013-Sep-02 Mon
| ###
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Aug-30 Fri
| ###
| 10.455
| 10.28
| 10.43
|
|
| ###
| ###
| 0.7 |
| 2013-Aug-29 Thu
| 10.46
| 10.47
| 10.28
| ###
| 6,002,950
| ###
| ###
| ###
| 0.0 |
| 2013-Aug-28 Wed
| 10.41
| 10.53
| ###
| ###
| 5,146,644
| 27,097,080
| ###
| ###
| 0.0 |
| 2013-Aug-27 Tue
| 10.52
| ###
| 10.52
| 10.56
| 4,651,427
| ###
| 73.9
| 73.9
| 0.8 |
| 2013-Aug-26 Mon
| 10.58
| ###
| 10.43
| 10.51
| 7,055,650
| ###
| 29.6
| 29.6
| ### |
| 2013-Aug-23 Fri
| 10.79
| 10.79
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Aug-22 Thu
| 10.73
| 10.77
| 10.53
| 10.73
|
|
| ###
| ###
| ### |
| 2013-Aug-21 Wed
| 10.7
| 10.84
| ###
| 10.76
|
|
| 73.1
| 73.1
| 0.8 |
| 2013-Aug-20 Tue
| 10.42
| ###
| ###
| ###
| 4,975,650
| 0
| ###
| ###
| 0.0 |
| 2013-Aug-19 Mon
| 10.7
| 10.76
| ###
| 10.49
| 4,175,555
| 22,464,485
| ###
| ###
| ### |
| 2013-Aug-16 Fri
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Aug-15 Thu
| 10.82
| 10.84
| ###
| 10.74
| 3,797,074
| 20,580,141
| 22.1
| 22.1
| 0.8 |
| 2013-Aug-14 Wed
| 10.85
| 10.89
| 10.73
| 10.79
|
|
| 29.1
| 29.1
| ### |
| 2013-Aug-13 Tue
| ###
| 10.745
| ###
| 10.73
|
|
| ###
| ###
| ### |
| 2013-Aug-12 Mon
| 10.5
| ###
| 10.46
| ###
| 3,365,746
| 17,602,851
| 71.5
| 71.5
| 0.0 |
| 2013-Aug-09 Fri
| ###
| ###
| 10.44
| 10.52
| 3,312,922
| 17,293,452
| 26.0
| 26.0
| ### |
| 2013-Aug-08 Thu
| ###
| 10.7
| 10.52
| 10.56
|
|
| ###
| ###
| 0.8 |
| 2013-Aug-07 Wed
| 10.89
| ###
| 10.49
| 10.57
|
|
| 18.8
| 18.8
| 0.8 |
| 2013-Aug-06 Tue
| 10.86
| ###
| 10.83
| 10.89
| 4,388,947
| 23,766,148
| 74.3
| 74.3
| 0.8 |
| 2013-Aug-05 Mon
| 10.89
| ###
| 10.81
| 10.85
|
|
| 28.9
| 28.9
| 0.8 |
| 2013-Aug-02 Fri
| 10.87
| ###
| 10.74
| 10.79
| 3,482,655
| 18,701,857
| 25.8
| 25.8
| ### |
| 2013-Aug-01 Thu
| ###
| ###
| 10.655
| 10.74
|
|
| ###
| ###
| 0.8 |
| 2013-Jul-31 Wed
| 10.5
| ###
| 10.44
| 10.59
| 3,596,076
| ###
| 75.6
| 75.6
| ### |
| 2013-Jul-30 Tue
| 10.58
| ###
| 10.2
| 10.48
|
|
| 27.6
| 27.6
| 0.7 |
| 2013-Jul-29 Mon
| ###
| ###
| 10.375
| 10.45
|
|
| ###
| ###
| ### |
| 2013-Jul-26 Fri
| 10.4
| ###
| ###
| 10.55
| 7,108,088
| 0
| 82.3
| 82.3
| ### |
| 2013-Jul-25 Thu
| 10.42
| 10.48
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
| 2013-Jul-24 Wed
| 10.53
| 10.55
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
| 2013-Jul-23 Tue
| 10.4
| 10.45
| 10.27
| ###
|
|
| 27.0
| 27.0
| 0.0 |
| 2013-Jul-22 Mon
| 10.46
| 10.53
| 10.355
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Jul-19 Fri
| 10.53
| 10.56
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Jul-18 Thu
| 10.8
| 10.81
| 10.47
| 10.58
|
|
| 16.3
| 16.3
| 0.8 |
| 2013-Jul-17 Wed
| 10.79
| 10.79
| ###
| ###
| 3,107,087
| ###
| ###
| ###
| 0.0 |
| 2013-Jul-16 Tue
| ###
| ###
| 10.73
| 10.76
| 2,998,379
| ###
| ###
| ###
| 0.8 |
| 2013-Jul-15 Mon
| ###
| 10.89
| ###
| 10.82
|
|
| 83.8
| 83.8
| 0.8 |
| 2013-Jul-12 Fri
| 10.77
| ###
| ###
| ###
| 4,361,550
| 0
| 22.4
| 22.4
| 0.0 |
| 2013-Jul-11 Thu
| 10.83
| ###
| 10.76
| 10.82
| 3,664,522
| 19,715,128
| 25.6
| 25.6
| 0.8 |
| 2013-Jul-10 Wed
| 10.72
| 10.82
| ###
| 10.8
|
|
| 79.7
| 79.7
| ### |
| 2013-Jul-09 Tue
| 10.75
| 10.79
| 10.58
| 10.74
|
|
| ###
| ###
| 0.8 |
| 2013-Jul-08 Mon
| 10.75
| 10.83
| 10.585
| ###
| 3,645,526
| ###
| ###
| ###
| 0.0 |
| 2013-Jul-05 Fri
| 10.49
| ###
| 10.47
| 10.57
| 3,022,520
| ###
| 73.3
| 73.3
| 0.8 |
| 2013-Jul-04 Thu
| ###
| 10.41
| 10.25
| ###
| 3,049,773
| 31,504,155
| 70.9
| 70.9
| 0.0 |
| 2013-Jul-03 Wed
| 10.25
| ###
| 10.055
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Jul-02 Tue
| ###
| ###
| 10.23
| ###
|
|
| 62.3
| 62.3
| 0.0 |
| 2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Jun-28 Fri
| ###
| 10.29
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
| 2013-Jun-27 Thu
| ###
| 10.29
| ###
| 10.23
|
|
| ###
| ###
| ### |
| 2013-Jun-26 Wed
| ###
| 10.125
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
| 2013-Jun-25 Tue
| 9.79
| ###
| 9.73
| ###
| 6,652,225
| 32,363,074
| 90.9
| 90.9
| 0.0 |
| 2013-Jun-24 Mon
| 9.85
| ###
| 9.75
| 9.86
|
|
| 82.9
| 82.9
| 0.7 |
| 2013-Jun-21 Fri
| ###
| ###
| ###
| 9.84
| 7,981,589
| 0
| ###
| ###
| 0.7 |
| 2013-Jun-20 Thu
| 9.78
| 9.86
| ###
| 9.73
| 11,942,325
| ###
| ###
| ###
| ### |
| 2013-Jun-19 Wed
| ###
| ###
| ###
| 9.89
|
|
| 83.3
| 83.3
| ### |
| 2013-Jun-18 Tue
| 9.52
| ###
| 9.47
| 9.54
| 7,918,984
| 37,496,389
| ###
| ###
| ### |
| 2013-Jun-17 Mon
| ###
| 9.74
| 9.5
| ###
| 6,097,482
| 58,657,776
| ###
| ###
| 0.0 |
| 2013-Jun-14 Fri
| 9.77
| 9.82
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
| 2013-Jun-13 Thu
| 9.83
| 9.83
| 9.57
| 9.74
|
|
| 32.1
| 32.1
| 0.7 |
| 2013-Jun-12 Wed
| 9.75
| 9.87
| 9.745
| 9.79
| 4,223,653
| 41,423,476
| 76.3
| 76.3
| ### |
| 2013-Jun-11 Tue
| ###
| 9.82
| 9.57
| ###
| 4,728,473
| 45,842,545
| ###
| ###
| 0.0 |
| 2013-Jun-07 Fri
| 9.75
| 9.75
| 9.46
| 9.51
| 3,079,040
| 29,574,179
| ###
| ###
| ### |
| 2013-Jun-06 Thu
| ###
| 9.71
| 9.58
| ###
|
|
| 76.6
| 76.6
| 0.0 |
| 2013-Jun-05 Wed
| 9.7
| 9.84
| 9.655
| 9.74
|
|
| 79.3
| 79.3
| 0.7 |
| 2013-Jun-04 Tue
| 9.85
| ###
| 9.73
| 9.75
|
|
| ###
| ###
| ### |
|