End of day Prices (full format), 300 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2015-Oct-08 Thu
| ###
| ###
| 24.85
| 25
|
|
| 73.8
| 73.8
| 1.8 |
2015-Oct-07 Wed
| 23.84
| ###
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2015-Oct-06 Tue
| 23.88
| 24.28
| 23.7
| 23.88
|
|
| 76.8
| 76.8
| 1.7 |
2015-Oct-05 Mon
| ###
| 23.59
| ###
| 23.5
| 6,972,520
| 82,240,873
| 65.5
| 65.5
| 1.7 |
2015-Oct-02 Fri
| 22.46
| 22.79
| ###
| ###
| 6,211,386
| 70,778,743
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| 22.89
| 22.24
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2015-Sep-30 Wed
| 21.85
| 22.23
| 21.75
| 22.22
|
|
| ###
| ###
| 1.6 |
2015-Sep-29 Tue
| 22
| 22
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2015-Sep-28 Mon
| 22.7
| ###
| ###
| ###
| 7,100,956
| 0
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 22.72
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 22.51
| 22.85
| 10,029,558
| 112,882,675
| 25.7
| 25.7
| 1.6 |
2015-Sep-23 Wed
| ###
| 23.23
| 22.71
| 22.8
| 11,257,585
| 258,586,727
| 18.6
| 18.6
| 1.6 |
2015-Sep-22 Tue
| ###
| ###
| ###
| 23.86
|
|
| 28.4
| 28.4
| 1.7 |
2015-Sep-21 Mon
| ###
| ###
| ###
| 23.85
|
|
| ###
| ###
| ### |
2015-Sep-18 Fri
| 24.52
| ###
| 24.26
| 24.46
|
|
| ###
| ###
| 1.7 |
2015-Sep-17 Thu
| ###
| 24.89
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 23.83
| ###
| 23.72
| ###
| 10,812,876
| ###
| 69.6
| 69.6
| 0.0 |
2015-Sep-15 Tue
| ###
| 24
| ###
| 23.43
|
|
| 16.4
| 16.4
| ### |
2015-Sep-14 Mon
| ###
| ###
| 23.52
| 23.74
| 8,202,177
| ###
| ###
| ###
| 1.7 |
2015-Sep-11 Fri
| 24
| ###
| ###
| 23.71
| 11,459,222
| 0
| 20.2
| 20.2
| ### |
2015-Sep-10 Thu
| ###
| 24.4
| 23.78
| ###
| 10,633,551
| 256,162,243
| 19.6
| 19.6
| 0.0 |
2015-Sep-09 Wed
| 24.45
| ###
| 24.21
| ###
| 11,532,621
| 139,602,377
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 24.49
| 24.7
| 24.42
| 24.7
|
|
| 71.7
| 71.7
| 1.8 |
2015-Sep-07 Mon
| 24.59
| 24.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 24.89
| ###
| 24.48
| ###
| 9,475,043
| 115,974,526
| 26.1
| 26.1
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 12,300,687
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 25.75
| 25.88
| 24.55
| ###
| 17,132,548
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 25.26
| 25.53
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 25.53
| ###
| 25.49
| 20,000,386
| 255,304,927
| 73.7
| 73.7
| ### |
2015-Aug-27 Thu
| ###
| 24.42
| ###
| ###
| 10,618,271
| 129,649,088
| 25.2
| 25.2
| 0.0 |
2015-Aug-26 Wed
| 23
| ###
| ###
| ###
| 11,993,652
| 0
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 22.41
| 23.4
| 22.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 23.53
| 23.7
| 22.82
| 22.89
| 12,841,971
| 298,704,245
| ###
| ###
| ### |
2015-Aug-21 Fri
| ###
| ###
| 23.925
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 24.55
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2015-Aug-19 Wed
| ###
| 25.45
| 25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Aug-18 Tue
| ###
| 25.46
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2015-Aug-17 Mon
| 25.51
| ###
| ###
| 25.2
| 6,476,422
| 0
| 25.3
| 25.3
| 1.8 |
2015-Aug-14 Fri
| 25.5
| ###
| 25.175
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| 25.51
| 25.51
|
|
| 27.4
| 27.4
| 1.8 |
2015-Aug-12 Wed
| ###
| ###
| ###
| 25.2
| 11,647,351
| 0
| 18.1
| 18.1
| 1.8 |
2015-Aug-11 Tue
| 26.7
| 26.83
| 26.23
| ###
| 10,040,088
| ###
| 26.8
| 26.8
| 0.0 |
2015-Aug-10 Mon
| ###
| 26.2
| 25.8
| 26
|
|
| ###
| ###
| 1.9 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2015-Aug-06 Thu
| 26.56
| 26.77
| 26.56
| ###
| 7,579,223
| 202,099,981
| 81.1
| 81.1
| 0.0 |
2015-Aug-05 Wed
| ###
| 26.53
| ###
| 26.49
| 7,900,472
| ###
| 84.9
| 84.9
| 1.9 |
2015-Aug-04 Tue
| 25.77
| ###
| 25.55
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Aug-03 Mon
| ###
| 26.42
| ###
| ###
| 4,249,151
| 56,131,284
| 31.7
| 31.7
| 0.0 |
2015-Jul-31 Fri
| ###
| 26.49
| 26.22
| 26.45
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 26.22
| ###
| 26.2
| 26.5
| 7,534,128
| 98,697,076
| ###
| ###
| 1.9 |
2015-Jul-29 Wed
| ###
| ###
| ###
| 25.89
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| ###
| 25.7
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Jul-27 Mon
| ###
| 25.59
| ###
| 25.52
| 7,156,078
| ###
| ###
| ###
| 1.8 |
2015-Jul-24 Fri
| 25.22
| 25.57
| ###
| 25.27
| 8,502,829
| ###
| 74.0
| 74.0
| ### |
2015-Jul-23 Thu
| ###
| 25.7
| 25.5
| 25.5
| 8,853,682
| 226,654,259
| 27.9
| 27.9
| ### |
2015-Jul-22 Wed
| 26.5
| 26.82
| 26.23
| 26.27
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| ###
| 26.52
| 26.82
| 5,185,154
| 68,755,142
| 75.7
| 75.7
| 1.9 |
2015-Jul-20 Mon
| 26.85
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| 27.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2015-Jul-14 Tue
| 27.29
| 27.46
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2015-Jul-13 Mon
| ###
| 26.86
| 26.27
| 26.41
| 5,173,348
| 137,429,989
| 24.6
| 24.6
| ### |
2015-Jul-10 Fri
| ###
| 26.74
| ###
| ###
| 8,160,285
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 25.25
| ###
| ###
| 25.88
| 11,566,981
| 0
| 87.2
| 87.2
| 1.8 |
2015-Jul-08 Wed
| ###
| ###
| 25.43
| 25.43
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| 26.4
| ###
| 26.25
| 9,008,022
| ###
| ###
| ###
| 1.9 |
2015-Jul-06 Mon
| 26
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| 26.59
| 7,540,428
| 0
| 24.6
| 24.6
| ### |
2015-Jul-02 Thu
| 26.55
| 27.24
| 26.4
| 27
|
|
| 76.2
| 76.2
| 1.9 |
2015-Jul-01 Wed
| 26.58
| ###
| ###
| ###
| 7,139,678
| 0
| 61.4
| 61.4
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 27.2
| ###
| 26.79
| ###
| 7,922,242
| ###
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 27.43
| 27.5
| 17,096,774
| 234,482,255
| 20.1
| 20.1
| 2.0 |
2015-Jun-25 Thu
| 28.7
| 28.79
| 28.5
| 28.51
| 6,181,188
| ###
| 32.6
| 32.6
| ### |
2015-Jun-24 Wed
| ###
| ###
| 28.52
| 28.55
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| ###
| 28.7
| 28.43
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Jun-22 Mon
| 28.24
| ###
| 27.985
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| 28.28
| 28.47
| 28.22
| 28.41
| 7,096,328
| ###
| ###
| ###
| ### |
2015-Jun-18 Thu
| 28.21
| 28.21
| 27.82
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2015-Jun-17 Wed
| 27.75
| 28.25
| ###
| ###
| 7,700,154
| 108,764,675
| 84.2
| 84.2
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| 27.55
| 27.75
| 5,122,875
| ###
| 77.5
| 77.5
| 2.0 |
2015-Jun-15 Mon
| 27.75
| ###
| ###
| ###
| 5,712,441
| 0
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| 28
| ###
| 27.78
| ###
| 6,156,444
| ###
| 25.9
| 25.9
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| 28
| 28.23
| 5,542,972
| ###
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| 27.83
| ###
| ###
| 5,656,958
| 78,716,570
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 28.26
| 27.54
| ###
| 7,885,275
| 219,999,172
| 22.4
| 22.4
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| 27.7
| ###
| 6,147,928
| ###
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
| 9,388,727
| 0
| 26.0
| 26.0
| 0.0 |
2015-Jun-03 Wed
| 28.87
| 28.885
| 28.42
| 28.53
|
|
| ###
| ###
| 2.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 29.22
| 29.28
| 28.86
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2015-May-29 Fri
| 29.26
| 29.59
| 29.21
| 29.59
|
|
| ###
| ###
| ### |
2015-May-28 Thu
| 29.27
| 29.4
| ###
| 29.2
|
|
| 33.2
| 33.2
| 2.1 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 29.56
| 29.89
| 29.52
| 29.82
| 4,606,446
| 136,834,478
| ###
| ###
| ### |
2015-May-25 Mon
| ###
| 29.59
| 29.2
| 29.48
|
|
| ###
| ###
| 2.1 |
2015-May-22 Fri
| 29.49
| ###
| 29.21
| 29.25
| 3,843,573
| 56,135,383
| ###
| ###
| ### |
2015-May-21 Thu
| 28.82
| 29.375
| 28.82
| 29.24
|
|
| ###
| ###
| 2.1 |
2015-May-20 Wed
| 29
| ###
| 28.52
| 28.82
| 10,477,872
| 149,414,454
| 26.7
| 26.7
| 2.1 |
2015-May-19 Tue
| 30.29
| ###
| 29.54
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2015-May-15 Fri
| ###
| 32.49
| ###
| 32.49
| 5,527,242
| 89,790,046
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| 31.8
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-May-13 Wed
| ###
| 32.8
| ###
| 32.5
|
|
| 70.6
| 70.6
| ### |
2015-May-12 Tue
| 32.4
| 32.53
| 32.22
| 32.53
|
|
| ###
| ###
| ### |
2015-May-11 Mon
| ###
| ###
| ###
| 31.82
| 6,272,527
| 0
| ###
| ###
| 2.3 |
2015-May-08 Fri
| ###
| 31.76
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| 32.27
| 31.81
| 31.89
| 7,433,950
| 238,183,758
| 31.6
| 31.6
| 2.3 |
2015-May-06 Wed
| ###
| ###
| 32.245
| ###
| 7,478,222
| ###
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| 33.26
| ###
| 32.56
|
|
| 20.3
| 20.3
| 2.3 |
2015-May-04 Mon
| ###
| ###
| 32.83
| ###
| 10,881,948
| 178,627,176
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 32.49
| ###
| ###
| 32.5
|
|
| 62.9
| 62.9
| ### |
2015-Apr-30 Thu
| 32.24
| 32.345
| 31.76
| ###
| 8,797,471
| ###
| 20.8
| 20.8
| 0.0 |
2015-Apr-29 Wed
| 32.46
| 32.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| 32.73
| ###
| 32.42
| 6,395,024
| ###
| 27.7
| 27.7
| 2.3 |
2015-Apr-27 Mon
| 32.5
| 32.78
| 32.44
| 32.57
| 7,095,188
| 231,374,080
| ###
| ###
| ### |
2015-Apr-24 Fri
| 31.76
| ###
| 31.75
| ###
| 13,814,489
| ###
| 73.8
| 73.8
| 0.0 |
2015-Apr-23 Thu
| 30.87
| ###
| 30.8
| ###
| 10,321,174
| 158,946,079
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 30.27
| 29.875
| 30.27
| 6,082,148
| ###
| 77.5
| 77.5
| 2.2 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| 29.73
| 29.82
|
|
| ###
| ###
| ### |
2015-Apr-17 Fri
| ###
| 30.2
| 29.72
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2015-Apr-16 Thu
| ###
| 30.27
| ###
| 30.23
|
|
| ###
| ###
| ### |
2015-Apr-15 Wed
| 29.85
| ###
| 29.45
| 29.51
|
|
| 25.2
| 25.2
| 2.1 |
2015-Apr-14 Tue
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 29.41
| 29.42
|
|
| 18.3
| 18.3
| ### |
2015-Apr-10 Fri
| ###
| ###
| 29.84
| ###
| 4,393,482
| 65,550,751
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 30.5
| 30.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 30.88
| ###
| ###
| 30.74
| 4,338,775
| 0
| ###
| ###
| 2.2 |
2015-Apr-07 Tue
| ###
| 30.88
| 30.26
| 30.45
| 5,551,389
| ###
| 34.6
| 34.6
| 2.2 |
2015-Apr-02 Thu
| ###
| ###
| ###
| 30.22
|
|
| 25.1
| 25.1
| 2.2 |
2015-Apr-01 Wed
| 30.56
| ###
| 30.26
| ###
| 8,779,128
| ###
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 30.8
| ###
| 30.8
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Mar-30 Mon
| 30.46
| 30.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-Mar-27 Fri
| 30.7
| ###
| ###
| 30.75
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| ###
| ###
| 30.51
| 30.78
|
|
| 26.0
| 26.0
| 2.2 |
2015-Mar-25 Wed
| ###
| ###
| 30.88
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2015-Mar-24 Tue
| ###
| 31.49
| ###
| 31.22
|
|
| 25.7
| 25.7
| 2.2 |
2015-Mar-23 Mon
| 30.84
| 31.2
| 30.83
| ###
| 5,835,321
| 180,982,480
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 30.71
| ###
| ###
| 10,191,554
| ###
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 30.58
| 30.84
| 30.4
| 30.58
|
|
| 68.3
| 68.3
| 2.2 |
2015-Mar-18 Wed
| ###
| ###
| 29.87
| 30.2
|
|
| ###
| ###
| 2.2 |
2015-Mar-17 Tue
| ###
| 29.89
| 29.55
| 29.77
| 6,332,176
| 188,192,270
| 78.5
| 78.5
| ### |
2015-Mar-16 Mon
| ###
| 29.55
| ###
| 29.4
|
|
| ###
| ###
| ### |
2015-Mar-13 Fri
| ###
| ###
| ###
| 29.76
| 7,754,556
| 0
| 26.0
| 26.0
| 2.1 |
2015-Mar-12 Thu
| ###
| ###
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2015-Mar-11 Wed
| ###
| 30.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| 32.24
| 31.73
| ###
| 7,936,321
| 253,843,227
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 31.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 32.78
| 32.45
| ###
| 6,576,429
| ###
| 32.0
| 32.0
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Mar-04 Wed
| 33.4
| 33.53
| ###
| ###
| 5,292,326
| 88,725,845
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| 33.85
| ###
| 33.54
| 8,604,370
| ###
| ###
| ###
| 2.4 |
2015-Mar-02 Mon
| 33.59
| 34.29
| 33.59
| ###
| 6,006,485
| ###
| 83.7
| 83.7
| 0.0 |
2015-Feb-27 Fri
| 33.48
| 33.81
| 33.26
| ###
| 15,034,658
| 504,187,256
| 68.7
| 68.7
| 0.0 |
2015-Feb-26 Thu
| ###
| 33.78
| 33.25
| 33.56
|
|
| 74.9
| 74.9
| 2.4 |
2015-Feb-25 Wed
| 33.5
| 33.79
| ###
| 33.5
|
|
| 69.0
| 69.0
| 2.4 |
2015-Feb-24 Tue
| 32.2
| 33.26
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2015-Feb-23 Mon
| 32.26
| ###
| ###
| ###
| 4,846,427
| 0
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| 32.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 32.83
| ###
| 32.41
| 32.5
| 5,258,840
| ###
| 23.7
| 23.7
| ### |
2015-Feb-18 Wed
| 32.89
| ###
| 32.46
| ###
| 6,518,382
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| 32.89
| 32.42
| 32.55
| 4,405,753
| ###
| ###
| ###
| 2.3 |
2015-Feb-16 Mon
| 32.85
| ###
| ###
| 32.56
|
|
| ###
| ###
| 2.3 |
2015-Feb-13 Fri
| 31.5
| 32.28
| 31.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 30.7
| 30.7
|
|
| ###
| ###
| 2.2 |
2015-Feb-11 Wed
| ###
| ###
| 30.84
| ###
| 6,355,481
| ###
| 35.8
| 35.8
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 31.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| 31.23
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 31.75
| 31.8
| 31.43
| 31.55
|
|
| 25.0
| 25.0
| ### |
2015-Feb-05 Thu
| 31.47
| 31.5
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Feb-04 Wed
| ###
| 32.2
| ###
| ###
| 14,585,976
| ###
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| 30.74
| 30.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| 29.88
| 29.56
| ###
| 8,520,753
| 253,236,779
| 29.5
| 29.5
| 0.0 |
2015-Jan-30 Fri
| ###
| 29.48
| ###
| 29.26
| 16,334,857
| ###
| ###
| ###
| ### |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 6,201,346
| 0
| 74.5
| 74.5
| 0.0 |
2015-Jan-28 Wed
| ###
| 29.27
| 28.74
| ###
| 6,665,454
| ###
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 28.85
| 29.025
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 29.4
| 29.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 28.74
| ###
| ###
| 28.85
| 9,547,322
| 0
| ###
| ###
| ### |
2015-Jan-21 Wed
| ###
| ###
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| 27.48
| 7,325,489
| 0
| 16.4
| 16.4
| 2.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| 27.71
| 12,646,686
| 0
| 21.7
| 21.7
| ### |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 9,172,248
| 0
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 27
| ###
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 27.88
| ###
| ###
| 27.2
| 9,344,252
| 0
| ###
| ###
| 1.9 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 6,797,956
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 28.74
| 28.45
| 28.51
|
|
| 28.9
| 28.9
| ### |
2015-Jan-09 Fri
| ###
| ###
| 28.85
| ###
| 7,264,628
| 104,792,258
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 28.4
| 28.5
| 28.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| 28.27
| 27.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Jan-06 Tue
| 28.25
| ###
| ###
| ###
| 12,143,459
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 29.57
| 29.23
| 29.48
| 3,472,224
| 102,083,385
| 66.8
| 66.8
| 2.1 |
2015-Jan-02 Fri
| ###
| ###
| ###
| 29.54
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| ###
| 29.52
| ###
| ###
| 2,575,554
| 38,015,177
| 27.9
| 27.9
| 0.0 |
2014-Dec-30 Tue
| 29.71
| 29.76
| 29.27
| 29.48
| 5,653,071
| ###
| 29.7
| 29.7
| 2.1 |
2014-Dec-29 Mon
| ###
| 29.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| 28.82
| ###
| 2,437,556
| 35,125,181
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| 28.81
| 28.81
|
|
| ###
| ###
| 2.1 |
2014-Dec-22 Mon
| ###
| ###
| 29.57
| 29.84
|
|
| 66.5
| 66.5
| ### |
2014-Dec-19 Fri
| ###
| ###
| 28.51
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Dec-18 Thu
| 28.22
| 28.45
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Dec-17 Wed
| 27.53
| 27.87
| 27.51
| 27.51
|
|
| 26.8
| 26.8
| ### |
2014-Dec-16 Tue
| 27.53
| ###
| 27.29
| 27.42
| 12,587,657
| 171,758,579
| 28.5
| 28.5
| 2.0 |
2014-Dec-15 Mon
| ###
| ###
| 27.72
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Dec-12 Fri
| 28.57
| ###
| 28.42
| 28.46
| 9,023,624
| ###
| 28.5
| 28.5
| 2.0 |
2014-Dec-11 Thu
| 28.5
| 29.185
| 28.4
| 29
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| 29.44
| 29.59
| 28.89
| ###
| 13,701,259
| ###
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 29.57
| ###
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2014-Dec-08 Mon
| 30.25
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Dec-05 Fri
| ###
| 30.85
| ###
| 30.42
| 5,756,079
| ###
| ###
| ###
| 2.2 |
2014-Dec-04 Thu
| 30.58
| 30.89
| ###
| 30.89
|
|
| 79.5
| 79.5
| ### |
2014-Dec-03 Wed
| ###
| 30.75
| 30.25
| 30.44
| 6,175,329
| ###
| ###
| ###
| 2.2 |
2014-Dec-02 Tue
| ###
| 30.53
| ###
| 30.4
|
|
| 79.5
| 79.5
| ### |
2014-Dec-01 Mon
| 30.59
| 30.59
| 29.26
| 29.27
| 14,515,746
| ###
| 21.2
| 21.2
| ### |
2014-Nov-28 Fri
| 31.4
| 31.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Nov-27 Thu
| ###
| 32.5
| ###
| ###
| 8,035,522
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| 32.58
| 32.25
| 32.53
| 4,546,454
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| 32.55
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 32.84
| ###
| 7,854,343
| ###
| 30.2
| 30.2
| 0.0 |
2014-Nov-21 Fri
| ###
| 32.21
| 31.525
| 31.7
|
|
| 27.4
| 27.4
| 2.3 |
2014-Nov-20 Thu
| ###
| ###
| 31.75
| 31.8
| 7,481,082
| 118,762,176
| ###
| ###
| ### |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 5,816,076
| 0
| 27.6
| 27.6
| 0.0 |
2014-Nov-18 Tue
| ###
| 33.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 33.4
| 33.71
| ###
| 33.22
|
|
| 35.2
| 35.2
| 2.4 |
2014-Nov-14 Fri
| ###
| 33.25
| ###
| 33.25
| 6,927,248
| ###
| 76.1
| 76.1
| 2.4 |
2014-Nov-13 Thu
| ###
| 33.42
| ###
| 33.25
| 6,968,524
| ###
| 32.6
| 32.6
| 2.4 |
2014-Nov-12 Wed
| 33.8
| 33.84
| ###
| 33.2
|
|
| 22.7
| 22.7
| ### |
2014-Nov-11 Tue
| 34.4
| 34.49
| 33.985
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 7,333,083
| 0
| 71.9
| 71.9
| 0.0 |
2014-Nov-07 Fri
| 33.81
| 34.49
| 33.81
| 34.49
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| ###
| ###
| ###
| 33.78
| 5,454,140
| 0
| 35.7
| 35.7
| 2.4 |
2014-Nov-05 Wed
| 33.71
| 33.85
| 33.41
| 33.82
| 5,753,825
| ###
| ###
| ###
| 2.4 |
2014-Nov-04 Tue
| ###
| ###
| 33.825
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| 33.71
| 5,273,488
| 0
| ###
| ###
| 2.4 |
2014-Oct-31 Fri
| ###
| ###
| 33.4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 33.57
| 33.7
| 33.4
| 33.55
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| ###
| 33.57
| 33.78
|
|
| ###
| ###
| 2.4 |
2014-Oct-28 Tue
| 33.48
| 33.48
| ###
| ###
| 6,179,344
| ###
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 33.71
| ###
| 33.56
| 33.81
|
|
| 74.8
| 74.8
| ### |
2014-Oct-24 Fri
| ###
| 33.85
| 33.43
| 33.74
|
|
| ###
| ###
| 2.4 |
2014-Oct-23 Thu
| 33.73
| 33.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| 34.27
|
|
| 68.5
| 68.5
| 2.4 |
2014-Oct-21 Tue
| 33.84
| ###
| ###
| 33.75
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| 33.83
| ###
| ###
| 33.84
| 4,922,880
| 0
| 74.4
| 74.4
| 2.4 |
2014-Oct-17 Fri
| 33.56
| ###
| 33.27
| 33.4
| 6,555,956
| 109,058,328
| 28.5
| 28.5
| 2.4 |
2014-Oct-16 Thu
| 33.26
| 33.4
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 33.54
| 33.8
|
|
| ###
| ###
| 2.4 |
2014-Oct-14 Tue
| ###
| 33.53
| ###
| 33.45
| 9,621,173
| ###
| ###
| ###
| ### |
2014-Oct-13 Mon
| ###
| 32.75
| ###
| ###
| 7,734,673
| 126,655,270
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 32.48
| 32.57
| 32.24
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2014-Oct-09 Thu
| 33.24
| 33.51
| ###
| 33.22
| 6,958,027
| 116,581,742
| 24.9
| 24.9
| 2.4 |
2014-Oct-08 Wed
| 32.5
| ###
| ###
| 32.84
|
|
| 81.1
| 81.1
| 2.3 |
2014-Oct-07 Tue
| 33.23
| 33.585
| 32.77
| 33.24
| 9,561,485
| ###
| 77.5
| 77.5
| 2.4 |
2014-Oct-06 Mon
| ###
| ###
| ###
| 32.7
| 4,741,723
| 0
| 21.4
| 21.4
| 2.3 |
2014-Oct-03 Fri
| ###
| 33.51
| ###
| 33.45
| 6,808,358
| ###
| ###
| ###
| ### |
2014-Oct-02 Thu
| 33.5
| 33.71
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Oct-01 Wed
| 33.7
| ###
| 33.55
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Sep-30 Tue
| 33.7
| ###
| 33.57
| 33.87
|
|
| 73.9
| 73.9
| ### |
2014-Sep-29 Mon
| ###
| ###
| 33.72
| 33.72
| 6,547,254
| ###
| ###
| ###
| 2.4 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| 34.77
| 34.79
| 8,178,421
| 142,181,849
| 26.8
| 26.8
| 2.5 |
2014-Sep-24 Wed
| ###
| 34.78
| 34.42
| ###
| 7,242,626
| 250,594,859
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| 34.44
| 35.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 35.4
| 35.55
| ###
| 34.86
| 7,686,255
| 136,623,182
| ###
| ###
| 2.5 |
2014-Sep-19 Fri
| 35.87
| 35.87
| 35.45
| 35.48
|
|
| 20.3
| 20.3
| 2.5 |
2014-Sep-18 Thu
| 35.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 35.82
| 35.84
| 8,447,047
| ###
| 37.1
| 37.1
| 2.6 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 35.74
|
|
| 31.7
| 31.7
| 2.6 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| 35.7
| 35.8
| ###
| 35.79
|
|
| ###
| ###
| ### |
2014-Sep-11 Thu
| ###
| ###
| 35.42
| 35.5
|
|
| ###
| ###
| 2.5 |
2014-Sep-10 Wed
| 35.77
| 35.89
| ###
| 35.8
|
|
| 75.6
| 75.6
| 2.6 |
2014-Sep-09 Tue
| 35.56
| ###
| 35.52
| ###
| 6,992,453
| ###
| 81.7
| 81.7
| 0.0 |
2014-Sep-08 Mon
| ###
| 35.89
| 35.58
| ###
| 7,007,378
| 250,408,652
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 35.51
| ###
| 6,510,155
| ###
| 39.1
| 39.1
| 0.0 |
2014-Sep-04 Thu
| ###
| 36.2
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Sep-03 Wed
| ###
| 36.48
| ###
| 36.2
|
|
| 71.4
| 71.4
| 2.6 |
2014-Sep-02 Tue
| 36.56
| ###
| 36.53
| ###
| 3,680,521
| ###
| 76.4
| 76.4
| 0.0 |
2014-Sep-01 Mon
| 36.84
| ###
| ###
| 36.7
| 3,658,787
| 0
| ###
| ###
| ### |
2014-Aug-29 Fri
| 36.4
| 36.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 37.42
| 36.86
| 36.88
| 6,045,183
| ###
| 22.0
| 22.0
| 2.6 |
2014-Aug-27 Wed
| 37.2
| 37.475
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2014-Aug-26 Tue
| 37.25
| 37.29
| ###
| 37.22
|
|
| ###
| ###
| 2.7 |
2014-Aug-25 Mon
| 37.49
| 37.5
| 37.23
| 37.25
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| ###
| 37.75
| 37.8
| 6,389,675
| ###
| 28.2
| 28.2
| 2.7 |
2014-Aug-21 Thu
| ###
| 38.53
| ###
| ###
| 9,988,045
| 192,419,686
| 27.9
| 27.9
| 0.0 |
2014-Aug-20 Wed
| 37.85
| 38.22
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| 39.74
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Aug-18 Mon
| ###
| 39.28
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2014-Aug-15 Fri
| ###
| 39.2
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 6,394,084
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 38.45
| 38.555
| ###
| 38.24
| 4,120,473
| ###
| 24.9
| 24.9
| ### |
2014-Aug-12 Tue
| 38.41
| ###
| 38.41
| 38.58
|
|
| 64.8
| 64.8
| 2.8 |
2014-Aug-11 Mon
| ###
| ###
| 37.87
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2014-Aug-08 Fri
| ###
| 38.22
| 37.59
| 37.74
|
|
| ###
| ###
| 2.7 |
2014-Aug-07 Thu
| 38.53
| 38.58
| ###
| 38.47
|
|
| ###
| ###
| 2.7 |
2014-Aug-06 Wed
| 37.8
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
|