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 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2014-Aug-01 Fri
| ###
| 38.44
| 38.22
| 38.41
|
|
| 75.1
| 75.1
| ### |
2014-Jul-31 Thu
| ###
| ###
| 38.54
| ###
| 6,035,340
| ###
| 70.7
| 70.7
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| 38.88
| ###
| 5,749,559
| 111,771,426
| 26.0
| 26.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 38.76
| ###
| 4,886,885
| ###
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 38.83
| ###
| 38.74
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| 38.83
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Jul-24 Thu
| 38.8
| ###
| ###
| ###
| 7,909,425
| 0
| 79.7
| 79.7
| 0.0 |
2014-Jul-23 Wed
| ###
| 39.25
| 38.85
| ###
| 8,364,022
| 326,615,059
| 25.6
| 25.6
| 0.0 |
2014-Jul-22 Tue
| ###
| 38.51
| 38.21
| 38.51
| 4,851,071
| 186,087,083
| 73.5
| 73.5
| ### |
2014-Jul-21 Mon
| ###
| ###
| ###
| 38.22
| 3,468,527
| 0
| ###
| ###
| 2.7 |
2014-Jul-18 Fri
| ###
| 38.48
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Jul-17 Thu
| 38.8
| ###
| 38.55
| 38.55
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 38.2
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2014-Jul-15 Tue
| ###
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 37.86
|
|
| ###
| ###
| 2.7 |
2014-Jul-11 Fri
| 37.24
| ###
| ###
| 37.58
|
|
| 76.2
| 76.2
| 2.7 |
2014-Jul-10 Thu
| 37.44
| 37.5
| 37.25
| 37.41
|
|
| ###
| ###
| 2.7 |
2014-Jul-09 Wed
| 37.25
| ###
| ###
| 37.25
| 5,439,356
| 0
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 37.71
| 37.73
| 37.44
| 37.59
|
|
| ###
| ###
| 2.7 |
2014-Jul-07 Mon
| 37.88
| 37.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 37.8
| ###
| 37.54
| 37.57
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| ###
| 37.28
| ###
| 37.23
|
|
| 62.4
| 62.4
| ### |
2014-Jul-02 Wed
| 36.5
| 36.85
| 36.48
| 36.85
|
|
| ###
| ###
| 2.6 |
2014-Jul-01 Tue
| ###
| 36.28
| ###
| ###
| 6,577,672
| 119,318,970
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 36.45
| 36.47
| ###
| ###
| 6,759,787
| ###
| 24.2
| 24.2
| 0.0 |
2014-Jun-27 Fri
| 36.48
| ###
| 36.345
| 36.42
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| ###
| ###
| ###
| 36.5
|
|
| ###
| ###
| 2.6 |
2014-Jun-25 Wed
| ###
| ###
| ###
| 36.21
|
|
| 69.1
| 69.1
| ### |
2014-Jun-24 Tue
| 36.59
| 36.7
| ###
| 36.46
| 5,408,457
| 99,245,185
| ###
| ###
| 2.6 |
2014-Jun-23 Mon
| ###
| 36.54
| ###
| 36.45
| 6,641,481
| 121,339,857
| ###
| ###
| ### |
2014-Jun-20 Fri
| ###
| 36.49
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Jun-19 Thu
| 36.2
| 36.5
| ###
| 36.43
| 13,514,256
| 246,635,172
| 72.6
| 72.6
| 2.6 |
2014-Jun-18 Wed
| 35.27
| 35.44
| 35.23
| 35.28
|
|
| 73.2
| 73.2
| 2.5 |
2014-Jun-17 Tue
| 35.51
| 35.53
| 35.23
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Jun-16 Mon
| 35.46
| ###
| 35.26
| ###
| 6,932,042
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jun-13 Fri
| 35.5
| 35.52
| ###
| 35.29
|
|
| 24.0
| 24.0
| ### |
2014-Jun-12 Thu
| ###
| ###
| 35.71
| 35.71
|
|
| 28.5
| 28.5
| ### |
2014-Jun-11 Wed
| 36.25
| 36.25
| 35.82
| ###
| 4,719,540
| 170,068,623
| 24.6
| 24.6
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| 36.25
| 36.28
| 4,673,240
| 84,702,475
| ###
| ###
| ### |
2014-Jun-06 Fri
| 36.22
| 36.28
| ###
| 36.24
|
|
| 66.2
| 66.2
| 2.6 |
2014-Jun-05 Thu
| ###
| 36.43
| 35.985
| 36.2
|
|
| 32.8
| 32.8
| 2.6 |
2014-Jun-04 Wed
| 36.48
| 36.52
| ###
| ###
| 6,985,941
| 127,563,282
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 36.4
| 36.4
| 10,687,670
| ###
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| ###
| 36.21
| 36.59
| 8,189,441
| 148,269,829
| 77.7
| 77.7
| ### |
2014-May-30 Fri
| 37.5
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-May-29 Thu
| 37.42
| ###
| 37.28
| 37.49
|
|
| 73.6
| 73.6
| 2.7 |
2014-May-28 Wed
| ###
| ###
| 37.8
| ###
| 3,813,670
| ###
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 37.79
| 37.89
| 2,854,626
| 53,938,158
| ###
| ###
| ### |
2014-May-26 Mon
| 37.81
| ###
| ###
| ###
| 3,276,373
| 0
| 73.4
| 73.4
| 0.0 |
2014-May-23 Fri
| 37.7
| 37.79
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 37.29
| 37.85
| 37.21
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 36.72
| ###
| 6,847,443
| 125,719,053
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 37.51
| ###
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2014-May-19 Mon
| 37.75
| 37.75
| 37.385
| 37.43
|
|
| ###
| ###
| ### |
2014-May-16 Fri
| ###
| 38.41
| ###
| ###
| 4,882,428
| 93,767,029
| 30.8
| 30.8
| 0.0 |
2014-May-15 Thu
| ###
| 38.47
| ###
| 38.26
| 5,345,925
| ###
| 26.8
| 26.8
| 2.7 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 37.83
| ###
| 37.82
| ###
| 7,697,377
| ###
| 74.4
| 74.4
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 36.82
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-May-09 Fri
| 37.4
| 37.48
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2014-May-08 Thu
| ###
| 37.74
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 37.145
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 3,987,222
| 0
| 70.2
| 70.2
| 0.0 |
2014-May-05 Mon
| 37.74
| 37.83
| 37.4
| 37.49
|
|
| ###
| ###
| 2.7 |
2014-May-02 Fri
| ###
| ###
| ###
| 37.27
|
|
| 31.0
| 31.0
| 2.7 |
2014-May-01 Thu
| 37.87
| 37.89
| ###
| 37.5
| 5,817,844
| 110,219,054
| ###
| ###
| 2.7 |
2014-Apr-30 Wed
| ###
| ###
| 37.58
| 37.75
| 4,257,180
| ###
| ###
| ###
| ### |
2014-Apr-29 Tue
| ###
| 37.76
| ###
| ###
| 7,164,582
| ###
| 44.3
| 44.3
| 0.0 |
2014-Apr-28 Mon
| ###
| 38.25
| 37.73
| 37.87
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| ###
| 38.41
| 38.2
| 38.28
| 10,890,471
| ###
| 27.3
| 27.3
| 2.7 |
2014-Apr-23 Wed
| ###
| 38.2
| ###
| 38.2
|
|
| 74.8
| 74.8
| 2.7 |
2014-Apr-22 Tue
| ###
| ###
| 37.85
| ###
| 3,753,226
| ###
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 37.78
| 37.89
| ###
| 37.78
| 4,132,075
| ###
| ###
| ###
| 2.7 |
2014-Apr-14 Mon
| 37.51
| ###
| 37.27
| ###
| 5,428,056
| 101,151,823
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 37.51
| 37.75
| 37.45
| ###
| 5,815,789
| ###
| 77.1
| 77.1
| 0.0 |
2014-Apr-10 Thu
| 38.5
| 38.55
| 37.83
| ###
| 7,928,820
| ###
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| 38.4
| 9,049,484
| 0
| ###
| ###
| 2.7 |
2014-Apr-08 Tue
| ###
| ###
| 37.55
| 37.88
| 4,922,987
| 92,429,080
| ###
| ###
| 2.7 |
2014-Apr-07 Mon
| 37.72
| 37.78
| 37.58
| 37.74
| 3,721,288
| ###
| ###
| ###
| 2.7 |
2014-Apr-04 Fri
| ###
| 37.75
| ###
| 37.75
| 5,082,759
| 95,937,076
| 73.2
| 73.2
| ### |
2014-Apr-03 Thu
| ###
| 37.71
| 37.43
| 37.53
|
|
| 33.0
| 33.0
| ### |
2014-Apr-02 Wed
| 37.44
| 37.5
| 37.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 36.55
| 37.29
| ###
| ###
| 10,452,751
| 194,891,542
| 86.9
| 86.9
| 0.0 |
2014-Mar-31 Mon
| 36.59
| 36.73
| 36.47
| 36.47
| 5,576,950
| ###
| ###
| ###
| ### |
2014-Mar-28 Fri
| ###
| 36.23
| 35.84
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 35.8
| ###
| 6,800,172
| 121,723,078
| 33.4
| 33.4
| 0.0 |
2014-Mar-26 Wed
| 36.44
| 36.75
| 36.42
| 36.55
| 8,417,728
| 307,962,578
| 74.6
| 74.6
| ### |
2014-Mar-25 Tue
| 35.74
| ###
| ###
| ###
| 6,099,147
| 0
| 76.8
| 76.8
| 0.0 |
2014-Mar-24 Mon
| 35.53
| 35.8
| 35.41
| 35.74
|
|
| ###
| ###
| 2.6 |
2014-Mar-21 Fri
| ###
| ###
| ###
| 35.58
| 6,079,128
| 0
| 30.5
| 30.5
| ### |
2014-Mar-20 Thu
| 35.58
| ###
| 35.2
| 35.2
|
|
| ###
| ###
| 2.5 |
2014-Mar-19 Wed
| ###
| ###
| 35.8
| 35.86
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 6,457,350
| 0
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 35.71
| ###
| ###
| 35.47
| 6,633,525
| 0
| ###
| ###
| ### |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 36.51
| ###
| 36.4
| 7,030,456
| 128,340,974
| ###
| ###
| ### |
2014-Mar-12 Wed
| 35.74
| ###
| 35.455
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| 36.45
| 35.84
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2014-Mar-10 Mon
| 36.78
| 36.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 37.48
| 37.74
| 37.46
| 37.72
|
|
| ###
| ###
| 2.7 |
2014-Mar-06 Thu
| 37.55
| 37.685
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2014-Mar-05 Wed
| ###
| 37.87
| 37.41
| 37.8
|
|
| ###
| ###
| 2.7 |
2014-Mar-04 Tue
| ###
| ###
| 37.26
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| 37.4
|
|
| ###
| ###
| ### |
2014-Feb-28 Fri
| 38.58
| 38.775
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2014-Feb-27 Thu
| 38.52
| ###
| ###
| ###
| 6,619,348
| 0
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| 38.86
| 38.51
| 38.58
| 6,660,427
| ###
| ###
| ###
| 2.8 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 6,259,379
| 0
| 33.2
| 33.2
| 0.0 |
2014-Feb-24 Mon
| ###
| 39.79
| 39.27
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-Feb-21 Fri
| ###
| 39.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| 39.24
| 38.55
| 38.7
| 11,030,842
| ###
| 71.2
| 71.2
| 2.8 |
2014-Feb-19 Wed
| ###
| ###
| 38.57
| 38.74
| 9,350,042
| 180,315,559
| ###
| ###
| 2.8 |
2014-Feb-18 Tue
| 38.4
| 38.89
| ###
| 38.89
| 11,116,349
| ###
| 86.5
| 86.5
| 2.8 |
2014-Feb-17 Mon
| 37.85
| ###
| 37.81
| ###
| 5,845,680
| 110,512,580
| 76.6
| 76.6
| 0.0 |
2014-Feb-14 Fri
| ###
| 37.85
| 37.55
| 37.71
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| ###
| 37.49
| 37.27
| ###
| 4,257,987
| 159,163,554
| 31.1
| 31.1
| 0.0 |
2014-Feb-12 Wed
| ###
| 37.2
| ###
| 37.2
| 7,966,183
| ###
| 67.6
| 67.6
| 2.7 |
2014-Feb-11 Tue
| ###
| ###
| ###
| 36.55
|
|
| 71.2
| 71.2
| ### |
2014-Feb-10 Mon
| 36.42
| 36.52
| ###
| 36.5
| 6,843,327
| 124,959,151
| ###
| ###
| 2.6 |
2014-Feb-07 Fri
| 36.23
| 36.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| 35.74
| 35.45
| 35.57
| 8,116,622
| ###
| 27.3
| 27.3
| ### |
2014-Feb-05 Wed
| 35.55
| ###
| ###
| 35.28
|
|
| ###
| ###
| 2.5 |
2014-Feb-04 Tue
| 35.89
| ###
| 35.49
| 35.5
|
|
| ###
| ###
| 2.5 |
2014-Feb-03 Mon
| 36.55
| 36.58
| 36.275
| 36.44
| 4,172,059
| 151,977,679
| ###
| ###
| 2.6 |
2014-Jan-31 Fri
| ###
| ###
| ###
| 36.57
|
|
| ###
| ###
| 2.6 |
2014-Jan-30 Thu
| 36.44
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Jan-29 Wed
| 36.74
| 36.87
| 36.47
| 36.87
| 6,534,471
| 239,619,051
| 71.5
| 71.5
| ### |
2014-Jan-28 Tue
| 36.22
| 36.54
| ###
| ###
| 10,948,529
| 200,029,624
| 77.2
| 77.2
| 0.0 |
2014-Jan-24 Fri
| 36.8
| 37.29
| 36.78
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Jan-23 Thu
| 37.4
| 37.58
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Jan-22 Wed
| 37.43
| ###
| 37.22
| ###
| 6,578,545
| 122,426,722
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 37.84
| ###
| 37.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 37.78
| ###
| 5,626,054
| ###
| 32.1
| 32.1
| 0.0 |
2014-Jan-17 Fri
| 37.8
| ###
| 37.56
| 37.89
|
|
| 74.0
| 74.0
| ### |
2014-Jan-16 Thu
| 36.46
| 36.82
| 36.42
| 36.82
| 9,610,023
| 351,919,042
| 73.0
| 73.0
| ### |
2014-Jan-15 Wed
| 36.29
| ###
| 35.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 36.24
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2014-Jan-13 Mon
| 36.58
| 36.73
| 36.51
| 36.56
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| 36.5
| ###
| 36.26
| 36.44
| 4,887,842
| 88,616,575
| ###
| ###
| 2.6 |
2014-Jan-09 Thu
| ###
| ###
| 36.74
| ###
| 3,768,275
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 36.825
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2014-Jan-07 Tue
| 37.4
| 37.44
| ###
| 37.21
|
|
| ###
| ###
| 2.7 |
2014-Jan-06 Mon
| 37.77
| 37.82
| 37.44
| 37.56
| 2,950,884
| ###
| ###
| ###
| 2.7 |
2014-Jan-03 Fri
| 37.8
| 37.88
| ###
| 37.77
|
|
| 33.8
| 33.8
| 2.7 |
2014-Jan-02 Thu
| ###
| ###
| ###
| 38.2
|
|
| 68.0
| 68.0
| 2.7 |
2013-Dec-31 Tue
| ###
| ###
| 37.825
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 37.82
| ###
| 37.82
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Dec-27 Fri
| 37.59
| ###
| 37.48
| 37.55
| 1,962,653
| ###
| ###
| ###
| 2.7 |
2013-Dec-24 Tue
| ###
| ###
| ###
| 37.29
| 2,459,970
| 0
| ###
| ###
| ### |
2013-Dec-23 Mon
| 37.2
| 37.2
| ###
| ###
| 4,121,772
| 76,664,959
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 36.86
| 37.23
| 36.54
| 37.23
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| ###
| 36.8
| ###
| 36.8
|
|
| ###
| ###
| 2.6 |
2013-Dec-18 Wed
| 35.88
| ###
| 35.79
| 35.79
|
|
| 32.5
| 32.5
| ### |
2013-Dec-17 Tue
| 35.85
| ###
| 35.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 35.47
| ###
| ###
| ###
| 6,483,826
| 0
| 74.3
| 74.3
| 0.0 |
2013-Dec-13 Fri
| 35.71
| 35.85
| 35.445
| 35.85
|
|
| 64.3
| 64.3
| ### |
2013-Dec-12 Thu
| ###
| ###
| 35.325
| 35.54
|
|
| ###
| ###
| 2.5 |
2013-Dec-11 Wed
| 36.41
| 36.5
| ###
| ###
| 8,208,749
| ###
| 26.8
| 26.8
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| 36.77
| 36.82
|
|
| 34.6
| 34.6
| ### |
2013-Dec-09 Mon
| ###
| ###
| 36.55
| 36.77
| 5,378,322
| ###
| ###
| ###
| ### |
2013-Dec-06 Fri
| 36.89
| ###
| 36.52
| 36.75
| 4,284,225
| 78,229,948
| 25.9
| 25.9
| 2.6 |
2013-Dec-05 Thu
| ###
| 37.24
| 36.78
| 36.78
| 7,887,079
| ###
| 37.1
| 37.1
| 2.6 |
2013-Dec-04 Wed
| 36.25
| 36.89
| 36.25
| 36.8
|
|
| ###
| ###
| 2.6 |
2013-Dec-03 Tue
| 36.72
| 36.8
| ###
| 36.45
|
|
| 31.2
| 31.2
| ### |
2013-Dec-02 Mon
| 37.47
| 37.57
| 36.81
| ###
| 6,109,988
| 227,230,453
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 37.42
| 37.59
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2013-Nov-28 Thu
| ###
| 37.44
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2013-Nov-27 Wed
| 37.5
| 37.53
| ###
| 37.25
| 6,454,840
| 121,125,072
| ###
| ###
| ### |
2013-Nov-26 Tue
| ###
| ###
| 37.55
| 37.8
|
|
| 78.2
| 78.2
| 2.7 |
2013-Nov-25 Mon
| ###
| ###
| ###
| 37.89
|
|
| ###
| ###
| ### |
2013-Nov-22 Fri
| 37.77
| ###
| ###
| 37.83
| 4,965,623
| 0
| 69.4
| 69.4
| 2.7 |
2013-Nov-21 Thu
| 37.48
| 37.78
| 37.45
| 37.56
|
|
| ###
| ###
| 2.7 |
2013-Nov-20 Wed
| 37.58
| 37.78
| ###
| 37.55
| 4,494,950
| ###
| 37.7
| 37.7
| 2.7 |
2013-Nov-19 Tue
| 37.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| 38.145
| 37.76
| ###
| 4,278,155
| 162,366,677
| 41.4
| 41.4
| 0.0 |
2013-Nov-15 Fri
| ###
| 37.89
| 37.48
| 37.89
| 4,793,481
| ###
| 68.8
| 68.8
| ### |
2013-Nov-14 Thu
| 37.76
| ###
| ###
| 37.82
| 6,459,029
| 0
| ###
| ###
| ### |
2013-Nov-13 Wed
| 37.83
| ###
| 37.52
| ###
| 6,448,180
| 120,967,856
| 37.6
| 37.6
| 0.0 |
2013-Nov-12 Tue
| ###
| 38.23
| ###
| ###
| 6,421,951
| ###
| 75.8
| 75.8
| 0.0 |
2013-Nov-11 Mon
| 38.24
| 38.27
| 37.73
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 37.73
| ###
| 4,373,271
| 82,501,757
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| ###
| 38.24
| ###
| 38.24
|
|
| ###
| ###
| ### |
2013-Nov-06 Wed
| 37.85
| ###
| 37.76
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Nov-05 Tue
| 37.77
| ###
| ###
| 37.85
|
|
| ###
| ###
| ### |
2013-Nov-04 Mon
| 37.52
| 37.71
| 37.41
| 37.52
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 37.4
| ###
| 37.28
| 37.53
| 3,982,775
| 74,238,926
| 80.6
| 80.6
| ### |
2013-Oct-31 Thu
| 37.41
| ###
| 37.41
| ###
| 5,403,988
| ###
| 76.4
| 76.4
| 0.0 |
2013-Oct-30 Wed
| 37.81
| 37.85
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| 37.59
|
|
| ###
| ###
| 2.7 |
2013-Oct-28 Mon
| 37.71
| ###
| ###
| 37.85
| 11,028,559
| 0
| 74.8
| 74.8
| ### |
2013-Oct-25 Fri
| 37.56
| ###
| 37.375
| 37.41
| 11,774,440
| 220,034,847
| ###
| ###
| 2.7 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 7,421,747
| 0
| 68.6
| 68.6
| 0.0 |
2013-Oct-23 Wed
| 37.43
| 37.825
| ###
| 37.5
| 9,359,359
| 177,008,877
| 71.0
| 71.0
| 2.7 |
2013-Oct-22 Tue
| ###
| 37.21
| ###
| ###
| 10,270,449
| ###
| 79.3
| 79.3
| 0.0 |
2013-Oct-21 Mon
| ###
| 36.25
| ###
| 36.2
| 5,892,070
| ###
| ###
| ###
| 2.6 |
2013-Oct-18 Fri
| 35.87
| ###
| 35.71
| 35.75
|
|
| 26.3
| 26.3
| ### |
2013-Oct-17 Thu
| 35.7
| 35.87
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2013-Oct-16 Wed
| 35.55
| 35.86
| 35.46
| 35.78
|
|
| ###
| ###
| 2.6 |
2013-Oct-15 Tue
| ###
| ###
| ###
| 35.4
| 5,683,925
| 0
| ###
| ###
| 2.5 |
2013-Oct-14 Mon
| ###
| ###
| 34.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 34.7
| ###
| ###
| 5,869,752
| ###
| 31.5
| 31.5
| 0.0 |
2013-Oct-09 Wed
| 34.52
| ###
| 34.44
| 34.83
| 4,600,743
| ###
| ###
| ###
| 2.5 |
2013-Oct-08 Tue
| ###
| ###
| 34.58
| 34.7
|
|
| ###
| ###
| 2.5 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 35.25
| 35.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| 35.79
| 35.53
| ###
| 3,997,970
| ###
| 28.8
| 28.8
| 0.0 |
2013-Oct-02 Wed
| ###
| 35.4
| 35.2
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 35.49
| 35.49
| 4,182,877
| 74,225,152
| 30.4
| 30.4
| ### |
2013-Sep-30 Mon
| ###
| ###
| 35.74
| 35.74
| 6,122,229
| ###
| 32.8
| 32.8
| 2.6 |
2013-Sep-27 Fri
| ###
| 36.44
| 36.28
| ###
| 14,503,844
| ###
| 28.6
| 28.6
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 4,899,152
| 0
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 35.7
| ###
| ###
| ###
| 5,464,641
| 0
| 72.9
| 72.9
| 0.0 |
2013-Sep-24 Tue
| 35.82
| 35.945
| 35.745
| 35.87
|
|
| 74.0
| 74.0
| 2.6 |
2013-Sep-23 Mon
| 35.88
| ###
| 35.7
| ###
| 6,240,347
| ###
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 36.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 36.82
| 36.85
| ###
| ###
| 10,741,445
| 197,911,124
| 30.0
| 30.0
| 0.0 |
2013-Sep-18 Wed
| ###
| 36.26
| 35.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| 36.28
| ###
| ###
| 5,931,379
| ###
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 36.43
| 36.44
| 36.26
| 36.27
| 4,554,558
| 165,558,183
| 30.9
| 30.9
| ### |
2013-Sep-13 Fri
| 36.23
| 36.28
| ###
| 36.2
| 7,243,640
| 131,399,629
| 34.3
| 34.3
| 2.6 |
2013-Sep-12 Thu
| ###
| ###
| ###
| 36.58
| 7,934,773
| 0
| ###
| ###
| 2.6 |
2013-Sep-11 Wed
| 36.2
| ###
| ###
| ###
| 7,083,359
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 35.85
| ###
| 5,172,974
| 92,725,558
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 35.54
| ###
| 35.29
| ###
| 4,673,328
| 82,460,872
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| 35.28
| 5,837,247
| 0
| ###
| ###
| 2.5 |
2013-Sep-04 Wed
| 35.56
| 35.79
| ###
| 35.54
| 9,571,746
| ###
| 33.2
| 33.2
| 2.5 |
2013-Sep-03 Tue
| 35.83
| ###
| 35.77
| 35.82
|
|
| 30.1
| 30.1
| 2.6 |
2013-Sep-02 Mon
| ###
| 35.755
| 35.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| 35.75
| ###
| 35.75
|
|
| 75.4
| 75.4
| ### |
2013-Aug-29 Thu
| ###
| 35.43
| ###
| ###
| 10,727,143
| ###
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 34.7
| 34.8
| 10,879,980
| 188,767,653
| 31.8
| 31.8
| 2.5 |
2013-Aug-27 Tue
| 35.46
| ###
| ###
| ###
| 6,042,454
| 0
| 74.0
| 74.0
| 0.0 |
2013-Aug-26 Mon
| ###
| 35.74
| ###
| 35.58
| 7,088,370
| 126,669,171
| 36.0
| 36.0
| ### |
2013-Aug-23 Fri
| 35.7
| 35.83
| 35.52
| ###
| 6,909,624
| ###
| 25.8
| 25.8
| 0.0 |
2013-Aug-22 Thu
| ###
| 35.56
| 34.85
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 35.59
| 35.74
| 9,277,153
| ###
| ###
| ###
| 2.6 |
2013-Aug-20 Tue
| ###
| ###
| ###
| 36.54
| 5,017,050
| 0
| ###
| ###
| ### |
2013-Aug-19 Mon
| 36.74
| ###
| ###
| ###
| 4,779,378
| 0
| 76.8
| 76.8
| 0.0 |
2013-Aug-16 Fri
| 37.2
| 37.2
| ###
| 36.87
| 8,420,377
| ###
| ###
| ###
| ### |
2013-Aug-15 Thu
| ###
| 37.41
| ###
| ###
| 9,975,455
| 186,590,885
| 72.0
| 72.0
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| 36.76
| ###
| 6,888,544
| ###
| 31.0
| 31.0
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Aug-12 Mon
| 36.74
| ###
| 36.73
| 36.81
| 9,190,645
| ###
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| 35.84
| ###
| 8,520,876
| ###
| 30.8
| 30.8
| 0.0 |
2013-Aug-08 Thu
| ###
| 35.5
| 34.76
| ###
| 6,205,046
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 35.22
| ###
| 34.85
| ###
| 8,435,487
| ###
| 36.7
| 36.7
| 0.0 |
2013-Aug-06 Tue
| 35.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 35.51
| 35.75
| 35.5
| 35.75
|
|
| 80.7
| 80.7
| ### |
2013-Aug-02 Fri
| ###
| 35.75
| 35.475
| 35.75
| 6,071,688
| 216,227,988
| 71.3
| 71.3
| ### |
2013-Aug-01 Thu
| 34.86
| ###
| 34.77
| ###
| 5,859,170
| 101,861,670
| 78.5
| 78.5
| 0.0 |
2013-Jul-31 Wed
| 34.79
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 34.54
| ###
| 5,839,283
| ###
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| 34.79
| 34.4
| 34.55
|
|
| 33.7
| 33.7
| 2.5 |
2013-Jul-26 Fri
| 34.47
| 34.75
| ###
| ###
| 13,249,952
| ###
| 73.9
| 73.9
| 0.0 |
2013-Jul-25 Thu
| 34.45
| 34.77
| 34.2
| 34.77
|
|
| 77.9
| 77.9
| ### |
2013-Jul-24 Wed
| 34.78
| ###
| 34.55
| 34.73
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| 34.46
| 34.5
| ###
| 34.5
|
|
| 71.5
| 71.5
| 2.5 |
2013-Jul-22 Mon
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 34.25
| ###
| ###
| 33.86
|
|
| 22.4
| 22.4
| 2.4 |
2013-Jul-18 Thu
| ###
| 34.42
| ###
| 34.22
| 6,267,480
| ###
| 31.8
| 31.8
| 2.4 |
2013-Jul-17 Wed
| 34.24
| ###
| ###
| ###
| 9,013,248
| 0
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 33.5
| ###
| ###
| 33.43
|
|
| ###
| ###
| 2.4 |
2013-Jul-15 Mon
| 33.44
| ###
| 32.87
| 33.25
| 5,688,387
| 93,488,640
| 27.7
| 27.7
| 2.4 |
2013-Jul-12 Fri
| 33.55
| 33.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 32.42
| 32.84
| ###
| 32.84
| 8,813,551
| ###
| ###
| ###
| 2.3 |
2013-Jul-10 Wed
| ###
| 32.47
| 31.75
| 31.83
| 6,835,872
| 219,499,849
| 27.0
| 27.0
| ### |
2013-Jul-09 Tue
| ###
| 31.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 31.76
| 31.86
| 31.45
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| 31.22
|
|
| 23.4
| 23.4
| 2.2 |
2013-Jul-03 Wed
| 31.74
| 31.74
| 30.88
| ###
| 11,922,529
| 373,294,382
| 18.1
| 18.1
| 0.0 |
2013-Jul-02 Tue
| 31.55
| ###
| 31.44
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Jul-01 Mon
| ###
| 31.5
| 30.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 31.28
| 31.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 31.25
| 31.7
| ###
| 31.47
|
|
| 68.4
| 68.4
| 2.2 |
2013-Jun-26 Wed
| 31.22
| 31.72
| ###
| ###
| 12,974,481
| ###
| 76.5
| 76.5
| 0.0 |
2013-Jun-25 Tue
| ###
| 31.21
| 30.43
| 30.81
|
|
| 37.1
| 37.1
| ### |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 32.45
| 31.56
| 32.45
| 12,836,723
| ###
| 81.2
| 81.2
| 2.3 |
2013-Jun-20 Thu
| 32.52
| ###
| 31.83
| ###
| 13,986,270
| 222,591,487
| 30.2
| 30.2
| 0.0 |
2013-Jun-19 Wed
| ###
| 33.21
| 32.84
| ###
| 8,314,424
| 274,583,852
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 32.88
| ###
| ###
| ###
| 8,549,352
| 0
| 27.8
| 27.8
| 0.0 |
2013-Jun-17 Mon
| ###
| 32.8
| 32.22
| 32.8
| 7,886,429
| ###
| 72.3
| 72.3
| 2.3 |
2013-Jun-14 Fri
| 32.88
| ###
| 32.53
| ###
| 9,493,386
| 154,409,923
| 63.0
| 63.0
| 0.0 |
2013-Jun-13 Thu
| 32.55
| ###
| ###
| ###
| 9,095,359
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 33.27
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2013-Jun-11 Tue
| ###
| 33.475
| 32.8
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Jun-07 Fri
| ###
| 33.73
| ###
| ###
| 8,630,579
| ###
| 22.7
| 22.7
| 0.0 |
2013-Jun-06 Thu
| 33.82
| ###
| ###
| 33.77
|
|
| ###
| ###
| 2.4 |
2013-Jun-05 Wed
| 34.25
| ###
| ###
| 33.79
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 34.24
| ###
| ###
| 34.26
| 5,704,328
| 0
| 67.6
| 67.6
| 2.4 |
2013-Jun-03 Mon
| 34.51
| 34.54
| ###
| ###
| 8,709,949
| ###
| 27.3
| 27.3
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 34.76
| 34.88
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| ###
| 34.23
| 34.46
| 9,683,829
| ###
| ###
| ###
| ### |
2013-May-29 Wed
| ###
| ###
| ###
| 34.87
|
|
| 79.7
| 79.7
| ### |
|