End of day Prices (full format), 450 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.25 |
2013-May-06 Mon
| 32.8
| ###
| 32.75
| 32.87
|
|
| 73.5
| 73.5
| 2.3 |
2013-May-03 Fri
| ###
| ###
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| 31.79
| 6,756,982
| 0
| 34.8
| 34.8
| ### |
2013-May-01 Wed
| 32.45
| 32.45
| ###
| ###
| 4,754,454
| ###
| 28.4
| 28.4
| 0.0 |
2013-Apr-30 Tue
| ###
| 32.77
| ###
| 32.7
|
|
| 69.4
| 69.4
| 2.3 |
2013-Apr-29 Mon
| 32.43
| 32.54
| 32.27
| 32.54
| 5,503,845
| ###
| ###
| ###
| 2.3 |
2013-Apr-26 Fri
| 32.4
| 32.8
| ###
| 32.58
|
|
| ###
| ###
| 2.3 |
2013-Apr-24 Wed
| 31.44
| 31.89
| 31.4
| 31.7
|
|
| 70.9
| 70.9
| 2.3 |
2013-Apr-23 Tue
| ###
| 31.79
| ###
| ###
| 8,893,286
| 141,358,780
| 30.1
| 30.1
| 0.0 |
2013-Apr-22 Mon
| 31.28
| 31.72
| 31.25
| 31.72
|
|
| 82.5
| 82.5
| 2.3 |
2013-Apr-19 Fri
| 31.22
| 31.48
| ###
| 31.4
|
|
| ###
| ###
| 2.2 |
2013-Apr-18 Thu
| 31.2
| 31.27
| 30.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 32.45
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| 32.23
| 31.26
| ###
| 9,644,923
| 306,178,080
| 87.4
| 87.4
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 31.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 33.22
| 33.48
| ###
| ###
| 7,686,145
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 33.7
| 33.275
| 33.4
|
|
| ###
| ###
| 2.4 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Apr-09 Tue
| ###
| 33.21
| 32.84
| ###
| 11,920,325
| ###
| 67.8
| 67.8
| 0.0 |
2013-Apr-08 Mon
| 32.56
| 32.87
| 32.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 32.26
| ###
| ###
| 32.24
| 8,152,549
| 0
| ###
| ###
| 2.3 |
2013-Apr-04 Thu
| ###
| ###
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2013-Apr-03 Wed
| 32.82
| ###
| ###
| 32.23
|
|
| 26.5
| 26.5
| 2.3 |
2013-Apr-02 Tue
| ###
| ###
| 32.57
| 32.72
|
|
| ###
| ###
| 2.3 |
2013-Mar-28 Thu
| 33.27
| 33.655
| 32.76
| 32.76
| 21,650,450
| ###
| 19.9
| 19.9
| ### |
2013-Mar-27 Wed
| 33.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 8,620,982
| 0
| 28.7
| 28.7
| 0.0 |
2013-Mar-25 Mon
| 33.41
| 33.87
| ###
| 33.4
| 6,254,442
| 105,918,975
| 32.8
| 32.8
| 2.4 |
2013-Mar-22 Fri
| 33.4
| 33.645
| 33.22
| 33.43
| 7,619,741
| ###
| ###
| ###
| 2.4 |
2013-Mar-21 Thu
| 33.84
| ###
| 33.49
| 33.49
|
|
| 26.4
| 26.4
| 2.4 |
2013-Mar-20 Wed
| 33.73
| ###
| 33.57
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2013-Mar-19 Tue
| 34.81
| ###
| 34.55
| 34.55
|
|
| 30.7
| 30.7
| 2.5 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| 35.55
|
|
| 75.1
| 75.1
| ### |
2013-Mar-14 Thu
| 35.52
| 35.57
| ###
| ###
| 9,486,376
| ###
| 31.0
| 31.0
| 0.0 |
2013-Mar-13 Wed
| 35.79
| ###
| 35.75
| ###
| 10,615,545
| ###
| 76.9
| 76.9
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| 35.82
|
|
| 26.2
| 26.2
| 2.6 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 35.8
| 35.82
| 7,079,251
| ###
| ###
| ###
| 2.6 |
2013-Mar-06 Wed
| 35.89
| ###
| 35.58
| 35.82
| 7,983,770
| ###
| 28.0
| 28.0
| 2.6 |
2013-Mar-05 Tue
| ###
| ###
| 35.29
| 35.4
| 9,387,680
| ###
| 28.4
| 28.4
| 2.5 |
2013-Mar-04 Mon
| 35.83
| ###
| 35.57
| 35.57
| 18,022,228
| 320,525,324
| ###
| ###
| ### |
2013-Mar-01 Fri
| 36.59
| ###
| 36.54
| 36.84
|
|
| 79.2
| 79.2
| ### |
2013-Feb-28 Thu
| ###
| ###
| 36.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 36.55
| 36.82
| ###
| ###
| 7,410,242
| 136,422,555
| 73.2
| 73.2
| 0.0 |
2013-Feb-26 Tue
| 36.27
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Feb-25 Mon
| 36.75
| ###
| 36.56
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2013-Feb-22 Fri
| 36.73
| ###
| 36.51
| 36.87
| 16,674,358
| ###
| 64.4
| 64.4
| ### |
2013-Feb-21 Thu
| 37.45
| ###
| ###
| ###
| 17,647,953
| 0
| 43.6
| 43.6
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| 38.43
| ###
| 10,305,285
| 198,016,051
| 28.1
| 28.1
| 0.0 |
2013-Feb-19 Tue
| 38.73
| ###
| ###
| ###
| 9,473,653
| 0
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 38.76
| ###
| 38.59
| ###
| 5,564,783
| 107,372,487
| 34.2
| 34.2
| 0.0 |
2013-Feb-15 Fri
| 38.75
| 38.84
| 38.43
| 38.59
| 6,464,674
| 249,762,679
| ###
| ###
| ### |
2013-Feb-14 Thu
| ###
| ###
| ###
| 38.89
|
|
| ###
| ###
| 2.8 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| 37.79
| 37.58
| 37.59
|
|
| 30.7
| 30.7
| 2.7 |
2013-Feb-11 Mon
| 37.8
| 37.83
| ###
| 37.71
|
|
| 30.9
| 30.9
| ### |
2013-Feb-08 Fri
| 37.55
| ###
| 37.53
| ###
| 6,605,659
| ###
| 76.2
| 76.2
| 0.0 |
2013-Feb-07 Thu
| ###
| 37.725
| 37.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 37.46
| 37.52
| 37.22
| 37.52
|
|
| ###
| ###
| ### |
2013-Feb-05 Tue
| ###
| 37.42
| ###
| ###
| 9,402,773
| 175,925,882
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 37.79
| 37.81
| 7,144,540
| 134,996,083
| 33.5
| 33.5
| ### |
2013-Feb-01 Fri
| 37.8
| 37.945
| ###
| ###
| 5,683,782
| 107,835,553
| 67.5
| 67.5
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| 37.48
|
|
| ###
| ###
| 2.7 |
2013-Jan-30 Wed
| 37.5
| ###
| 37.42
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 37.045
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 37.25
| 37.27
| ###
| ###
| 13,737,522
| 255,998,722
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| 37.22
| 36.82
| ###
| 7,174,644
| 265,605,320
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Jan-22 Tue
| 36.54
| 36.85
| 36.5
| 36.58
| 5,569,151
| ###
| ###
| ###
| 2.6 |
2013-Jan-21 Mon
| 36.5
| 36.54
| 36.26
| 36.54
|
|
| ###
| ###
| ### |
2013-Jan-18 Fri
| ###
| 36.72
| ###
| 36.5
|
|
| ###
| ###
| 2.6 |
2013-Jan-17 Thu
| 36.23
| ###
| ###
| ###
| 9,209,185
| 0
| 75.2
| 75.2
| 0.0 |
2013-Jan-16 Wed
| 36.4
| 36.4
| ###
| 36.25
| 7,862,352
| ###
| 21.8
| 21.8
| ### |
2013-Jan-15 Tue
| 36.59
| 36.7
| 36.44
| 36.53
| 7,313,979
| ###
| 32.3
| 32.3
| ### |
2013-Jan-14 Mon
| 36.48
| ###
| 36.4
| 36.57
| 5,824,882
| 106,012,852
| 72.7
| 72.7
| 2.6 |
2013-Jan-11 Fri
| ###
| 37.2
| ###
| ###
| 10,070,989
| ###
| 19.8
| 19.8
| 0.0 |
2013-Jan-10 Thu
| 37.51
| 37.72
| ###
| 37.41
|
|
| 26.2
| 26.2
| 2.7 |
2013-Jan-09 Wed
| 37.5
| ###
| ###
| 37.58
| 5,688,043
| 0
| 71.6
| 71.6
| 2.7 |
2013-Jan-08 Tue
| ###
| ###
| 37.475
| 37.5
| 8,331,129
| 156,104,529
| 25.8
| 25.8
| 2.7 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 37.81
|
|
| ###
| ###
| ### |
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 |
|