End of day Prices (full format), 600 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2013-Jan-04 Fri
| 37.74
| ###
| 37.57
| ###
| 5,763,245
| 108,262,557
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| 37.81
| ###
| 6,615,086
| ###
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 37.5
| 37.84
| ###
| 37.84
| 4,986,484
| 94,344,277
| ###
| ###
| 2.7 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 2,652,553
| 0
| 25.0
| 25.0
| 0.0 |
2012-Dec-28 Fri
| ###
| 37.5
| ###
| 37.4
| 3,837,225
| ###
| 74.0
| 74.0
| ### |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,971,481
| 0
| 20.2
| 20.2
| 0.0 |
2012-Dec-24 Mon
| 36.85
| ###
| 36.75
| 36.86
|
|
| 71.2
| 71.2
| 2.6 |
2012-Dec-21 Fri
| ###
| ###
| 36.51
| 36.7
| 30,190,478
| 551,127,175
| 29.8
| 29.8
| ### |
2012-Dec-20 Thu
| ###
| 37.24
| 36.74
| ###
| 14,453,523
| ###
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 36.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| 36.73
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| 36.47
| ###
| ###
| 7,092,141
| ###
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 35.82
| ###
| 35.76
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Dec-13 Thu
| 35.74
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Dec-12 Wed
| 35.77
| ###
| 35.7
| 35.76
| 8,862,070
| 158,187,949
| ###
| ###
| 2.6 |
2012-Dec-11 Tue
| 35.2
| 35.52
| 35.2
| 35.41
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 34.75
| ###
| 34.7
| ###
| 7,639,950
| ###
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| 34.775
| ###
| 34.74
| 4,618,587
| 80,305,681
| 68.1
| 68.1
| ### |
2012-Dec-06 Thu
| ###
| 34.77
| 34.41
| 34.41
| 7,437,425
| ###
| ###
| ###
| 2.5 |
2012-Dec-05 Wed
| 34.21
| ###
| 34.025
| 34.29
|
|
| 69.1
| 69.1
| ### |
2012-Dec-04 Tue
| ###
| 34.47
| 34.26
| 34.26
|
|
| 37.2
| 37.2
| 2.4 |
2012-Dec-03 Mon
| 34.59
| 34.7
| 34.42
| 34.54
| 6,462,228
| ###
| 30.9
| 30.9
| 2.5 |
2012-Nov-30 Fri
| 34.52
| 34.59
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Nov-29 Thu
| ###
| 34.22
| 33.88
| 34.21
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| ###
| ###
| 33.785
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 34.46
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2012-Nov-26 Mon
| 33.82
| ###
| 33.82
| ###
| 5,535,957
| ###
| 77.8
| 77.8
| 0.0 |
2012-Nov-23 Fri
| ###
| 33.75
| 33.56
| 33.75
| 2,366,429
| ###
| 70.0
| 70.0
| ### |
2012-Nov-22 Thu
| 33.59
| 33.89
| 33.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| 33.76
| 33.5
| 33.58
|
|
| ###
| ###
| 2.4 |
2012-Nov-19 Mon
| ###
| 33.46
| ###
| 33.21
|
|
| 26.8
| 26.8
| 2.4 |
2012-Nov-16 Fri
| 33.22
| 33.28
| 32.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Nov-15 Thu
| 33.25
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2012-Nov-14 Wed
| 33.84
| ###
| 33.73
| 33.73
| 5,255,389
| ###
| 30.2
| 30.2
| ### |
2012-Nov-13 Tue
| ###
| 34.27
| 33.75
| 33.75
| 8,590,721
| 292,170,421
| 33.7
| 33.7
| ### |
2012-Nov-12 Mon
| 34.25
| 34.42
| ###
| ###
| 5,308,550
| 91,360,145
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 34.21
| 34.58
| ###
| 34.46
|
|
| 73.2
| 73.2
| ### |
2012-Nov-08 Thu
| 34.44
| 34.8
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 34.82
| ###
| 34.75
| 34.81
|
|
| 25.9
| 25.9
| ### |
2012-Nov-05 Mon
| ###
| ###
| ###
| 34.82
|
|
| ###
| ###
| 2.5 |
2012-Nov-02 Fri
| 34.42
| 34.55
| ###
| 34.42
| 9,795,642
| ###
| 72.6
| 72.6
| 2.5 |
2012-Nov-01 Thu
| ###
| ###
| 33.73
| 33.82
|
|
| ###
| ###
| 2.4 |
2012-Oct-31 Wed
| ###
| 34.4
| ###
| 34.25
|
|
| 68.1
| 68.1
| ### |
2012-Oct-30 Tue
| 33.79
| ###
| 33.72
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 33.83
| 33.83
| 5,603,789
| ###
| 29.5
| 29.5
| ### |
2012-Oct-26 Fri
| 34.51
| 34.51
| 33.8
| 33.86
| 17,363,981
| 593,066,771
| 21.2
| 21.2
| 2.4 |
2012-Oct-25 Thu
| 34.2
| 34.44
| ###
| ###
| 6,466,571
| 111,354,352
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 34.2
| 34.51
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Oct-23 Tue
| 34.7
| ###
| ###
| 34.79
|
|
| 71.6
| 71.6
| 2.5 |
2012-Oct-22 Mon
| 34.55
| 34.7
| 34.47
| 34.7
|
|
| 69.9
| 69.9
| 2.5 |
2012-Oct-19 Fri
| ###
| ###
| 34.57
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Oct-18 Thu
| 34.2
| ###
| ###
| 34.56
| 16,087,057
| 0
| ###
| ###
| 2.5 |
2012-Oct-17 Wed
| 33.52
| 33.59
| 33.4
| 33.45
|
|
| 28.3
| 28.3
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 7,967,324
| 0
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 33.52
| 33.21
| ###
| 5,500,552
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 33.4
| 33.54
| ###
| 33.54
| 6,138,475
| 102,942,225
| ###
| ###
| 2.4 |
2012-Oct-11 Thu
| ###
| ###
| ###
| 33.25
|
|
| ###
| ###
| 2.4 |
2012-Oct-10 Wed
| ###
| ###
| ###
| 33.48
| 8,644,820
| 0
| 73.6
| 73.6
| ### |
2012-Oct-09 Tue
| ###
| ###
| ###
| 33.47
| 6,623,653
| 0
| 69.6
| 69.6
| ### |
2012-Oct-08 Mon
| 33.4
| 33.43
| ###
| 33.25
|
|
| ###
| ###
| 2.4 |
2012-Oct-05 Fri
| ###
| ###
| 33.085
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 33.25
| 33.26
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| 33.41
| ###
| 33.26
| 33.43
| 7,788,688
| 129,525,881
| ###
| ###
| 2.4 |
2012-Oct-02 Tue
| ###
| ###
| 33.28
| 33.54
| 7,748,688
| ###
| ###
| ###
| 2.4 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| 32.77
| ###
| 20,115,782
| 329,597,088
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| 32.47
| ###
| 12,420,827
| 201,652,126
| 78.4
| 78.4
| 0.0 |
2012-Sep-26 Wed
| 32.81
| 32.86
| ###
| 32.81
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 33.28
| ###
| ###
| 33.25
| 8,621,971
| 0
| ###
| ###
| 2.4 |
2012-Sep-24 Mon
| 33.45
| ###
| 33.27
| 33.41
| 12,217,540
| 203,238,777
| 35.4
| 35.4
| ### |
2012-Sep-21 Fri
| ###
| ###
| 33.57
| 33.7
|
|
| ###
| ###
| 2.4 |
2012-Sep-20 Thu
| 33.89
| ###
| ###
| 33.7
| 16,111,588
| 0
| 27.7
| 27.7
| 2.4 |
2012-Sep-19 Wed
| ###
| 34.22
| 33.83
| 34.22
| 14,137,122
| 481,015,576
| 74.4
| 74.4
| 2.4 |
2012-Sep-18 Tue
| ###
| ###
| 33.74
| ###
| 12,800,081
| ###
| 69.2
| 69.2
| 0.0 |
2012-Sep-17 Mon
| 34.25
| ###
| ###
| ###
| 14,752,877
| 0
| 29.2
| 29.2
| 0.0 |
2012-Sep-14 Fri
| ###
| 33.57
| 33.22
| ###
| 12,722,755
| ###
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 32.76
| ###
| 32.74
| 32.78
| 6,541,726
| 107,088,054
| 73.6
| 73.6
| ### |
2012-Sep-12 Wed
| ###
| ###
| ###
| 32.85
|
|
| 68.4
| 68.4
| ### |
2012-Sep-11 Tue
| 32.47
| ###
| 32.41
| 32.58
| 6,918,522
| 112,114,649
| 72.6
| 72.6
| 2.3 |
2012-Sep-10 Mon
| 32.81
| 32.81
| ###
| 32.46
|
|
| ###
| ###
| 2.3 |
2012-Sep-07 Fri
| 31.8
| ###
| 31.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 31.28
| 31.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 31.2
| 31.23
| 30.72
| ###
| 12,780,550
| ###
| 36.1
| 36.1
| 0.0 |
2012-Sep-04 Tue
| 31.57
| 31.84
| 31.54
| 31.56
|
|
| ###
| ###
| 2.3 |
2012-Sep-03 Mon
| 31.41
| 31.47
| ###
| 31.41
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| ###
| 31.79
| 17,497,557
| 0
| ###
| ###
| ### |
2012-Aug-30 Thu
| 32.41
| 32.44
| ###
| ###
| 12,438,383
| 201,750,572
| 32.6
| 32.6
| 0.0 |
2012-Aug-29 Wed
| 32.88
| ###
| 32.55
| 32.76
|
|
| ###
| ###
| ### |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 9,597,777
| 0
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| 32.79
| ###
| 10,450,522
| ###
| 75.6
| 75.6
| 0.0 |
2012-Aug-23 Thu
| 33.2
| ###
| ###
| 33.41
|
|
| 71.2
| 71.2
| ### |
2012-Aug-22 Wed
| 33.25
| 33.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| 33.44
| 32.89
| 33.27
| 7,075,154
| 234,647,482
| ###
| ###
| ### |
2012-Aug-20 Mon
| ###
| 33.29
| 32.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 32.51
| 32.88
|
|
| ###
| ###
| 2.3 |
2012-Aug-15 Wed
| 32.88
| ###
| 32.43
| ###
| 6,987,355
| ###
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 32.89
| ###
| 32.75
| ###
| 6,099,475
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 32.89
| 32.89
| 8,201,183
| 134,868,454
| ###
| ###
| ### |
2012-Aug-10 Fri
| 32.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 32.51
| ###
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2012-Aug-08 Wed
| 32.4
| 32.41
| ###
| 32.28
|
|
| 22.6
| 22.6
| 2.3 |
2012-Aug-07 Tue
| 32.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 32.21
| 32.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 31.2
| ###
| 8,702,722
| ###
| 30.8
| 30.8
| 0.0 |
2012-Aug-02 Thu
| 31.81
| ###
| 31.75
| ###
| 9,619,052
| 152,702,450
| 72.4
| 72.4
| 0.0 |
2012-Aug-01 Wed
| ###
| 31.85
| 31.55
| 31.7
| 9,573,454
| ###
| ###
| ###
| 2.3 |
2012-Jul-30 Mon
| 31.79
| 31.87
| 31.52
| ###
| 7,991,070
| ###
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 31.27
| 31.42
| ###
| 31.42
| 15,725,159
| 247,042,247
| 70.8
| 70.8
| 2.2 |
2012-Jul-26 Thu
| ###
| ###
| 30.73
| ###
| 19,131,380
| 293,953,653
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 30.43
| ###
| ###
| 30.85
|
|
| 83.0
| 83.0
| ### |
2012-Jul-24 Tue
| ###
| ###
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| 30.75
| 30.79
| 30.29
| 30.55
|
|
| ###
| ###
| 2.2 |
2012-Jul-20 Fri
| 31.2
| 31.52
| ###
| ###
| 9,411,882
| ###
| 70.5
| 70.5
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2012-Jul-18 Wed
| 30.74
| 30.78
| ###
| ###
| 10,099,474
| ###
| 21.1
| 21.1
| 0.0 |
2012-Jul-17 Tue
| 30.56
| 30.86
| 30.44
| 30.79
|
|
| ###
| ###
| ### |
2012-Jul-16 Mon
| ###
| ###
| ###
| 30.77
| 6,614,820
| 0
| 29.8
| 29.8
| 2.2 |
2012-Jul-13 Fri
| ###
| 30.76
| ###
| 30.48
|
|
| 69.8
| 69.8
| 2.2 |
2012-Jul-12 Thu
| ###
| ###
| ###
| 30.4
| 16,049,176
| 0
| 21.5
| 21.5
| ### |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 7,812,929
| 0
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 31.48
| 31.76
| ###
| 31.22
| 8,857,977
| 140,664,674
| ###
| ###
| 2.2 |
2012-Jul-09 Mon
| ###
| 31.7
| ###
| 31.48
|
|
| 32.4
| 32.4
| 2.2 |
2012-Jul-06 Fri
| 32.42
| 32.42
| ###
| ###
| 5,944,470
| 96,359,858
| 20.3
| 20.3
| 0.0 |
2012-Jul-05 Thu
| 32.4
| 32.52
| 32.28
| 32.42
| 5,530,724
| 179,195,457
| 74.2
| 74.2
| 2.3 |
2012-Jul-04 Wed
| 32.27
| 32.59
| 32.27
| 32.47
| 10,135,686
| ###
| ###
| ###
| ### |
2012-Jul-03 Tue
| 31.85
| ###
| ###
| 31.8
| 7,763,183
| 0
| 31.3
| 31.3
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| 31.72
|
|
| ###
| ###
| 2.3 |
2012-Jun-29 Fri
| 30.71
| 31.71
| ###
| 31.45
| 27,903,355
| ###
| 74.5
| 74.5
| ### |
2012-Jun-28 Thu
| 30.72
| ###
| ###
| 30.73
|
|
| ###
| ###
| ### |
2012-Jun-27 Wed
| ###
| ###
| 30.5
| ###
| 9,854,081
| ###
| 27.8
| 27.8
| 0.0 |
2012-Jun-26 Tue
| 30.72
| 30.74
| 30.55
| ###
| 9,386,653
| 287,653,981
| 33.8
| 33.8
| 0.0 |
2012-Jun-25 Mon
| 31.42
| 31.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 31.48
| 31.55
| ###
| 31.52
|
|
| 75.5
| 75.5
| ### |
2012-Jun-21 Thu
| 32.8
| 32.8
| ###
| 32.2
|
|
| 23.7
| 23.7
| ### |
2012-Jun-20 Wed
| 32.8
| ###
| 32.48
| ###
| 12,682,653
| 205,966,284
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 32.54
| 32.59
| ###
| 32.49
| 7,154,576
| ###
| ###
| ###
| ### |
2012-Jun-18 Mon
| 32.48
| 32.8
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 31.51
| 31.84
| 7,129,977
| 112,332,787
| ###
| ###
| 2.3 |
2012-Jun-14 Thu
| 31.75
| 31.82
| 31.53
| 31.8
|
|
| 77.0
| 77.0
| ### |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2012-Jun-12 Tue
| 31.79
| 31.8
| 31.51
| 31.72
| 9,792,075
| ###
| ###
| ###
| 2.3 |
2012-Jun-08 Fri
| ###
| 32.5
| 31.71
| ###
| 14,938,156
| ###
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| 31.86
| 31.54
| 31.58
| 13,230,323
| ###
| ###
| ###
| 2.3 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 10,707,075
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 31.25
| ###
| 30.71
| 30.75
|
|
| ###
| ###
| ### |
2012-Jun-01 Fri
| 31.54
| 31.75
| 31.22
| 31.73
| 9,381,244
| ###
| ###
| ###
| ### |
2012-May-31 Thu
| 31.73
| ###
| 31.4
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 9,987,482
| 0
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 31.7
| ###
| 31.5
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-May-28 Mon
| 31.88
| ###
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| 32.25
| 31.51
| ###
| 15,637,940
| 498,537,527
| 20.7
| 20.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 11,206,122
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| 32.22
| 31.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| 32.42
| 32.49
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2012-May-21 Mon
| 31.75
| 32.24
| 31.75
| ###
| 12,989,740
| ###
| 80.3
| 80.3
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| 31.46
|
|
| 26.5
| 26.5
| 2.2 |
2012-May-17 Thu
| 32.8
| ###
| 32.51
| 32.77
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| 33.2
| 33.22
| 32.46
| 32.49
| 17,753,851
| ###
| ###
| ###
| ### |
2012-May-15 Tue
| 33.85
| 33.86
| 33.46
| 33.86
| 13,621,983
| 458,515,947
| ###
| ###
| 2.4 |
2012-May-14 Mon
| 34.4
| 34.73
| ###
| 34.46
| 7,245,288
| 125,814,426
| ###
| ###
| ### |
2012-May-11 Fri
| 34.7
| 34.7
| 34.22
| ###
| 9,442,375
| 325,384,242
| 21.2
| 21.2
| 0.0 |
2012-May-10 Thu
| 34.46
| 34.73
| 34.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| 34.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| 35.2
| 34.47
| 34.57
| 13,647,077
| 475,395,927
| 36.3
| 36.3
| ### |
2012-May-04 Fri
| 35.89
| ###
| 35.83
| ###
| 7,163,277
| ###
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 36.4
| 36.41
| ###
| 36.25
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| 36.41
| 36.54
| ###
| 36.25
|
|
| 29.3
| 29.3
| ### |
2012-May-01 Tue
| 35.7
| ###
| 35.7
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Apr-30 Mon
| 35.42
| 35.56
| ###
| 35.55
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 35.2
| 35.28
| 34.87
| 34.89
| 11,706,789
| 410,615,624
| ###
| ###
| 2.5 |
2012-Apr-26 Thu
| ###
| 35.43
| ###
| ###
| 7,260,920
| ###
| 31.3
| 31.3
| 0.0 |
2012-Apr-24 Tue
| ###
| 35.24
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Apr-23 Mon
| ###
| 35.42
| 35.27
| ###
| 6,268,121
| ###
| 35.2
| 35.2
| 0.0 |
2012-Apr-20 Fri
| ###
| 35.5
| 35.28
| 35.5
| 7,585,379
| ###
| ###
| ###
| 2.5 |
2012-Apr-19 Thu
| 35.23
| ###
| ###
| 35.5
| 16,646,978
| 0
| ###
| ###
| 2.5 |
2012-Apr-18 Wed
| ###
| ###
| 34.53
| ###
| 16,121,729
| 278,341,651
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 34.25
| 34.44
| ###
| ###
| 9,439,421
| 162,546,829
| 36.3
| 36.3
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 34.5
| ###
| ###
| 34.47
|
|
| 28.8
| 28.8
| 2.5 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Apr-11 Wed
| 33.8
| 33.84
| 33.59
| 33.59
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| ###
| ###
| 34.25
| 7,915,589
| 0
| ###
| ###
| ### |
2012-Apr-05 Thu
| 34.2
| 34.47
| ###
| 34.44
|
|
| 74.7
| 74.7
| 2.5 |
2012-Apr-04 Wed
| 34.7
| 34.84
| 34.44
| 34.74
|
|
| 70.8
| 70.8
| ### |
2012-Apr-03 Tue
| 35.43
| 35.48
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Apr-02 Mon
| 35.25
| 35.57
| ###
| ###
| 16,925,746
| ###
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 34.43
| ###
| ###
| ###
| 24,907,943
| 0
| 70.9
| 70.9
| 0.0 |
2012-Mar-29 Thu
| 34.2
| 34.4
| ###
| 34.25
|
|
| 74.5
| 74.5
| ### |
2012-Mar-28 Wed
| 34.28
| 34.73
| 34.23
| ###
| 11,011,152
| 379,664,520
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 34.5
| ###
| 34.25
| 34.43
| 10,111,129
| 173,153,084
| ###
| ###
| ### |
2012-Mar-26 Mon
| 34.41
| 34.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| 34.49
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2012-Mar-22 Thu
| 34.5
| ###
| 34.45
| 34.8
|
|
| ###
| ###
| 2.5 |
2012-Mar-21 Wed
| 34.78
| ###
| 34.55
| 34.7
|
|
| ###
| ###
| 2.5 |
2012-Mar-20 Tue
| 35.42
| 35.53
| ###
| ###
| 9,214,229
| 163,690,778
| 31.8
| 31.8
| 0.0 |
2012-Mar-19 Mon
| 35.25
| 35.54
| 35.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 34.8
| ###
| 11,469,822
| ###
| 25.5
| 25.5
| 0.0 |
2012-Mar-15 Thu
| 35.24
| 35.25
| 34.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 35.7
| 35.84
| 35.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Mar-13 Tue
| ###
| 35.29
| ###
| ###
| 10,675,022
| ###
| 68.4
| 68.4
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| 34.71
|
|
| 25.2
| 25.2
| ### |
2012-Mar-09 Fri
| 34.7
| ###
| 34.51
| 34.71
|
|
| 67.6
| 67.6
| ### |
2012-Mar-08 Thu
| 34.42
| 34.49
| ###
| ###
| 13,320,821
| 229,717,558
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 12,978,255
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 34.8
| 34.81
| 34.45
| 34.58
|
|
| 39.5
| 39.5
| 2.5 |
2012-Mar-05 Mon
| 35.48
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Mar-02 Fri
| 35.85
| 35.88
| 35.56
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Mar-01 Thu
| 35.77
| 35.89
| 35.5
| 35.55
| 13,256,423
| ###
| ###
| ###
| ### |
2012-Feb-29 Wed
| ###
| 36.45
| ###
| ###
| 15,292,054
| 278,697,684
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 35.81
| ###
| 35.54
| 35.75
| 9,659,850
| ###
| 31.8
| 31.8
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| 35.82
| 12,774,787
| 0
| 33.1
| 33.1
| 2.6 |
2012-Feb-24 Fri
| 36.27
| 36.55
| ###
| 36.54
| 14,481,859
| 264,655,973
| ###
| ###
| ### |
2012-Feb-23 Thu
| 36.53
| 36.55
| ###
| 36.23
|
|
| ###
| ###
| 2.6 |
2012-Feb-22 Wed
| ###
| 36.54
| ###
| 36.41
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| 36.25
| 36.46
| ###
| 36.44
| 12,441,982
| ###
| 68.4
| 68.4
| 2.6 |
2012-Feb-20 Mon
| ###
| ###
| 35.75
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Feb-17 Fri
| ###
| 35.8
| ###
| 35.2
|
|
| 20.2
| 20.2
| 2.5 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 15,408,782
| 0
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 36.24
| 35.7
| ###
| 17,346,470
| 623,952,525
| 72.0
| 72.0
| 0.0 |
2012-Feb-14 Tue
| ###
| 36.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 36.84
| ###
| ###
| 9,771,851
| ###
| 81.7
| 81.7
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 36.2
| ###
| 16,595,072
| ###
| 19.3
| 19.3
| 0.0 |
2012-Feb-09 Thu
| 37.27
| 37.29
| 36.75
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Feb-08 Wed
| 37.5
| 37.75
| 37.48
| 37.75
|
|
| 69.8
| 69.8
| ### |
2012-Feb-07 Tue
| ###
| ###
| 37.81
| ###
| 7,685,671
| ###
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 38.25
| ###
| 38.21
|
|
| 74.4
| 74.4
| ### |
2012-Feb-03 Fri
| 37.78
| 37.8
| 37.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| 37.56
| 37.75
| 37.43
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 37.4
| 37.42
| 36.87
| ###
| 13,194,584
| 490,112,822
| 24.0
| 24.0
| 0.0 |
2012-Jan-31 Tue
| 37.5
| ###
| 37.44
| 37.48
|
|
| 31.4
| 31.4
| 2.7 |
2012-Jan-30 Mon
| 37.54
| 37.81
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 37.8
| ###
| 37.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 37.2
| 37.47
| ###
| 37.42
| 17,478,887
| 327,466,947
| ###
| ###
| 2.7 |
2012-Jan-24 Tue
| 37.4
| 37.46
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jan-23 Mon
| 37.25
| 37.28
| ###
| 37.24
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| ###
| 37.7
| 37.4
| 37.48
| 9,403,783
| 353,112,051
| ###
| ###
| 2.7 |
2012-Jan-19 Thu
| 37.4
| 37.47
| 37.24
| ###
| 13,333,153
| ###
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 36.89
| ###
| 36.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 36.55
| 36.7
| 36.41
| 36.7
| 9,220,140
| ###
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 8,582,546
| 0
| 31.7
| 31.7
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 36.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 36.4
| 36.45
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Jan-11 Wed
| 36.22
| 36.42
| ###
| ###
| 10,039,383
| ###
| 24.9
| 24.9
| 0.0 |
2012-Jan-10 Tue
| 35.53
| 35.78
| 35.47
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Jan-09 Mon
| 35.59
| 35.59
| ###
| 35.2
|
|
| 28.7
| 28.7
| 2.5 |
2012-Jan-06 Fri
| 35.76
| 35.8
| 35.22
| 35.24
|
|
| ###
| ###
| 2.5 |
2012-Jan-05 Thu
| ###
| ###
| ###
| 35.82
| 7,003,629
| 0
| ###
| ###
| 2.6 |
2012-Jan-04 Wed
| ###
| ###
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2012-Jan-03 Tue
| ###
| ###
| 34.8
| 34.8
|
|
| 23.5
| 23.5
| 2.5 |
2011-Dec-30 Fri
| 34.72
| 34.73
| 34.25
| 34.42
| 3,572,946
| ###
| ###
| ###
| 2.5 |
2011-Dec-29 Thu
| 34.22
| 34.5
| ###
| 34.5
|
|
| 82.1
| 82.1
| 2.5 |
2011-Dec-28 Wed
| ###
| ###
| 34.43
| 34.57
| 7,251,073
| 124,827,221
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2011-Dec-22 Thu
| 34.89
| ###
| 34.51
| ###
| 8,345,870
| 144,007,986
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| 34.86
| ###
| 13,457,285
| 234,560,477
| 71.8
| 71.8
| 0.0 |
2011-Dec-20 Tue
| 34.29
| 34.5
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Dec-19 Mon
| 34.82
| 34.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 34.89
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Dec-15 Thu
| 35.28
| 35.28
| 34.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 35.23
| 35.8
| 35.23
| 35.7
|
|
| ###
| ###
| 2.6 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 35.82
|
|
| ###
| ###
| 2.6 |
2011-Dec-12 Mon
| 36.7
| 36.86
| 36.51
| 36.53
|
|
| 32.1
| 32.1
| ### |
2011-Dec-09 Fri
| ###
| 36.2
| 35.52
| 35.86
| 10,839,443
| 388,702,425
| ###
| ###
| ### |
2011-Dec-08 Thu
| 36.75
| ###
| ###
| ###
| 8,886,083
| 0
| 76.9
| 76.9
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 8,898,548
| 0
| 28.5
| 28.5
| 0.0 |
2011-Dec-06 Tue
| ###
| 37.26
| 36.59
| 36.71
| 10,709,820
| ###
| 31.2
| 31.2
| 2.6 |
2011-Dec-05 Mon
| ###
| 37.48
| ###
| 37.26
| 11,823,576
| ###
| ###
| ###
| ### |
2011-Dec-02 Fri
| 36.25
| ###
| ###
| ###
| 11,411,474
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 36.53
| 36.54
| ###
| ###
| 16,630,687
| 303,842,651
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 34.51
| ###
| 13,273,459
| ###
| 73.9
| 73.9
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| 34.47
| ###
| 12,306,357
| ###
| 31.8
| 31.8
| 0.0 |
2011-Nov-28 Mon
| 34.55
| ###
| 34.42
| 34.85
|
|
| 72.7
| 72.7
| ### |
2011-Nov-25 Fri
| 34.5
| 34.5
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 34.59
| 34.87
| ###
| 34.53
|
|
| 32.1
| 32.1
| ### |
2011-Nov-23 Wed
| 35.21
| 35.24
| ###
| 34.51
|
|
| 25.8
| 25.8
| ### |
2011-Nov-22 Tue
| 35.4
| 35.7
| 35.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 8,781,747
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| 36.27
| ###
| ###
| 10,180,225
| 184,618,380
| 75.6
| 75.6
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 36.51
| ###
| 12,354,857
| ###
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 37.56
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Nov-15 Tue
| 37.28
| 37.43
| 36.81
| 36.88
|
|
| ###
| ###
| 2.6 |
2011-Nov-14 Mon
| ###
| ###
| 37.44
| 37.5
| 15,516,755
| 290,473,653
| 23.4
| 23.4
| 2.7 |
2011-Nov-11 Fri
| 37.42
| 37.8
| ###
| 37.8
| 10,599,786
| 200,335,955
| 72.1
| 72.1
| 2.7 |
2011-Nov-10 Thu
| 37.2
| 37.49
| ###
| 37.48
| 15,353,188
| ###
| ###
| ###
| 2.7 |
2011-Nov-09 Wed
| 38.58
| 38.82
| ###
| ###
| 11,932,771
| 231,615,085
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 38.2
| ###
| 37.75
| 8,924,844
| 170,464,520
| ###
| ###
| ### |
2011-Nov-07 Mon
| ###
| 38.27
| 37.4
| 37.7
|
|
| 26.6
| 26.6
| 2.7 |
2011-Nov-04 Fri
| 37.83
| ###
| 37.725
| ###
| 12,336,043
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 36.29
| 36.54
|
|
| 26.6
| 26.6
| ### |
2011-Nov-02 Wed
| 36.4
| 36.87
| ###
| 36.55
| 13,064,727
| 240,848,242
| ###
| ###
| ### |
2011-Nov-01 Tue
| ###
| ###
| 36.77
| 36.77
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 38.48
| ###
| 37.77
| 37.8
|
|
| ###
| ###
| 2.7 |
2011-Oct-28 Fri
| ###
| 39.21
| 38.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 37.4
| 38.4
| ###
| ###
| 13,116,170
| ###
| 79.2
| 79.2
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 36.44
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 36.85
| 11,366,686
| 0
| 80.8
| 80.8
| 2.6 |
2011-Oct-21 Fri
| 35.45
| ###
| 35.42
| 35.7
|
|
| 77.4
| 77.4
| 2.6 |
2011-Oct-20 Thu
| 35.75
| 35.88
| 35.46
| 35.48
| 14,983,545
| 534,463,050
| 35.2
| 35.2
| 2.5 |
2011-Oct-19 Wed
| 36.74
| 36.82
| ###
| 36.4
| 17,212,727
| ###
| 26.6
| 26.6
| ### |
2011-Oct-18 Tue
| ###
| 36.78
| 36.23
| 36.4
| 15,677,675
| 572,313,525
| 35.7
| 35.7
| ### |
2011-Oct-17 Mon
| 37.45
| 37.8
| 37.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| 36.86
| 12,350,978
| 0
| ###
| ###
| 2.6 |
2011-Oct-13 Thu
| 37.59
| 37.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 36.48
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-11 Tue
| 37.5
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2011-Oct-10 Mon
| 36.88
| ###
| ###
| ###
| 12,713,248
| 0
| 66.7
| 66.7
| 0.0 |
2011-Oct-07 Fri
| 36.84
| 37.455
| 36.76
| 37.2
|
|
| 61.1
| 61.1
| 2.7 |
2011-Oct-06 Thu
| 35.81
| ###
| 35.72
| ###
| 14,678,425
| 262,156,670
| 62.3
| 62.3
| 0.0 |
2011-Oct-05 Wed
| 34.86
| 35.28
| 34.79
| ###
| 18,467,843
| 647,020,879
| 77.0
| 77.0
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 33.75
| 33.86
| 14,449,284
| ###
| 29.3
| 29.3
| 2.4 |
2011-Oct-03 Mon
| ###
| 34.55
| ###
| ###
| 7,198,772
| 124,358,786
| 36.7
| 36.7
| 0.0 |
2011-Sep-30 Fri
| 35.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 34.76
| ###
| 34.48
| ###
| 13,288,846
| ###
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 35.7
| 35.78
| 35.23
| 35.52
|
|
| 29.6
| 29.6
| 2.5 |
2011-Sep-27 Tue
| ###
| ###
| 34.27
| ###
| 15,144,047
| 259,493,245
| 71.8
| 71.8
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 34.7
| ###
| 34.27
| 34.55
| 18,798,749
| ###
| ###
| ###
| 2.5 |
2011-Sep-22 Thu
| ###
| ###
| 35.5
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 36.7
| 36.8
| 11,694,649
| ###
| ###
| ###
| 2.6 |
2011-Sep-19 Mon
| 37.89
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 38.23
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| ###
| 37.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 37.49
| 37.77
| ###
| ###
| 15,532,426
| ###
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 37.45
| 36.84
| 37.29
| 16,347,820
| 607,239,773
| ###
| ###
| ### |
2011-Sep-12 Mon
| ###
| ###
| 36.45
| 36.45
| 12,604,156
| 229,710,743
| 38.9
| 38.9
| ### |
2011-Sep-09 Fri
| ###
| 38.44
| ###
| ###
| 11,962,574
| 229,920,672
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 38.71
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Sep-07 Wed
| 37.87
| ###
| 37.79
| 38.23
| 18,937,458
| ###
| 68.0
| 68.0
| ### |
2011-Sep-06 Tue
| ###
| ###
| 36.76
| 36.88
| 21,476,428
| 394,736,746
| ###
| ###
| 2.6 |
2011-Sep-05 Mon
| ###
| 38.23
| 37.7
| 37.7
| 14,316,976
| ###
| 31.6
| 31.6
| 2.7 |
2011-Sep-02 Fri
| 39.47
| 39.59
| ###
| ###
| 12,893,586
| ###
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 39.75
| 40.27
| 39.73
| 39.87
|
|
| ###
| ###
| 2.8 |
2011-Aug-31 Wed
| 39.4
| 39.74
| ###
| 39.74
| 11,262,629
| ###
| 70.2
| 70.2
| 2.8 |
2011-Aug-30 Tue
| 39.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 38.71
| ###
| 10,527,921
| ###
| 60.7
| 60.7
| 0.0 |
2011-Aug-26 Fri
| 38.4
| ###
| ###
| ###
| 26,336,226
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 38.81
| 38.4
| ###
| 12,074,978
| 466,154,525
| 33.7
| 33.7
| 0.0 |
2011-Aug-24 Wed
| 38.45
| 38.77
| 37.85
| 38.21
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| 37.46
| 38.23
| 37.43
| 38.21
|
|
| 74.0
| 74.0
| ### |
2011-Aug-22 Mon
| 37.22
| 38.47
| ###
| 37.53
| 14,384,642
| 276,688,588
| 79.6
| 79.6
| ### |
2011-Aug-19 Fri
| ###
| ###
| 37.42
| 37.5
|
|
| 34.6
| 34.6
| 2.7 |
2011-Aug-18 Thu
| 39.53
| 39.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 39.4
| ###
| 39.21
| 39.82
| 13,639,587
| ###
| ###
| ###
| 2.8 |
2011-Aug-16 Tue
| 39.77
| ###
| 39.26
| 39.43
| 11,811,442
| ###
| 37.7
| 37.7
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| 39.85
|
|
| 76.3
| 76.3
| ### |
2011-Aug-12 Fri
| 38.5
| ###
| ###
| 38.21
|
|
| 29.3
| 29.3
| ### |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 15,907,845
| 0
| 67.7
| 67.7
| 0.0 |
2011-Aug-10 Wed
| 38.5
| 38.53
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2011-Aug-09 Tue
| 35.43
| ###
| 34.81
| ###
| 31,666,056
| ###
| 66.3
| 66.3
| 0.0 |
2011-Aug-08 Mon
| ###
| 37.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2011-Aug-05 Fri
| ###
| 38.58
| 37.75
| ###
| 29,754,483
| 1,135,579,843
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| 40.5
| ###
| ###
| 18,254,624
| ###
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| 40.48
| ###
| ###
| 19,395,475
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 41.5
| 41.58
| ###
| 41.57
|
|
| ###
| ###
| ### |
2011-Aug-01 Mon
| ###
| 42.53
| ###
| ###
| 8,989,427
| ###
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| 41.42
|
|
| 23.5
| 23.5
| 3.0 |
2011-Jul-28 Thu
| 42.21
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Jul-27 Wed
| ###
| 43.225
| ###
| 43
|
|
| ###
| ###
| ### |
2011-Jul-26 Tue
| ###
| 43.76
| 43.24
| 43.52
|
|
| 67.2
| 67.2
| 3.1 |
2011-Jul-25 Mon
| ###
| 43.26
| ###
| ###
| 7,716,275
| 166,903,028
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 43.27
| 43.43
|
|
| ###
| ###
| 3.1 |
2011-Jul-21 Thu
| 43.5
| 43.78
| ###
| 43.58
|
|
| 70.2
| 70.2
| 3.1 |
2011-Jul-20 Wed
| ###
| 43.45
| 43.2
| 43.44
| 12,130,842
| 525,568,729
| ###
| ###
| 3.1 |
2011-Jul-19 Tue
| 42.4
| 42.82
| 42.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 42.77
| ###
| 42.48
| 42.85
| 8,672,543
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| 42.74
| ###
| 42.52
| 42.89
|
|
| ###
| ###
| ### |
2011-Jul-14 Thu
| ###
| 43.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 43.75
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Jul-12 Tue
| 43.85
| ###
| ###
| 43.46
| 10,371,443
| 0
| 40.8
| 40.8
| 3.1 |
2011-Jul-11 Mon
| 44.45
| 44.47
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2011-Jul-08 Fri
| 44.85
| 45
| 44.74
| ###
| 7,870,080
| 353,130,489
| 60.3
| 60.3
| 0.0 |
2011-Jul-07 Thu
| ###
| 44.42
| ###
| 44.42
| 9,840,254
| 218,552,041
| ###
| ###
| 3.2 |
2011-Jul-06 Wed
| 44.42
| ###
| 44.28
| 44.45
|
|
| 66.4
| 66.4
| 3.2 |
2011-Jul-05 Tue
| 44.4
| 44.4
| ###
| 44.23
|
|
| ###
| ###
| ### |
2011-Jul-04 Mon
| 44.21
| 44.27
| ###
| ###
| 7,805,327
| ###
| 29.0
| 29.0
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| 43.77
| 7,857,148
| 0
| ###
| ###
| ### |
2011-Jun-30 Thu
| ###
| 43.82
| ###
| 43.8
|
|
| ###
| ###
| 3.1 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 12,185,327
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 42.75
| 42.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 42.2
| 8,405,885
| 0
| 45.7
| 45.7
| 3.0 |
2011-Jun-24 Fri
| ###
| 42.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 42.2
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Jun-22 Wed
| 42.7
| 42.82
| 42.43
| 42.46
|
|
| 26.5
| 26.5
| 3.0 |
2011-Jun-21 Tue
| ###
| ###
| 41.76
| 42
|
|
| 71.4
| 71.4
| 3.0 |
2011-Jun-20 Mon
| ###
| ###
| 41.25
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2011-Jun-17 Fri
| ###
| 42.45
| 41.8
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| 42
|
|
| 44.9
| 44.9
| 3.0 |
2011-Jun-15 Wed
| ###
| ###
| 42.72
| 42.89
| 10,888,154
| ###
| 36.4
| 36.4
| ### |
2011-Jun-14 Tue
| 42.53
| ###
| ###
| ###
| 11,960,789
| 0
| 79.4
| 79.4
| 0.0 |
2011-Jun-10 Fri
| 43.24
| 43.43
| ###
| ###
| 8,454,877
| 183,597,654
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 42.52
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Jun-08 Wed
| ###
| 43.4
| 42.59
| 42.79
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 42.52
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 42.78
| 43
|
|
| 77.6
| 77.6
| ### |
2011-Jun-03 Fri
| ###
| 43.7
| ###
| 43.23
|
|
| ###
| ###
| 3.1 |
2011-Jun-02 Thu
| 43.83
| 43.88
| ###
| 43.55
|
|
| 34.8
| 34.8
| ### |
2011-Jun-01 Wed
| 44.56
| ###
| 44.44
| 44.53
|
|
| 35.6
| 35.6
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 11,747,188
| 0
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 44.25
| 44.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-May-27 Fri
| 44
| 44.26
| 43.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 43.73
| ###
| 43.5
| ###
| 14,182,750
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 43.58
| ###
| ###
| ###
| 13,439,251
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| 43.48
| 43
| 43.24
| 11,342,748
| 490,460,423
| ###
| ###
| 3.1 |
2011-May-23 Mon
| ###
| ###
| 43.25
| 43.29
|
|
| 40.8
| 40.8
| 3.1 |
2011-May-20 Fri
| ###
| ###
| 44
| ###
| 16,265,228
| ###
| 31.2
| 31.2
| 0.0 |
2011-May-19 Thu
| 44.7
| ###
| ###
| 44.82
| 14,952,044
| 0
| 67.6
| 67.6
| ### |
2011-May-18 Wed
| ###
| ###
| ###
| 44.29
|
|
| 69.7
| 69.7
| ### |
2011-May-17 Tue
| ###
| 44.24
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2011-May-16 Mon
| 43.5
| 43.8
| 43.42
| 43.52
|
|
| 78.5
| 78.5
| 3.1 |
2011-May-13 Fri
| ###
| ###
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 44.44
| 44.48
| ###
| ###
| 13,532,025
| ###
| 33.1
| 33.1
| 0.0 |
2011-May-11 Wed
| ###
| 45.42
| 44.86
| ###
| 10,893,982
| 491,754,347
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 44.5
| 44.53
| 10,017,488
| ###
| ###
| ###
| ### |
2011-May-09 Mon
| 44.87
| 45.21
| 44.75
| 44.75
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| 44.81
| 44.24
| 44.58
|
|
| ###
| ###
| 3.2 |
2011-May-05 Thu
| ###
| 45.52
| 44.87
| 45.44
| 8,245,821
| 372,669,880
| 72.4
| 72.4
| 3.2 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-May-03 Tue
| 45.7
| 45.73
| 45.42
| 45.5
|
|
| ###
| ###
| 3.3 |
2011-May-02 Mon
| 46
| 46.27
| ###
| ###
| 13,325,473
| ###
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 46.4
| 46.41
| 45.45
| 45.83
| 28,902,173
| ###
| 39.3
| 39.3
| ### |
2011-Apr-28 Thu
| ###
| 46.75
| 46.25
| 46.29
| 16,095,857
| 748,457,350
| ###
| ###
| ### |
2011-Apr-27 Wed
| 47.4
| 47.45
| 46.45
| 46.45
|
|
| ###
| ###
| 3.3 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| 47.23
| 12,527,750
| 0
| ###
| ###
| ### |
2011-Apr-19 Tue
| 46.78
| 46.83
| 46.57
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2011-Apr-18 Mon
| ###
| 47.81
| ###
| 47.49
| 22,206,025
| 530,835,027
| 77.8
| 77.8
| 3.4 |
2011-Apr-15 Fri
| 47.73
| 47.86
| ###
| 47.53
|
|
| 33.6
| 33.6
| ### |
2011-Apr-14 Thu
| 47.75
| ###
| ###
| ###
| 20,410,086
| 0
| 75.8
| 75.8
| 0.0 |
2011-Apr-13 Wed
| ###
| 48.78
| ###
| 48.58
|
|
| ###
| ###
| 3.5 |
2011-Apr-12 Tue
| ###
| ###
| ###
| 48.89
| 32,194,484
| 0
| ###
| ###
| 3.5 |
2011-Apr-11 Mon
| ###
| 49.81
| 47.75
| 49.55
| 52,464,022
| ###
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| 47.76
| ###
| 47.76
| 20,530,275
| ###
| ###
| ###
| ### |
2011-Apr-07 Thu
| 47.88
| ###
| 47.52
| ###
| 15,582,452
| 370,239,059
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 47.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 47.27
| 47.59
| ###
| 47.55
| 17,169,450
| ###
| ###
| ###
| ### |
2011-Apr-04 Mon
| 46.88
| ###
| 46.81
| 46.88
|
|
| ###
| ###
| 3.3 |
2011-Apr-01 Fri
| 46.46
| ###
| 46.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| 46.75
| ###
| 46.56
|
|
| ###
| ###
| 3.3 |
2011-Mar-30 Wed
| ###
| 45.82
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 44.29
| 44.74
| ###
| 44.7
|
|
| ###
| ###
| 3.2 |
2011-Mar-28 Mon
| 44.29
| 44.54
| 44.23
| 44.45
|
|
| 75.3
| 75.3
| 3.2 |
2011-Mar-25 Fri
| 44.86
| ###
| ###
| 44.76
|
|
| ###
| ###
| 3.2 |
2011-Mar-24 Thu
| 44.48
| 44.74
| 44.42
| 44.71
|
|
| 66.5
| 66.5
| ### |
2011-Mar-23 Wed
| ###
| 44.26
| 43.88
| 44.2
|
|
| 74.3
| 74.3
| 3.2 |
2011-Mar-22 Tue
| 44.59
| ###
| ###
| 44.2
| 10,773,870
| 0
| 30.3
| 30.3
| 3.2 |
2011-Mar-21 Mon
| ###
| ###
| ###
| 44.5
| 7,092,380
| 0
| ###
| ###
| 3.2 |
2011-Mar-18 Fri
| 44.47
| 44.75
| 44.23
| 44.56
| 13,984,928
| 622,189,446
| ###
| ###
| 3.2 |
2011-Mar-17 Thu
| 43.29
| 43.8
| 42.89
| 43.7
| 20,945,128
| 907,866,573
| 67.1
| 67.1
| ### |
2011-Mar-16 Wed
| 43.52
| ###
| 43.43
| 43.57
|
|
| ###
| ###
| 3.1 |
2011-Mar-15 Tue
| 44
| 44.21
| 42.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 43.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 44.2
| 44.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| 45.75
| 44.57
| ###
| 15,402,941
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 46.26
| 46.26
| 45.85
| 46
|
|
| 43.7
| 43.7
| 3.3 |
2011-Mar-08 Tue
| ###
| 46.59
| 46.25
| 46.59
|
|
| ###
| ###
| 3.3 |
2011-Mar-07 Mon
| 46.71
| 46.85
| 46.24
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2011-Mar-04 Fri
| 47.24
| 47.29
| ###
| 47.25
| 8,504,288
| 201,083,889
| ###
| ###
| 3.4 |
2011-Mar-03 Thu
| ###
| ###
| 46.2
| 46.55
| 8,442,356
| 195,018,423
| 70.6
| 70.6
| 3.3 |
2011-Mar-02 Wed
| ###
| ###
| 45.86
| ###
| 8,895,088
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 46.43
| ###
| ###
| ###
| 11,107,654
| 0
| 39.7
| 39.7
| 0.0 |
2011-Feb-28 Mon
| ###
| 46.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 45.57
| ###
| 45.56
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| 45.87
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2011-Feb-23 Wed
| 46.24
| 46.81
| 46.2
| 46.57
|
|
| ###
| ###
| ### |
2011-Feb-22 Tue
| 46.75
| 47.42
| 46.49
| 46.58
|
|
| 51.9
| 51.9
| 3.3 |
2011-Feb-21 Mon
| ###
| 45.85
| 45.5
| 45.85
| 11,795,873
| ###
| ###
| ###
| 3.3 |
2011-Feb-18 Fri
| ###
| ###
| 46.27
| 46.56
|
|
| 70.5
| 70.5
| 3.3 |
2011-Feb-17 Thu
| ###
| 46.8
| ###
| ###
| 9,144,588
| 213,983,359
| 36.6
| 36.6
| 0.0 |
2011-Feb-16 Wed
| ###
| 47
| 46.41
| 46.59
|
|
| ###
| ###
| 3.3 |
2011-Feb-15 Tue
| 47.52
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2011-Feb-14 Mon
| 46.82
| 47.47
| 46.81
| 47.28
| 8,811,046
| ###
| ###
| ###
| 3.4 |
2011-Feb-11 Fri
| 46.48
| 46.77
| ###
| ###
| 7,472,144
| 174,736,087
| 37.4
| 37.4
| 0.0 |
2011-Feb-10 Thu
| 46.44
| 46.77
| ###
| 46.76
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 47.22
| ###
| 46.74
| 11,150,671
| 263,267,342
| 31.6
| 31.6
| 3.3 |
2011-Feb-08 Tue
| ###
| ###
| 46.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 46.44
| 46.55
| ###
| 46.55
|
|
| 71.7
| 71.7
| 3.3 |
2011-Feb-04 Fri
| 46.5
| 46.79
| ###
| ###
| 12,958,476
| 303,163,546
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 46.46
| ###
| ###
| 14,094,486
| ###
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 45.27
| 45.84
| ###
| 45.7
| 14,318,341
| 328,176,375
| ###
| ###
| 3.3 |
2011-Feb-01 Tue
| 44.55
| 44.82
| 44.44
| ###
| 13,188,350
| ###
| 68.5
| 68.5
| 0.0 |
2011-Jan-31 Mon
| ###
| 44.25
| 43.8
| 44.25
| 10,494,520
| 462,021,243
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 20,441,025
| 0
| 43.6
| 43.6
| 0.0 |
2011-Jan-27 Thu
| 45.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 45
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 9,456,284
| 0
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| 44.73
| 44.24
| 44.71
|
|
| 79.3
| 79.3
| ### |
2011-Jan-20 Thu
| 45.4
| 45.45
| ###
| ###
| 10,066,851
| 228,769,188
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 45.72
| ###
| 45.46
| ###
| 8,761,773
| ###
| 68.5
| 68.5
| 0.0 |
2011-Jan-18 Tue
| 45.2
| 45.73
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2011-Jan-17 Mon
| 45.8
| 45.83
| 45.23
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Jan-14 Fri
| ###
| 45.85
| 45.47
| 45.85
| 7,881,351
| 359,862,486
| ###
| ###
| 3.3 |
2011-Jan-13 Thu
| 45.72
| ###
| ###
| ###
| 8,389,270
| 0
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| 45.27
| ###
| 45.2
|
|
| ###
| ###
| 3.2 |
2011-Jan-11 Tue
| 44.45
| ###
| 44.24
| ###
| 6,334,145
| 140,111,287
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 44.47
| 44.54
| 44.22
| 44.45
|
|
| 33.8
| 33.8
| 3.2 |
2011-Jan-07 Fri
| 44.79
| 44.87
| 44.42
| ###
| 7,505,740
| ###
| 34.7
| 34.7
| 0.0 |
2011-Jan-06 Thu
| ###
| 45.2
| 44.76
| ###
| 7,935,821
| 356,953,228
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 45.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 45.79
| 45.83
| ###
| 45.45
| 7,948,178
| ###
| 28.0
| 28.0
| ### |
2010-Dec-31 Fri
| 45.78
| 45.78
| 45.25
| 45.25
|
|
| 19.0
| 19.0
| 3.2 |
2010-Dec-30 Thu
| ###
| 45.85
| 45.58
| 45.85
| 3,573,975
| ###
| 69.9
| 69.9
| 3.3 |
2010-Dec-29 Wed
| 45.5
| 45.71
| 45.24
| 45.45
|
|
| 29.4
| 29.4
| ### |
2010-Dec-24 Fri
| ###
| 46.2
| ###
| ###
| 27,371,178
| ###
| 33.0
| 33.0
| 0.0 |
2010-Dec-23 Thu
| ###
| 46.59
| 45.85
| 46.47
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| ###
| 45.85
| ###
| 45.82
|
|
| 71.2
| 71.2
| 3.3 |
2010-Dec-21 Tue
| 45
| 45.53
| ###
| 45.42
| 9,113,079
| 207,459,243
| ###
| ###
| 3.2 |
2010-Dec-20 Mon
| ###
| ###
| 44.82
| 44.82
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| 45.42
| 45.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 45.29
| 45.42
| ###
| ###
| 11,309,443
| 256,837,450
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 45.48
| 45.59
| 44.51
| ###
| 11,686,676
| 526,484,753
| 32.0
| 32.0
| 0.0 |
2010-Dec-14 Tue
| 45.74
| 45.77
| 45.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 45.5
| 45.74
| ###
| 45.44
|
|
| 36.7
| 36.7
| 3.2 |
2010-Dec-10 Fri
| ###
| 45.44
| ###
| 45.44
| 10,354,374
| 235,251,377
| 74.4
| 74.4
| 3.2 |
2010-Dec-09 Thu
| ###
| 45.54
| 44.87
| 45.44
| 17,346,582
| ###
| 76.5
| 76.5
| 3.2 |
2010-Dec-08 Wed
| ###
| ###
| 44.75
| 44.86
| 8,632,284
| 193,147,354
| 31.2
| 31.2
| 3.2 |
2010-Dec-07 Tue
| 44.81
| 45.2
| 44.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| 44.8
| 44.45
| 44.53
|
|
| 32.9
| 32.9
| ### |
2010-Dec-03 Fri
| 44.72
| ###
| 44.45
| 44.59
|
|
| ###
| ###
| 3.2 |
2010-Dec-02 Thu
| ###
| 44.44
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Dec-01 Wed
| 42.85
| 43.2
| 42.82
| 43.2
|
|
| 75.4
| 75.4
| 3.1 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 42.74
|
|
| 28.9
| 28.9
| 3.1 |
2010-Nov-29 Mon
| ###
| ###
| ###
| 43.24
|
|
| ###
| ###
| 3.1 |
2010-Nov-26 Fri
| 43.46
| ###
| ###
| 43.2
| 22,256,558
| 0
| 27.4
| 27.4
| 3.1 |
2010-Nov-25 Thu
| 43.25
| 43.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 42.79
| ###
| 13,362,278
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| 43.73
| ###
| ###
| 12,043,348
| ###
| 34.5
| 34.5
| 0.0 |
2010-Nov-22 Mon
| 44
| ###
| 43.78
| 43.88
| 7,762,872
| ###
| ###
| ###
| 3.1 |
2010-Nov-19 Fri
| ###
| 44.22
| 43.44
| ###
| 9,438,924
| ###
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 43.43
| ###
| 43.42
| 43.8
|
|
| 71.1
| 71.1
| 3.1 |
2010-Nov-17 Wed
| 43.51
| ###
| ###
| 43.47
| 15,044,756
| 0
| ###
| ###
| ### |
2010-Nov-16 Tue
| 44.42
| 44.56
| ###
| 44.45
|
|
| 73.6
| 73.6
| 3.2 |
2010-Nov-15 Mon
| 44.48
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2010-Nov-12 Fri
| 44.7
| ###
| ###
| ###
| 13,008,687
| 0
| 30.5
| 30.5
| 0.0 |
2010-Nov-11 Thu
| 44.26
| 44.75
| ###
| 44.59
| 12,546,159
| ###
| ###
| ###
| 3.2 |
2010-Nov-10 Wed
| ###
| ###
| 44
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Nov-09 Tue
| 44.72
| ###
| 44.46
| ###
| 12,615,444
| 280,441,320
| 35.4
| 35.4
| 0.0 |
2010-Nov-08 Mon
| 45.21
| 45.57
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2010-Nov-05 Fri
| 44.89
| ###
| 44.78
| 45.27
| 17,844,820
| ###
| 71.4
| 71.4
| ### |
2010-Nov-04 Thu
| 44
| ###
| 43.58
| 43.72
| 26,282,989
| ###
| 28.6
| 28.6
| 3.1 |
2010-Nov-03 Wed
| 42.45
| 42.82
| 42.45
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Nov-02 Tue
| 42.25
| 42.44
| ###
| 42.27
| 5,105,555
| 108,339,877
| ###
| ###
| ### |
2010-Nov-01 Mon
| ###
| 42.54
| ###
| ###
| 8,295,741
| ###
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 42.26
| 42.45
| 41.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 41.58
| ###
| 41.44
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| 41.8
| 41.26
| 41.49
| 9,307,582
| 386,543,880
| 42.4
| 42.4
| ### |
2010-Oct-26 Tue
| 41.75
| ###
| 41.52
| 41.83
|
|
| 72.2
| 72.2
| 3.0 |
2010-Oct-25 Mon
| 41.28
| ###
| ###
| 41.74
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| 41.44
| ###
| 41.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 41.4
| 41.4
| ###
| 41.22
|
|
| ###
| ###
| 2.9 |
2010-Oct-20 Wed
| ###
| 40.88
| 40.46
| 40.88
| 13,830,284
| 562,477,650
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| 41.47
| ###
| ###
| 15,271,145
| ###
| 33.2
| 33.2
| 0.0 |
2010-Oct-18 Mon
| 41.59
| 41.59
| ###
| ###
| 8,551,987
| ###
| 32.9
| 32.9
| 0.0 |
2010-Oct-15 Fri
| 41.47
| 41.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 41.42
| 41.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 40.84
| ###
| ###
| 40.82
| 11,061,455
| 0
| ###
| ###
| 2.9 |
2010-Oct-12 Tue
| ###
| ###
| ###
| 40.74
| 12,348,878
| 0
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| 41.51
| ###
| 41.45
| 10,654,640
| 221,137,053
| 73.1
| 73.1
| ### |
2010-Oct-08 Fri
| ###
| ###
| ###
| 41
|
|
| 69.9
| 69.9
| 2.9 |
2010-Oct-07 Thu
| 40.85
| ###
| 40.78
| ###
| 13,000,547
| 265,081,153
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| 40.54
| ###
| 40.53
| 15,738,284
| ###
| 73.0
| 73.0
| ### |
2010-Oct-05 Tue
| 39.5
| ###
| ###
| 39.5
|
|
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 39.8
| ###
| 39.78
| 40
|
|
| 74.2
| 74.2
| 2.9 |
2010-Oct-01 Fri
| 39.49
| ###
| 39.26
| 39.46
|
|
| 36.6
| 36.6
| 2.8 |
2010-Sep-30 Thu
| 39.46
| 39.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 15,172,742
| 0
| 32.0
| 32.0
| 0.0 |
2010-Sep-28 Tue
| 39.46
| ###
| 39.41
| 39.43
| 9,229,142
| 181,860,243
| 29.4
| 29.4
| ### |
2010-Sep-27 Mon
| 39.56
| 39.76
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 38.79
| ###
| 38.76
| ###
| 18,144,478
| 351,639,983
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| 39.24
| ###
| 39.22
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| 38.55
| ###
| 38.48
| ###
| 11,982,820
| 230,549,456
| 75.6
| 75.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 38.72
| 38.72
|
|
| 37.1
| 37.1
| 2.8 |
2010-Sep-20 Mon
| 38.72
| 38.78
| 38.58
| 38.78
| 8,107,353
| ###
| 70.0
| 70.0
| 2.8 |
2010-Sep-17 Fri
| ###
| 39.21
| ###
| ###
| 11,350,887
| ###
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 39.43
| 39.43
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2010-Sep-15 Wed
| ###
| 39.48
| ###
| 39.44
| 15,082,545
| ###
| ###
| ###
| 2.8 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 18,491,922
| 0
| 69.1
| 69.1
| 0.0 |
2010-Sep-13 Mon
| 38.5
| 38.71
| 38.45
| 38.56
| 14,009,820
| 540,498,855
| ###
| ###
| 2.8 |
2010-Sep-10 Fri
| 38.2
| ###
| ###
| ###
| 8,059,673
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 38.48
| ###
| ###
| 11,711,651
| ###
| 65.0
| 65.0
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 37.8
| ###
| 10,978,881
| 207,500,850
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 38.73
| ###
| 38.44
|
|
| ###
| ###
| 2.7 |
2010-Sep-06 Mon
| 38.48
| 38.58
| 38.25
| 38.55
|
|
| 64.5
| 64.5
| ### |
2010-Sep-03 Fri
| 38.5
| 38.7
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2010-Sep-02 Thu
| 38.55
| 38.58
| ###
| ###
| 6,891,827
| 132,943,342
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 15,374,043
| 0
| 72.3
| 72.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 19,638,344
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 37.88
| 37.48
| 37.87
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 26,611,385
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 37.25
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2010-Aug-25 Wed
| ###
| 37.45
| ###
| 37.44
|
|
| ###
| ###
| 2.7 |
2010-Aug-24 Tue
| 37.79
| 37.79
| 37.47
| 37.54
|
|
| 35.8
| 35.8
| ### |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 10,388,321
| 0
| ###
| ###
| 0.0 |
|