Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-10 09:56:29 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for BHP .. Friday 9th May 2025

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

2400 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2014-Aug-05 Tue 38.43 38.44 37.87 ### ### ### 0.0
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 ###
2013-May-28 Tue ### 34.2 33.81 ### 7,066,851 ### ### ### 0.0
2013-May-27 Mon 34.55 34.58 ### ### ### ### 0.0
2013-May-24 Fri ### ### 34.25 ### 30.8 30.8 0.0
2013-May-23 Thu 35.25 35.4 34.8 34.88 39.0 39.0 ###
2013-May-22 Wed 35.26 35.45 ### 35.27 9,049,673 160,405,453 78.6 78.6 ###
2013-May-21 Tue 34.72 ### 34.51 34.83 7,227,122 ### ### ### 2.5
2013-May-20 Mon ### ### ### 34.79 ### ### 2.5
2013-May-17 Fri 34.22 ### ### 34.41 7,660,127 0 75.4 75.4 2.5
2013-May-16 Thu ### ### 33.58 33.76 8,541,679 ### ### ### ###
2013-May-15 Wed 34.41 34.46 33.71 ### 10,597,357 ### ### ### 0.0
2013-May-14 Tue ### ### 34.28 ### 5,564,624 95,377,655 77.7 77.7 0.0
2013-May-13 Mon 34.57 34.58 34.24 34.55 ### ### 2.5
2013-May-10 Fri ### ### 34.45 34.75 ### ### 2.5
2013-May-09 Thu 34.71 34.75 34.23 34.54 8,899,355 306,938,753 24.2 24.2 2.5
2013-May-08 Wed 33.84 34.43 33.8 ### ### ### 0.0
2013-May-07 Tue 33.25 33.78 ### ### 8,787,720 ### ### ### 0.0
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
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
2010-Aug-20 Fri 37.85 ### 37.73 ### ### ### 0.0
2010-Aug-19 Thu ### ### 37.86 ### 79.9 79.9 0.0
2010-Aug-18 Wed 38.78 ### 38.42 38.42 ### ### 2.7
2010-Aug-17 Tue ### 40.28 39.8 40.2 13,360,188 534,941,927 66.1 66.1 ###
2010-Aug-16 Mon ### ### 39.72 40 13,187,740 ### ### ### 2.9
2010-Aug-13 Fri 39.8 40.41 39.56 40.4 70.3 70.3 2.9
2010-Aug-12 Thu ### 39.73 ### ### 14,813,150 294,263,224 76.4 76.4 0.0
2010-Aug-11 Wed ### 40.54 ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### 40.73 ### ### ###
2010-Aug-09 Mon ### ### ### 41.55 24,222,646 0 ### ### 3.0
2010-Aug-06 Fri 40.78 ### 40.7 ### 20,680,245 420,842,985 ### ### 0.0
2010-Aug-05 Thu ### ### 40.83 40.84 25,907,880 528,909,370 28.3 28.3 2.9
2010-Aug-04 Wed ### ### ### ### 29.7 29.7 0.0
2010-Aug-03 Tue ### ### 40.74 ### 21,215,529 432,160,325 31.8 31.8 0.0
2010-Aug-02 Mon ### ### ### ### 18,399,272 0 67.9 67.9 0.0
2010-Jul-30 Fri 40.25 40.44 ### ### 29,108,121 ### 29.9 29.9 0.0
2010-Jul-29 Thu ### 40.56 40.2 40.46 22,117,387 893,100,087 70.9 70.9 2.9
2010-Jul-28 Wed 39.81 40.27 39.73 40.2 74.7 74.7 ###
2010-Jul-27 Tue 39.84 ### 39.59 39.75 34.8 34.8 ###
2010-Jul-26 Mon ### ### 39.79 39.82 ### ### 2.8
2010-Jul-23 Fri 39.57 39.77 39.5 ### 66.7 66.7 0.0
2010-Jul-22 Thu ### ### 38.85 38.88 ### ### 2.8
2010-Jul-21 Wed ### ### ### 38.75 22,217,826 0 ### ### 2.8
2010-Jul-20 Tue ### ### 37.8 ### 15,538,789 ### 69.4 69.4 0.0
2010-Jul-19 Mon ### 37.86 ### 37.75 ### ### ###
2010-Jul-16 Fri 38.21 ### 37.87 ### 33.3 33.3 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed 38.29 38.4 ### 38.4 66.0 66.0 2.7
2010-Jul-13 Tue ### ### 37.55 ### ### ### 0.0
2010-Jul-12 Mon 38.45 ### ### ### 6,537,853 0 ### ### 0.0
2010-Jul-09 Fri ### 38.43 37.83 38.43 9,909,941 377,866,050 ### ### 2.7
2010-Jul-08 Thu 38.25 38.28 ### ### ### ### 0.0
2010-Jul-07 Wed 37.46 37.73 37.26 37.43 39.4 39.4 ###
2010-Jul-06 Tue ### 37.22 ### ### 11,108,646 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 33.5 33.5 0.0
2010-Jul-02 Fri ### 37.76 ### ### 11,784,225 ### 21.6 21.6 0.0
2010-Jul-01 Thu ### 37.43 ### ### 17,937,257 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### 38.4 38.49 9,793,674 188,038,540 ### ### ###
2010-Jun-25 Fri 39.28 ### ### 38.8 ### ### ###
2010-Jun-24 Thu ### 40 39.52 ### 21,925,083 ### 33.2 33.2 0.0
2010-Jun-23 Wed ### 39.27 ### ### ### ### 0.0
2010-Jun-22 Tue 39.7 ### 39.56 ### 41.6 41.6 0.0
2010-Jun-21 Mon ### ### 39.53 ### 21,467,352 ### 71.2 71.2 0.0
2010-Jun-18 Fri ### ### ### ### 12,414,653 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### 38.82 ### ### 2.8
2010-Jun-16 Wed ### 39.26 ### 39.23 20,387,024 400,197,281 71.1 71.1 2.8
2010-Jun-15 Tue 38.49 38.55 ### ### 24,920,382 ### ### ### 0.0
2010-Jun-11 Fri ### 38.71 38.28 38.58 ### ### 2.8
2010-Jun-10 Thu ### 37.83 ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 11,328,240 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 36.54 ### ### ###
2010-Jun-04 Fri 37.83 ### ### 37.87 70.5 70.5 ###
2010-Jun-03 Thu 38.7 38.86 38.5 38.74 10,795,980 ### ### ### 2.8
2010-Jun-02 Wed 37.71 38.45 37.7 37.83 14,385,856 ### ### ### 2.7
2010-Jun-01 Tue 38.29 ### 37.88 ### 10,527,589 ### ### ### 0.0
2010-May-31 Mon 38.51 ### 38.24 38.24 12,993,976 248,444,821 ### ### ###
2010-May-28 Fri ### 39.48 38.51 ### 35,646,455 ### 23.0 23.0 0.0
2010-May-27 Thu ### 38.85 ### 38.85 79.1 79.1 2.8
2010-May-26 Wed 37.45 ### 37.26 37.26 39.1 39.1 ###
2010-May-25 Tue ### ### 36.28 36.28 17,030,072 ### 36.4 36.4 ###
2010-May-24 Mon ### 37.8 ### 37.8 21,743,350 ### ### ### 2.7
2010-May-21 Fri ### ### 35.58 36.77 68.2 68.2 ###
2010-May-20 Thu ### ### 36.46 36.75 28,047,625 ### 39.1 39.1 2.6
2010-May-19 Wed 36.86 37.28 36.7 ### ### ### 0.0
2010-May-18 Tue 37.4 37.56 ### 37.24 24,604,086 ### 43.1 43.1 ###
2010-May-17 Mon ### ### 36.88 36.89 25,760,872 475,030,479 35.0 35.0 ###
2010-May-14 Fri ### ### ### ### 13,821,448 0 73.5 73.5 0.0
2010-May-13 Thu 38.49 38.82 38.23 38.82 67.4 67.4 2.8
2010-May-12 Wed 38.25 38.55 ### ### 18,702,472 360,490,147 32.0 32.0 0.0
2010-May-11 Tue ### ### ### ### 22,310,887 0 34.5 34.5 0.0
2010-May-10 Mon ### ### ### ### 29,773,650 0 66.5 66.5 0.0
2010-May-07 Fri 36.83 38.27 36.77 37.5 ### ### 2.7
2010-May-06 Thu 38.27 ### ### ### 30.2 30.2 0.0
2010-May-05 Wed 37.8 38.84 37.56 38.74 26,805,956 ### 80.9 80.9 2.8
2010-May-04 Tue 38.8 ### 38.53 38.59 51.2 51.2 ###
2010-May-03 Mon ### 39.8 ### 39.53 24,551,024 488,565,377 77.2 77.2 ###
2010-Apr-30 Fri 40.76 ### ### 40.75 ### ### ###
2010-Apr-29 Thu ### ### 40.42 40.5 ### ### 2.9
2010-Apr-28 Wed ### ### 40.74 ### ### ### 0.0
2010-Apr-27 Tue 42.21 42.26 ### 42 ### ### 3.0
2010-Apr-23 Fri ### ### 41.84 ### 13,917,148 ### ### ### 0.0
2010-Apr-22 Thu ### 42.21 ### 42.21 21,777,843 459,621,376 ### ### ###
2010-Apr-21 Wed ### ### 42.58 42.73 65.4 65.4 3.1
2010-Apr-20 Tue 42.7 ### ### 42.8 ### ### 3.1
2010-Apr-19 Mon ### ### 42.82 42.84 15,445,248 330,682,759 38.0 38.0 ###
2010-Apr-16 Fri 43.78 43.78 ### 43.54 ### ### ###
2010-Apr-15 Thu ### 44.44 43.88 43.89 13,141,256 ### ### ### ###
2010-Apr-14 Wed ### ### 43.82 ### 15,565,626 ### ### ### 0.0
2010-Apr-13 Tue ### ### 43.77 43.84 40.0 40.0 ###
2010-Apr-12 Mon ### 44.52 44.28 44.45 7,696,057 ### 68.5 68.5 3.2
2010-Apr-09 Fri ### ### 43.86 ### ### ### 0.0
2010-Apr-08 Thu ### 43.76 ### 43.75 15,037,546 ### ### ### 3.1
2010-Apr-07 Wed 44.48 44.7 44.4 44.57 69.1 69.1 ###
2010-Apr-06 Tue 44.88 ### ### ### ### ### 0.0
2010-Apr-01 Thu 43.81 ### ### ### ### ### 0.0
2010-Mar-31 Wed ### 44.4 43.59 43.59 ### ### ###
2010-Mar-30 Tue 44 44.43 43.87 44.41 ### ### 3.2
2010-Mar-29 Mon 43.48 43.54 ### ### 0.0
2010-Mar-26 Fri 42.87 ### ### 43.28 34,760,579 0 76.1 76.1 ###
2010-Mar-25 Thu ### 43.52 ### ### 23,290,544 ### ### ### 0.0
2010-Mar-24 Wed 43.5 ### ### ### 14,586,742 0 35.4 35.4 0.0
2010-Mar-23 Tue 42.88 43.26 42.79 ### 18,910,047 813,604,772 73.6 73.6 0.0
2010-Mar-22 Mon 42.58 ### ### 42.59 74.7 74.7 3.0
2010-Mar-19 Fri ### 43.29 ### 43.2 7,450,447 161,264,925 67.1 67.1 3.1
2010-Mar-18 Thu 43.5 43.5 ### ### 26.6 26.6 0.0
2010-Mar-17 Wed ### ### ### ### 72.7 72.7 0.0
2010-Mar-16 Tue ### 42.82 42.57 42.75 10,525,345 ### ### ### ###
2010-Mar-15 Mon 43 ### 42.56 42.57 10,098,082 214,887,184 ### ### ###
2010-Mar-12 Fri ### ### ### 42.85 6,593,273 0 31.5 31.5 ###
2010-Mar-11 Thu 43.29 ### 42.76 ### 31.5 31.5 0.0
2010-Mar-10 Wed 43.2 43.27 42.88 43.24 ### ### 3.1
2010-Mar-09 Tue 43.43 43.46 ### 43.4 32.1 32.1 ###
2010-Mar-08 Mon 43.5 ### 43.44 43.51 13,647,386 296,421,223 71.3 71.3 3.1
2010-Mar-05 Fri ### ### 42.2 42.5 69.1 69.1 3.0
2010-Mar-04 Thu 42.21 42.28 ### 42.28 10,251,126 ### 74.4 74.4 ###
2010-Mar-03 Wed 41.51 ### ### ### ### ### 0.0
2010-Mar-02 Tue 41.28 41.29 40.84 ### ### ### 0.0
2010-Mar-01 Mon 40.7 ### ### ### ### ### 0.0
2010-Feb-26 Fri 40.75 ### 40.5 ### 19,057,550 385,915,387 ### ### 0.0
2010-Feb-25 Thu ### ### 40.45 40.45 15,107,727 305,553,778 ### ### ###
2010-Feb-24 Wed ### 41.5 40.78 40.88 24,783,521 1,019,594,053 26.8 26.8 ###
2010-Feb-23 Tue ### ### ### ### 10,023,951 0 ### ### 0.0
2010-Feb-22 Mon 41.74 42.2 41.7 ### 74.9 74.9 0.0
2010-Feb-19 Fri 41.24 ### 40.48 41 37.2 37.2 2.9
2010-Feb-18 Thu ### 41.45 40.8 ### 11,186,881 460,060,481 ### ### 0.0
2010-Feb-17 Wed 41.21 41.4 ### ### 11,796,429 244,186,080 68.6 68.6 0.0
2010-Feb-16 Tue 40.7 ### ### 40.55 ### ### ###
2010-Feb-15 Mon 40.78 40.8 40.44 ### ### ### 0.0
2010-Feb-12 Fri 40.83 41.22 40.57 40.82 32.8 32.8 2.9
2010-Feb-11 Thu 39.75 40.45 ### ### 8,883,083 179,660,353 ### ### 0.0
2010-Feb-10 Wed ### 41.24 39.56 39.88 17,683,183 ### 19.6 19.6 2.8
2010-Feb-09 Tue 39.45 40 39.24 39.85 ### ### ###
2010-Feb-08 Mon ### ### 39.55 ### 12,221,521 241,680,577 ### ### 0.0
2010-Feb-05 Fri 39.55 ### ### 39.55 71.8 71.8 2.8
2010-Feb-04 Thu ### 41.23 40.74 ### 9,567,073 392,106,486 37.3 37.3 0.0
2010-Feb-03 Wed 41.73 41.76 ### 41.5 16,162,776 ### 31.9 31.9 3.0
2010-Feb-02 Tue 40.49 ### ### 40.46 12,662,672 0 ### ### 2.9
2010-Feb-01 Mon 39.56 ### ### 39.2 17,111,579 0 51.4 51.4 2.8
2010-Jan-29 Fri ### ### ### 39.4 25,457,854 0 37.2 37.2 2.8
2010-Jan-28 Thu ### 40.76 ### 40.7 21,444,774 ### ### ### 2.9
2010-Jan-27 Wed 40.79 40.81 40.25 ### 40.7 40.7 0.0
2010-Jan-25 Mon 40.83 ### 40.73 41.25 69.3 69.3 ###
2010-Jan-22 Fri 41.42 41.7 41.24 41.7 18,088,772 750,141,374 ### ### 3.0
2010-Jan-21 Thu ### ### ### ### 14,798,484 0 38.4 38.4 0.0
2010-Jan-20 Wed 43.8 ### 43.4 43.41 35.2 35.2 ###
2010-Jan-19 Tue ### 43.81 ### ### 38.8 38.8 0.0
2010-Jan-18 Mon ### 43.47 ### 43.44 ### ### 3.1
2010-Jan-15 Fri 43.57 ### 43.28 ### 71.8 71.8 0.0
2010-Jan-14 Thu 43.45 ### ### 43.78 75.5 75.5 3.1
2010-Jan-13 Wed ### 43.24 42.86 ### 73.3 73.3 0.0
2010-Jan-12 Tue 43.85 ### 43.44 43.49 33.6 33.6 ###
2010-Jan-11 Mon ### 44.49 ### 44.47 ### ### ###
2010-Jan-08 Fri ### 43.87 43.5 ### 4,585,041 ### ### ### 0.0
2010-Jan-07 Thu ### ### 43.75 43.77 6,626,376 144,951,975 32.5 32.5 ###
2010-Jan-06 Wed 43.51 43.85 43.45 43.82 ### ### ###
2010-Jan-05 Tue 43.5 ### 43.23 43.28 9,084,478 ### 27.8 27.8 ###
2010-Jan-04 Mon 42.75 43.26 42.71 ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 3,165,452 0 65.4 65.4 0.0
2009-Dec-30 Wed 42.86 ### ### 42.7 29.8 29.8 ###
2009-Dec-29 Tue ### 43.2 ### ### 5,309,987 ### ### ### 0.0
2009-Dec-24 Thu 42.45 ### ### 42.47 4,480,083 0 ### ### ###
2009-Dec-23 Wed ### 42 41.46 ### ### ### 0.0
2009-Dec-22 Tue 41.27 ### ### ### 75.5 75.5 0.0
2009-Dec-21 Mon ### 41.51 ### ### 38.6 38.6 0.0
2009-Dec-18 Fri 40.76 ### 40.44 ### 25,221,671 509,982,187 ### ### 0.0
2009-Dec-17 Thu ### 41.72 ### 41.41 25,888,556 540,035,278 ### ### 3.0
2009-Dec-16 Wed ### ### 40.8 ### ### ### 0.0
2009-Dec-15 Tue ### ### 40.8 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 76.1 76.1 0.0
2009-Dec-11 Fri ### 40.5 ### 40.5 9,378,353 189,911,648 75.4 75.4 2.9
2009-Dec-10 Thu 40.44 ### 39.83 ### 18,414,656 366,727,874 ### ### 0.0
2009-Dec-09 Wed 40.22 40.71 ### 40.55 ### ### ###
2009-Dec-08 Tue ### ### 40.71 ### 12,076,974 ### ### ### 0.0
2009-Dec-07 Mon 41.26 ### ### ### 33.0 33.0 0.0
2009-Dec-04 Fri 41.8 ### 41.26 41.4 10,008,823 ### ### ### 3.0
2009-Dec-03 Thu ### 42.47 41.86 42.47 74.2 74.2 ###
2009-Dec-02 Wed 41.75 ### 41.75 ### 13,059,384 272,614,641 ### ### 0.0
2009-Dec-01 Tue ### ### 40.77 ### 8,260,457 ### ### ### 0.0
2009-Nov-30 Mon ### 41.53 ### ### 63.0 63.0 0.0
2009-Nov-27 Fri 40.4 40.71 ### ### 24,094,942 490,452,544 ### ### 0.0
2009-Nov-26 Thu ### ### 41.45 41.8 12,361,950 ### ### ### 3.0
2009-Nov-25 Wed 40.5 ### 40.44 ### 21,354,728 ### ### ### 0.0
2009-Nov-24 Tue 40.71 40.85 ### 40.23 20,080,587 410,145,989 33.5 33.5 ###
2009-Nov-23 Mon ### 40.53 ### 40.46 73.0 73.0 2.9
2009-Nov-20 Fri 40.2 40.28 ### ### ### ### 0.0
2009-Nov-19 Thu 40.81 ### ### 40.85 10,785,572 0 ### ### 2.9
2009-Nov-18 Wed 40.88 ### 40.59 ### 18,818,558 ### 33.4 33.4 0.0
2009-Nov-17 Tue ### ### 40.5 40.5 20,374,725 412,588,181 47.4 47.4 2.9
2009-Nov-16 Mon ### ### 39.29 ### 14,676,971 ### ### ### 0.0
2009-Nov-13 Fri ### ### 38.72 ### 13,885,525 ### 67.9 67.9 0.0
2009-Nov-12 Thu 39.2 39.7 ### 39.55 22,366,147 ### 78.8 78.8 2.8
2009-Nov-11 Wed ### 39.21 38.52 ### ### ### 0.0
2009-Nov-10 Tue 38.41 38.54 38.29 38.49 14,284,784 548,749,977 ### ### ###
2009-Nov-09 Mon ### 37.85 37.21 ### 11,997,424 450,263,322 65.3 65.3 0.0
2009-Nov-06 Fri ### 37.4 36.81 37.4 66.9 66.9 ###
2009-Nov-05 Thu ### ### ### 36.44 33.1 33.1 2.6
2009-Nov-04 Wed 36.8 ### 36.5 ### 74.2 74.2 0.0
2009-Nov-03 Tue 36.8 36.87 36.52 36.74 ### ### 2.6
2009-Nov-02 Mon 36.5 36.75 ### 36.71 68.7 68.7 2.6
2009-Oct-30 Fri 37.89 ### ### 37.45 23.4 23.4 2.7
2009-Oct-29 Thu 37.25 ### ### ### 21,875,452 0 54.2 54.2 0.0
2009-Oct-28 Wed 38.7 38.75 ### 38.4 16,150,220 ### ### ### 2.7
2009-Oct-27 Tue ### 39.27 38.8 38.85 44.9 44.9 2.8
2009-Oct-26 Mon ### ### 39.56 39.73 8,604,523 ### 70.7 70.7 2.8
2009-Oct-23 Fri ### 40.2 39.77 40.2 14,390,259 ### 71.5 71.5 ###
2009-Oct-22 Thu ### 40.28 ### ### 14,029,278 282,549,658 39.2 39.2 0.0
2009-Oct-21 Wed 39.55 39.83 ### 39.83 71.9 71.9 2.8
2009-Oct-20 Tue ### ### 39.56 ### 72.2 72.2 0.0
2009-Oct-19 Mon ### ### 38.76 ### 72.8 72.8 0.0
2009-Oct-16 Fri 39.25 39.45 ### 39.2 13,008,821 ### 38.4 38.4 2.8
2009-Oct-15 Thu ### ### 38.76 ### ### ### 0.0
2009-Oct-14 Wed ### 38.47 37.89 38.4 13,322,658 508,659,082 64.4 64.4 2.7
2009-Oct-13 Tue ### ### ### 38.24 ### ### ###
2009-Oct-12 Mon ### ### 37.73 37.89 4,498,159 ### ### ### ###
2009-Oct-09 Fri 38.4 38.43 37.73 37.85 27.0 27.0 ###
2009-Oct-08 Thu 37.82 38.25 ### ### ### ### 0.0
2009-Oct-07 Wed 37.5 ### ### 37.81 10,936,148 0 ### ### ###
2009-Oct-06 Tue 36.74 ### 36.56 ### ### ### 0.0
2009-Oct-05 Mon 36.26 36.7 36.21 ### 5,526,586 ### ### ### 0.0
2009-Oct-02 Fri 36.29 ### ### 36.2 39.6 39.6 2.6
2009-Oct-01 Thu 37.51 ### ### 37.2 34.5 34.5 2.7
2009-Sep-30 Wed 37.75 ### 37.56 37.73 35.0 35.0 ###
2009-Sep-29 Tue 37.8 ### ### ### 8,006,744 0 ### ### 0.0
2009-Sep-28 Mon ### ### 36.85 ### ### ### 0.0
2009-Sep-25 Fri ### 37.55 36.8 37.55 76.2 76.2 2.7
2009-Sep-24 Thu 37.85 ### 37.59 37.72 ### ### 2.7
2009-Sep-23 Wed 38.5 38.53 38.23 ### 10,330,442 ### 31.0 31.0 0.0
2009-Sep-22 Tue ### 38.27 37.83 ### ### ### 0.0
2009-Sep-21 Mon 38.5 38.7 ### ### 33.5 33.5 0.0
2009-Sep-18 Fri ### ### 38.49 38.7 21,115,756 406,372,724 ### ### 2.8
2009-Sep-17 Thu 39.43 39.85 39.42 39.59 20,599,047 816,443,227 64.3 64.3 2.8
2009-Sep-16 Wed ### ### 38.55 ### 18,865,986 363,641,880 ### ### 0.0
2009-Sep-15 Tue 38.25 38.42 ### 38.25 18,636,726 ### ### ### 2.7
2009-Sep-14 Mon 38.47 38.5 ### 37.84 32.3 32.3 2.7
2009-Sep-11 Fri ### ### ### ### 23,573,988 0 67.5 67.5 0.0
2009-Sep-10 Thu 37.59 ### 37.56 ### 14,530,885 272,890,020 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 34.6 34.6 0.0
2009-Sep-08 Tue ### ### ### 37.58 14,585,788 0 71.2 71.2 2.7
2009-Sep-07 Mon 36.76 ### 36.54 36.78 68.8 68.8 2.6
2009-Sep-04 Fri ### ### 36.28 ### 13,211,553 239,657,571 25.2 25.2 0.0
2009-Sep-03 Thu 36.4 36.7 ### 36.7 11,746,673 215,551,449 67.1 67.1 ###
2009-Sep-02 Wed ### 36.78 36.4 ### ### ### 0.0
2009-Sep-01 Tue ### 37.43 36.54 37.29 78.7 78.7 ###
2009-Aug-31 Mon 37.4 37.74 36.8 36.8 ### ### 2.6
2009-Aug-28 Fri ### ### 37.75 37.85 15,013,243 ### ### ### ###
2009-Aug-27 Thu 37.89 ### 37.4 ### 17,312,583 ### 33.6 33.6 0.0
2009-Aug-26 Wed 37.74 ### ### ### ### ### 0.0
2009-Aug-25 Tue 38.24 38.24 37.8 37.8 ### ### 2.7
2009-Aug-24 Mon ### 38.25 37.52 ### 13,951,527 ### 74.3 74.3 0.0
2009-Aug-21 Fri 37.26 37.44 36.54 ### 14,479,842 535,609,355 36.3 36.3 0.0
2009-Aug-20 Thu 37.4 37.4 36.74 ### 12,475,783 462,477,275 36.8 36.8 0.0
2009-Aug-19 Wed 37.52 ### ### 36.71 13,027,627 0 ### ### 2.6
2009-Aug-18 Tue ### 37.44 ### 37.26 79.3 79.3 ###
2009-Aug-17 Mon 37.81 ### ### ### ### ### 0.0
2009-Aug-14 Fri 38.53 ### ### 38.26 12,903,640 0 31.1 31.1 2.7
2009-Aug-13 Thu ### 38.26 37.56 38.26 15,157,841 574,633,752 62.0 62.0 2.7
2009-Aug-12 Wed ### ### 37.21 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 38.4 38.47 ### 37.76 ### ### 2.7
2009-Aug-07 Fri ### 38.22 ### ### 14,052,129 268,536,185 35.7 35.7 0.0
2009-Aug-06 Thu ### 39.26 38.48 38.79 ### ### ###
2009-Aug-05 Wed 39.29 39.29 ### ### 23.3 23.3 0.0
2009-Aug-04 Tue ### ### 38.84 38.84 23,348,021 ### ### ### 2.8
2009-Aug-03 Mon ### ### 37.4 ### 9,761,623 182,542,350 ### ### 0.0
2009-Jul-31 Fri ### ### 37.53 37.85 ### ### ###
2009-Jul-30 Thu 36.81 ### ### ### 23,054,657 0 71.4 71.4 0.0
2009-Jul-29 Wed 37.4 37.51 ### 37.43 18,125,343 ### ### ### ###
2009-Jul-28 Tue 37.7 ### 37.57 ### 18,828,228 ### 76.7 76.7 0.0
2009-Jul-27 Mon 37.75 ### 37.48 37.85 ### ### ###
2009-Jul-24 Fri 37.72 37.85 ### 37.51 16,134,144 305,338,675 ### ### ###
2009-Jul-23 Thu 36.4 ### ### ### 75.4 75.4 0.0
2009-Jul-22 Wed 36.56 ### 36.48 ### 18,858,955 ### 75.2 75.2 0.0
2009-Jul-21 Tue 36.42 36.54 ### ### 31.3 31.3 0.0
2009-Jul-20 Mon 35.44 ### 35.42 ### 77.3 77.3 0.0
2009-Jul-17 Fri ### 35.28 ### 35.2 9,030,127 159,291,440 76.1 76.1 2.5
2009-Jul-16 Thu ### ### 34.82 ### 33.1 33.1 0.0
2009-Jul-15 Wed ### ### 33.72 ### 16,171,259 272,647,426 70.5 70.5 0.0
2009-Jul-14 Tue ### 33.8 ### 33.79 ### ### ###
2009-Jul-13 Mon 32.4 32.83 ### 32.2 38.3 38.3 ###
2009-Jul-10 Fri 32.54 32.79 ### ### ### ### 0.0
2009-Jul-09 Thu 32.25 32.51 ### 32.29 10,640,226 172,956,873 ### ### ###
2009-Jul-08 Wed 31.5 ### ### ### 83.3 83.3 0.0
2009-Jul-07 Tue ### 32.43 ### 32.25 12,968,141 ### ### ### ###
2009-Jul-06 Mon ### ### 32.53 ### 13,577,920 ### ### ### 0.0
2009-Jul-03 Fri ### 33.8 ### 33.43 15,234,856 ### ### ### 2.4
2009-Jul-02 Thu 34.55 ### 34.28 ### 13,212,770 226,466,877 ### ### 0.0
2009-Jul-01 Wed ### ### 33.59 ### 12,900,146 216,657,952 ### ### 0.0
2009-Jun-30 Tue ### 34.72 ### 34.72 15,371,343 ### ### ### 2.5
2009-Jun-29 Mon ### ### 33.76 ### ### ### 0.0
2009-Jun-26 Fri 34.52 34.74 ### ### ### ### 0.0
2009-Jun-25 Thu ### 34.59 33.85 34.52 20,217,527 691,843,773 74.9 74.9 2.5
2009-Jun-24 Wed ### ### ### 33.73 15,878,923 0 27.9 27.9 ###
2009-Jun-23 Tue ### ### 33.77 33.8 15,316,443 258,618,140 ### ### 2.4
2009-Jun-22 Mon 35.25 35.44 ### 35.25 14,833,646 ### ### ### 2.5
2009-Jun-19 Fri ### 35.21 34.7 34.7 ### ### 2.5
2009-Jun-18 Thu ### ### 34.42 34.7 35.7 35.7 2.5
2009-Jun-17 Wed ### 35.84 ### ### 79.1 79.1 0.0
2009-Jun-16 Tue 36.29 36.59 ### 36.46 16,420,129 ### ### ### 2.6
2009-Jun-15 Mon 37.28 37.53 ### ### 36.4 36.4 0.0
2009-Jun-12 Fri 37.85 ### ### ### ### ### 0.0
2009-Jun-11 Thu ### 38.47 37.56 38.27 11,451,357 ### 75.7 75.7 ###
2009-Jun-10 Wed ### 37.77 ### 37.7 70.7 70.7 2.7
2009-Jun-09 Tue ### 37.5 36.48 36.5 23,680,259 875,932,780 ### ### 2.6
2009-Jun-05 Fri 37.2 ### ### ### 81.2 81.2 0.0
2009-Jun-04 Thu 35.7 35.86 ### ### ### ### 0.0
2009-Jun-03 Wed 36.55 ### 36.45 ### 68.9 68.9 0.0
2009-Jun-02 Tue 36.5 ### ### 36.7 18,977,555 0 68.8 68.8 ###
2009-Jun-01 Mon ### 35.82 34.58 35.74 75.3 75.3 2.6
2009-May-29 Fri 34.79 34.88 34.56 ### 21,498,589 ### 28.0 28.0 0.0
2009-May-28 Thu ### 34.2 33.83 ### 14,646,887 ### 72.2 72.2 0.0
2009-May-27 Wed 34.7 ### ### ### 12,327,545 0 33.1 33.1 0.0
2009-May-26 Tue 33.87 34.46 33.72 34.29 8,568,348 292,094,983 ### ### ###
2009-May-25 Mon ### ### 33.51 33.87 8,940,056 ### ### ### ###
2009-May-22 Fri ### 33.73 ### 33.46 9,708,858 ### 35.2 35.2 ###
2009-May-21 Thu 34.4 34.55 ### 34.4 70.4 70.4 2.5
2009-May-20 Wed ### ### 33.86 34.2 32.4 32.4 2.4
2009-May-19 Tue 33.78 ### 33.71 33.86 12,695,571 213,983,849 ### ### 2.4
2009-May-18 Mon ### ### 32.58 ### 42.7 42.7 0.0
2009-May-15 Fri ### 33.47 32.74 ### 14,654,826 ### 74.3 74.3 0.0
2009-May-14 Thu ### ### ### ### 35.7 35.7 0.0
2009-May-13 Wed ### 34.48 ### 34.43 12,278,824 211,686,925 71.1 71.1 ###
2009-May-12 Tue 34.83 34.85 ### ### 32.0 32.0 0.0
2009-May-11 Mon ### 35.55 ### 35.28 ### ### 2.5
2009-May-08 Fri ### ### 34.58 ### ### ### 0.0
2009-May-07 Thu ### 35.76 ### ### ### ### 0.0
2009-May-06 Wed ### 34.48 33.51 ### 10,901,847 370,608,288 29.5 29.5 0.0
2009-May-05 Tue ### ### 34.21 34.48 14,807,656 253,284,955 ### ### 2.5
2009-May-04 Mon 33.59 33.82 ### 33.82 12,140,859 205,301,925 ### ### 2.4
2009-May-01 Fri 32.85 ### ### ### ### ### 0.0
2009-Apr-30 Thu 32.88 33.48 32.84 33.27 16,616,127 550,990,771 ### ### ###
2009-Apr-29 Wed 31.8 32.57 31.8 32.27 10,345,071 ### 73.9 73.9 ###
2009-Apr-28 Tue ### ### ### ### 12,693,481 0 ### ### 0.0
2009-Apr-27 Mon 32.75 32.81 ### 32.41 ### ### ###
2009-Apr-24 Fri 32.5 ### 31.82 ### 29.9 29.9 0.0
2009-Apr-23 Thu ### 32.48 31.85 32.48 74.0 74.0 ###
2009-Apr-22 Wed ### ### 31.25 31.49 25.7 25.7 ###
2009-Apr-21 Tue ### ### ### 31.56 16,718,989 0 ### ### 2.3
2009-Apr-20 Mon 33.26 ### 32.57 32.88 10,212,185 ### 30.0 30.0 2.3
2009-Apr-17 Fri 33.49 ### 33.41 33.41 ### ### ###
2009-Apr-16 Thu 33.54 ### 32.7 33.21 10,490,541 171,520,345 ### ### 2.4
2009-Apr-15 Wed ### ### 32.87 33.54 9,018,325 148,216,171 75.0 75.0 2.4
2009-Apr-14 Tue 33.2 ### 32.86 ### ### ### 0.0
2009-Apr-09 Thu ### 32.53 ### 32.45 ### ### 2.3
2009-Apr-08 Wed 32.25 ### 31.78 31.78 31.9 31.9 2.3
2009-Apr-07 Tue ### ### 32.49 32.7 13,445,541 ### 26.3 26.3 2.3
2009-Apr-06 Mon ### 34.47 ### ### ### ### 0.0
2009-Apr-03 Fri ### 34.74 34.28 ### 14,614,854 ### 70.3 70.3 0.0
2009-Apr-02 Thu 32.59 33.53 ### ### 73.3 73.3 0.0
2009-Apr-01 Wed ### ### 31.7 ### 71.6 71.6 0.0
2009-Mar-31 Tue 31.88 32.55 31.81 ### 20,136,946 648,006,922 ### ### 0.0
2009-Mar-30 Mon ### 33.43 ### 32.55 12,106,472 202,359,679 ### ### 2.3
2009-Mar-27 Fri ### 34.42 ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### 33.78 23,885,349 0 ### ### 2.4
2009-Mar-25 Wed ### ### 32.81 33.26 13,087,943 ### 70.5 70.5 2.4
2009-Mar-24 Tue ### 34.54 33.73 33.8 ### ### 2.4
2009-Mar-23 Mon 32.55 33.49 ### ### 15,058,587 ### ### ### 0.0
2009-Mar-20 Fri 32.54 32.88 ### ### 16,690,581 274,393,151 ### ### 0.0
2009-Mar-19 Thu ### 31.8 31.2 31.25 ### ### 2.2
2009-Mar-18 Wed ### ### 30.75 ### 20,005,551 307,585,346 26.1 26.1 0.0
2009-Mar-17 Tue ### ### ### ### 16,770,850 0 ### ### 0.0
2009-Mar-16 Mon 31.86 31.86 30.86 ### 19,891,448 ### ### ### 0.0
2009-Mar-13 Fri ### 31.72 ### ### 21,905,928 ### 69.9 69.9 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 30.75 ### ### 30.5 ### ### 2.2
2009-Mar-10 Tue 28.83 ### ### 29.28 ### ### ###
2009-Mar-09 Mon ### 29.56 28.83 ### 21,833,329 637,424,040 78.0 78.0 0.0
2009-Mar-06 Fri 27.7 ### ### ### ### ### 0.0
2009-Mar-05 Thu 29 ### ### ### 25,122,776 0 21.3 21.3 0.0
2009-Mar-04 Wed ### 27.29 ### ### 28,111,226 383,577,678 74.3 74.3 0.0
2009-Mar-03 Tue 26.8 27.54 ### 27.29 14,263,255 196,405,021 82.2 82.2 ###
2009-Mar-02 Mon ### 28.54 ### ### ### ### 0.0
2009-Feb-27 Fri ### ### 28.2 28.83 ### ### ###
2009-Feb-26 Thu ### 29.22 ### ### 13,148,573 192,100,651 25.9 25.9 0.0
2009-Feb-25 Wed 29.88 ### 28.8 ### 20.4 20.4 0.0
2009-Feb-24 Tue 28.55 ### 28.48 ### ### ### 0.0
2009-Feb-23 Mon 29.83 29.88 ### ### ### ### 0.0
2009-Feb-20 Fri 30.27 30.52 ### 30.51 80.6 80.6 ###
2009-Feb-19 Thu ### 30.51 29.7 ### 15,492,189 466,392,349 ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 20,206,527 0 ### ### 0.0
2009-Feb-17 Tue 31.75 32.21 31.48 31.72 10,998,674 350,252,773 ### ### 2.3
2009-Feb-16 Mon 32.4 32.43 31.89 ### 30.5 30.5 0.0
2009-Feb-13 Fri ### 32.85 31.85 32.7 12,382,551 400,575,524 75.8 75.8 2.3
2009-Feb-12 Thu 32.57 ### 32.4 32.47 ### ### ###
2009-Feb-11 Wed ### ### ### ### 19,656,625 0 ### ### 0.0
2009-Feb-10 Tue 33.7 33.86 ### ### ### ### 0.0
2009-Feb-09 Mon 33.53 33.58 33.21 ### 31.9 31.9 0.0
2009-Feb-06 Fri ### 32.58 31.86 32.23 71.4 71.4 2.3
2009-Feb-05 Thu 31.29 31.87 ### ### 79.9 79.9 0.0
2009-Feb-04 Wed 29.51 30.45 29.4 29.77 84.8 84.8 ###
2009-Feb-03 Tue ### ### ### 29.78 14,157,789 0 29.1 29.1 2.1
2009-Feb-02 Mon ### ### 29.48 ### 11,735,383 172,979,545 ### ### 0.0
2009-Jan-30 Fri 30.25 30.55 ### 30.5 ### ### 2.2
2009-Jan-29 Thu 31.21 ### 30.53 ### 44,168,348 ### ### ### 0.0
2009-Jan-28 Wed 29.88 ### 29.29 29.85 22,854,389 334,702,526 ### ### 2.1
2009-Jan-27 Tue 29 29.42 ### ### 20,529,483 ### 80.1 80.1 0.0
2009-Jan-23 Fri ### 28.44 ### 27.45 ### ### ###
2009-Jan-22 Thu ### 29.22 ### ### 16,441,473 240,209,920 ### ### 0.0
2009-Jan-21 Wed ### 28.73 27.85 ### 14,659,752 414,724,384 ### ### 0.0
2009-Jan-20 Tue 29.5 29.5 ### ### 12,431,573 ### 34.1 34.1 0.0
2009-Jan-19 Mon ### 30.51 ### ### 9,853,885 ### ### ### 0.0
2009-Jan-16 Fri 29.8 ### 29.59 29.88 ### ### 2.1
2009-Jan-15 Thu ### 29.48 28.79 ### 17,673,555 514,919,024 33.5 33.5 0.0
2009-Jan-14 Wed 30.88 ### 30.29 ### 12,400,940 ### 68.4 68.4 0.0
2009-Jan-13 Tue ### 30.43 ### 30.43 10,737,825 ### 79.7 79.7 ###
2009-Jan-12 Mon ### 31.2 30.58 30.83 ### ### 2.2
2009-Jan-09 Fri 31.4 ### ### 31.7 ### ### 2.3
2009-Jan-08 Thu ### ### 30.4 30.75 12,327,780 187,382,256 ### ### ###
2009-Jan-07 Wed ### ### ### ### 14,891,027 0 ### ### 0.0
2009-Jan-06 Tue 31.81 32.29 31.56 31.7 ### ### 2.3
2009-Jan-05 Mon 31.8 ### ### ### 10,769,048 0 ### ### 0.0
2009-Jan-02 Fri 30.5 ### ### 30.58 6,949,126 0 ### ### 2.2
2008-Dec-31 Wed 30.28 ### ### 30.44 6,657,346 0 61.8 61.8 2.2
2008-Dec-30 Tue ### ### 28.85 ### ### ### 0.0
2008-Dec-29 Mon ### 29.88 28.58 ### 6,238,120 182,340,247 20.4 20.4 0.0
2008-Dec-24 Wed 28.7 ### 28.54 28.84 ### ### ###
2008-Dec-23 Tue 29.24 29.43 ### 28.49 21.9 21.9 ###
2008-Dec-22 Mon 30.2 ### 29.43 ### 29.7 29.7 0.0
2008-Dec-19 Fri 29.83 30.25 ### ### 71.7 71.7 0.0
2008-Dec-18 Thu ### 31.7 30.53 ### 26.5 26.5 0.0
2008-Dec-17 Wed 31.4 ### 30.52 ### 31.3 31.3 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon ### 31.43 ### ### 16,406,726 ### ### ### 0.0
2008-Dec-12 Fri 29.7 ### ### 28.82 ### ### 2.1
2008-Dec-11 Thu 31.55 ### ### 30.2 18.4 18.4 2.2
2008-Dec-10 Wed 28.87 30.55 28.8 ### 22,184,123 658,313,850 88.4 88.4 0.0
2008-Dec-09 Tue ### ### ### 28.45 20,733,327 0 ### ### 2.0
2008-Dec-08 Mon ### ### 26.4 27.22 72.5 72.5 1.9
2008-Dec-05 Fri 26.51 26.88 25.75 ### ### ### 0.0
2008-Dec-04 Thu ### 28.54 27.5 27.5 ### ### 2.0
2008-Dec-03 Wed 28.22 ### ### 27.81 20,548,826 0 ### ### ###
2008-Dec-02 Tue 27.83 ### ### ### ### ### 0.0
2008-Dec-01 Mon 30.5 30.7 29.53 ### 12,813,848 ### 26.6 26.6 0.0
2008-Nov-28 Fri ### ### 29.86 ### 40,250,475 ### ### ### 0.0
2008-Nov-27 Thu 29.79 29.8 28.2 28.8 18.8 18.8 2.1
2008-Nov-26 Wed ### 28.56 ### 27.25 44,615,179 637,104,756 24.2 24.2 ###
2008-Nov-25 Tue ### 26.58 25.25 26.22 79.0 79.0 1.9
2008-Nov-24 Mon 22.5 ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 22 20 ### 27,166,224 ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 28,389,547 0 29.7 29.7 0.0
2008-Nov-19 Wed ### 24.85 22.88 23.2 22,092,084 527,227,584 21.0 21.0 1.7
2008-Nov-18 Tue 24.51 25.28 24 24.2 ### ### 1.7
2008-Nov-17 Mon 25.2 ### ### ### 16,603,757 0 44.4 44.4 0.0
2008-Nov-14 Fri 27 ### ### 26.4 30.0 30.0 1.9
2008-Nov-13 Thu ### 26.23 25 25 ### ### 1.8
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### 29.52 28.28 28.8 12,003,147 346,890,948 37.8 37.8 2.1
2008-Nov-10 Mon 28.5 30.24 28.28 29.89 15,960,721 ### ### ### ###
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu 29.8 29.81 28.87 29.2 33.0 33.0 2.1
2008-Nov-05 Wed ### ### 30.4 ### ### ### 0.0
2008-Nov-04 Tue 28.86 29.28 28.56 ### ### ### 0.0
2008-Nov-03 Mon 29 ### 28.75 ### 71.0 71.0 0.0
2008-Oct-31 Fri ### 28.25 27.24 ### 21,120,625 585,991,740 28.3 28.3 0.0
2008-Oct-30 Thu 27.2 29 ### ### 19,510,021 ### 81.0 81.0 0.0
2008-Oct-29 Wed ### ### 26 ### 17,892,244 232,599,172 ### ### 0.0
2008-Oct-28 Tue 24.75 25.45 ### ### ### ### 0.0
2008-Oct-27 Mon 24.81 ### 24 ### 15,624,688 187,496,256 46.8 46.8 0.0
2008-Oct-24 Fri 24 ### 23.76 ### 18,771,257 ### ### ### 0.0
2008-Oct-23 Thu ### 25.23 ### 24.7 84.2 84.2 1.8
2008-Oct-22 Wed 27.84 ### 27.25 27.25 14,138,057 192,631,026 30.7 30.7 ###
2008-Oct-21 Tue ### ### 27.87 ### 25,808,551 359,642,158 ### ### 0.0
2008-Oct-20 Mon 25.73 26.49 25.4 26.49 22,183,450 ### ### ### 1.9
2008-Oct-17 Fri ### 26.57 24.42 24.59 ### ### ###
2008-Oct-16 Thu ### ### 25.5 25.8 29,629,781 ### ### ### 1.8
2008-Oct-15 Wed 30.79 30.79 ### 29.7 23.6 23.6 ###
2008-Oct-14 Tue ### ### 30.78 ### 17,319,881 ### ### ### 0.0
2008-Oct-13 Mon 28.44 ### 28.44 ### 80.5 80.5 0.0
2008-Oct-10 Fri ### ### ### 27.74 26,947,820 0 48.0 48.0 ###
2008-Oct-09 Thu 30.22 30.46 29.29 29.84 42.7 42.7 ###
2008-Oct-08 Wed ### 30.29 29.58 ### 15,223,156 455,705,174 51.1 51.1 0.0
2008-Oct-07 Tue ### ### 28.8 31.7 ### ### 2.3
2008-Oct-06 Mon 30.45 30.48 29.41 29.79 9,083,252 271,997,981 ### ### 2.1
2008-Oct-03 Fri ### 30.47 ### 30.42 23,258,720 ### ### ### 2.2
2008-Oct-02 Thu 32.72 32.82 ### ### 22.6 22.6 0.0
2008-Oct-01 Wed ### 33.4 ### 32.75 81.4 81.4 ###
2008-Sep-30 Tue 31.2 ### 30.85 ### ### ### 0.0
2008-Sep-29 Mon 35.49 35.76 34.24 34.24 23.8 23.8 2.4
2008-Sep-26 Fri 36.59 ### 35.46 35.84 ### ### 2.6
2008-Sep-25 Thu ### 36.73 ### 36.4 27,805,489 ### ### ### ###
2008-Sep-24 Wed ### ### 37.29 37.87 72.3 72.3 ###
2008-Sep-23 Tue 38.8 ### ### ### ### ### 0.0
2008-Sep-22 Mon 39.75 39.87 37.85 39.7 26,236,248 ### ### ### 2.8
2008-Sep-19 Fri 35.75 ### 35.21 35.4 18,866,177 332,139,046 ### ### 2.5
2008-Sep-18 Thu 34.43 35.21 ### ### ### ### 0.0
2008-Sep-17 Wed ### 36.57 35.52 ### 25,612,644 923,207,752 31.1 31.1 0.0
2008-Sep-16 Tue 35.2 36.49 ### 36.4 20,880,976 ### 84.7 84.7 ###
2008-Sep-15 Mon 36.72 ### 35.49 ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 9,256,526 0 82.6 82.6 0.0
2008-Sep-11 Thu ### ### 34.25 34.47 24.6 24.6 2.5
2008-Sep-10 Wed ### ### ### 34.8 ### ### 2.5
2008-Sep-09 Tue ### 36.73 ### ### 14,735,526 ### 28.6 28.6 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 36.4 37.2 ### ### 14,390,282 267,659,245 ### ### 0.0
2008-Sep-04 Thu 37.5 ### ### ### 15,988,582 0 40.8 40.8 0.0
2008-Sep-03 Wed 38.5 38.85 37.76 ### ### ### 0.0
2008-Sep-02 Tue 40 ### 39.25 39.29 ### ### ###
2008-Sep-01 Mon 41.2 41.48 ### ### 28.8 28.8 0.0
2008-Aug-29 Fri 41.75 ### ### 41.4 23,338,445 0 23.3 23.3 3.0
2008-Aug-28 Thu ### ### 41.28 41.75 13,510,483 ### 74.1 74.1 3.0
2008-Aug-27 Wed 41 ### ### 40.89 8,390,029 0 31.8 31.8 ###
2008-Aug-26 Tue 39.72 40.75 ### 40.75 82.4 82.4 ###
2008-Aug-25 Mon 40.2 ### ### 40 27.6 27.6 2.9
2008-Aug-22 Fri ### ### ### ### 13,260,443 0 ### ### 0.0
2008-Aug-21 Thu 39.7 39.81 38.75 ### 11,756,859 461,809,421 ### ### 0.0
2008-Aug-20 Wed ### 38.77 37.85 38.73 12,817,856 ### 77.7 77.7 ###
2008-Aug-19 Tue 37.8 ### ### ### 26.6 26.6 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 11,094,546 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### 38.7 76.9 76.9 2.8
2008-Aug-13 Wed ### ### 36.26 36.76 ### ### 2.6
2008-Aug-12 Tue ### ### ### 37.21 13,378,551 0 ### ### 2.7
2008-Aug-11 Mon ### ### ### 36.47 25.9 25.9 ###
2008-Aug-08 Fri ### 37.21 ### ### 9,619,757 178,975,578 ### ### 0.0
2008-Aug-07 Thu 37.75 ### 36.56 ### ### ### 0.0
2008-Aug-06 Wed ### 37.22 36.25 37.22 13,751,471 505,160,287 ### ### 2.7
2008-Aug-05 Tue 36.4 ### 35.82 35.82 ### ### 2.6
2008-Aug-04 Mon ### ### ### ### 6,843,378 0 ### ### 0.0
2008-Aug-01 Fri 39.86 ### 38.72 ### ### ### 0.0
2008-Jul-31 Thu ### 40.41 39.71 39.71 14,121,678 565,714,420 27.0 27.0 ###
2008-Jul-30 Wed ### ### 38.83 39.26 72.5 72.5 2.8
2008-Jul-29 Tue ### 38.58 ### 38.25 76.9 76.9 2.7
2008-Jul-28 Mon 37.4 ### 37.24 ### 85.2 85.2 0.0
2008-Jul-25 Fri 36.45 ### 36.2 ### ### ### 0.0
2008-Jul-24 Thu ### ### 37.55 37.55 ### ### 2.7
2008-Jul-23 Wed ### ### ### ### 14,945,683 0 70.7 70.7 0.0
2008-Jul-22 Tue ### ### ### ### 9,762,080 0 ### ### 0.0
2008-Jul-21 Mon 37.5 38.22 37.25 38.2 11,847,656 ### ### ### 2.7
2008-Jul-18 Fri ### ### ### ### 14,578,026 0 ### ### 0.0
2008-Jul-17 Thu ### ### 37.55 37.55 17,701,140 ### 29.2 29.2 2.7
2008-Jul-16 Wed ### 39.52 38.23 39.29 15,600,028 606,451,088 ### ### ###
2008-Jul-15 Tue 40 40.4 ### ### 9,663,223 ### ### ### 0.0
2008-Jul-14 Mon ### 40.47 39.86 39.86 36.9 36.9 2.8
2008-Jul-11 Fri 39.78 ### 39.59 ### 9,008,348 178,320,248 ### ### 0.0
2008-Jul-10 Thu ### 39.52 38.8 38.8 36.0 36.0 ###
2008-Jul-09 Wed ### 40.27 ### ### ### ### 0.0
2008-Jul-08 Tue 40 ### ### 39.5 10,553,044 0 ### ### ###
2008-Jul-07 Mon 40.57 40.57 ### 39.75 26.6 26.6 ###
2008-Jul-04 Fri 40.41 40.7 ### 40.7 68.8 68.8 2.9
2008-Jul-03 Thu 40.79 40.79 39.75 39.82 ### ### 2.8
2008-Jul-02 Wed 43.55 ### 42.7 42.89 10,461,840 223,360,284 29.5 29.5 ###
2008-Jul-01 Tue 44.45 44.84 44.21 44.4 39.7 39.7 ###
2008-Jun-30 Mon 43.52 ### ### 43.7 67.9 67.9 ###
2008-Jun-27 Fri 42.52 43.4 42.4 42.89 37,503,084 ### ### ### ###
2008-Jun-26 Thu 43.54 ### 43.41 ### 15,388,970 ### 68.5 68.5 0.0
2008-Jun-25 Wed 44.49 ### 43.72 43.72 ### ### 3.1
2008-Jun-24 Tue 44.88 ### 44.71 45.88 10,328,820 230,900,771 ### ### 3.3
2008-Jun-23 Mon ### 44.7 43.74 ### 9,741,921 430,787,746 79.9 79.9 0.0
2008-Jun-20 Fri 45.45 45.58 44.26 ### 13,382,744 ### ### ### 0.0
2008-Jun-19 Thu ### ### 44.87 ### 18,985,152 425,931,885 ### ### 0.0
2008-Jun-18 Wed ### 45.58 ### ### ### ### 0.0
2008-Jun-17 Tue 44.25 ### ### ### 13,921,956 0 ### ### 0.0
2008-Jun-16 Mon 43.8 ### 43.55 ### 7,683,559 ### ### ### 0.0
2008-Jun-13 Fri 42.8 43.27 ### ### 9,391,444 ### ### ### 0.0
2008-Jun-12 Thu ### ### 41.53 41.8 ### ### 3.0
2008-Jun-11 Wed 42.88 43.44 42.52 43.44 82.0 82.0 3.1
2008-Jun-10 Tue 43.78 ### 43.26 43.26 38.1 38.1 ###
2008-Jun-06 Fri 43.76 44.29 43.55 44 ### ### 3.1
2008-Jun-05 Thu 43.44 43.55 42.28 42.5 28.3 28.3 3.0
2008-Jun-04 Wed ### ### ### 44.44 ### ### 3.2
2008-Jun-03 Tue 44.8 45.48 44.52 44.52 ### ### ###
2008-Jun-02 Mon ### 45.59 44.27 45.49 ### ### ###
2008-May-30 Fri ### ### 43.5 43.5 32,874,359 ### ### ### 3.1
2008-May-29 Thu 45.74 46.21 ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 27.7 27.7 0.0
2008-May-27 Tue ### 47 ### 46.7 ### ### 3.3
2008-May-26 Mon 46.5 ### ### ### 7,200,853 0 ### ### 0.0
2008-May-23 Fri 47.85 48.22 ### 47.49 9,388,871 226,365,679 33.4 33.4 3.4
2008-May-22 Thu ### 48.53 ### 47.7 ### ### 3.4
2008-May-21 Wed ### 47.24 46.52 46.87 11,827,558 ### ### ### 3.3
2008-May-20 Tue 49.28 49.28 48.25 ### 28.7 28.7 0.0
2008-May-19 Mon 49.58 ### ### 49.55 8,411,544 0 36.0 36.0 ###
2008-May-16 Fri ### 50 48.7 48.7 17,309,747 ### 16.1 16.1 3.5
2008-May-15 Thu ### ### 47.2 ### 9,877,071 233,098,875 27.5 27.5 0.0
2008-May-14 Wed 46.45 ### 46.41 48.56 17,817,273 ### ### ### 3.5
2008-May-13 Tue ### 46.45 45.54 45.78 ### ### 3.3
2008-May-12 Mon 47 ### ### 46.85 ### ### ###
2008-May-09 Fri 45.75 46.53 ### 46.5 ### ### ###
2008-May-08 Thu ### 45.28 44 ### 9,258,342 413,292,386 ### ### 0.0
2008-May-07 Wed 45.58 ### ### 45.29 ### ### ###
2008-May-06 Tue ### 44.74 ### 44.42 8,786,388 ### ### ### 3.2
2008-May-05 Mon 44.74 44.78 ### ### 5,560,921 124,509,021 23.5 23.5 0.0
2008-May-02 Fri ### 43.47 42.86 43.42 10,056,758 434,099,959 69.8 69.8 ###
2008-May-01 Thu ### ### 41.86 ### 6,693,271 ### ### ### 0.0
2008-Apr-30 Wed ### ### ### 42.27 14,508,074 0 66.1 66.1 ###
2008-Apr-29 Tue 44 ### 43.29 43.89 9,243,341 ### 36.9 36.9 ###
2008-Apr-28 Mon ### ### 43.21 ### 10,727,644 231,770,748 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 74.2 74.2 0.0
2008-Apr-23 Wed ### ### 43.54 ### 16,114,820 ### ### ### 0.0
2008-Apr-22 Tue ### ### 43.52 43.52 10,499,554 ### ### ### 3.1
2008-Apr-21 Mon 43.24 ### 43.23 ### 13,551,285 292,911,025 ### ### 0.0
2008-Apr-18 Fri ### ### ### 42.42 22.9 22.9 ###
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 42.8 42.8 ### ### 3.1
2008-Apr-15 Tue 41.59 42.28 41.54 42 71.9 71.9 3.0
2008-Apr-14 Mon 41.26 42 ### ### 13,492,480 283,342,080 ### ### 0.0
2008-Apr-11 Fri 41.71 ### ### ### ### ### 0.0
2008-Apr-10 Thu 41.87 ### 41.51 42 ### ### 3.0
2008-Apr-09 Wed ### 42.46 41.56 ### 35.1 35.1 0.0
2008-Apr-08 Tue 40.8 41.27 ### 40.4 ### ### 2.9
2008-Apr-07 Mon 39.75 ### 39.54 40.55 79.2 79.2 ###
2008-Apr-04 Fri 38.59 38.83 ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 14,720,871 0 ### ### 0.0
2008-Apr-02 Wed ### ### 36.52 36.75 10,675,645 194,937,277 ### ### 2.6
2008-Apr-01 Tue ### 36.75 35.76 ### 10,452,447 ### 82.7 82.7 0.0
2008-Mar-31 Mon ### 36.7 35.81 35.81 12,173,640 ### ### ### 2.6
2008-Mar-28 Fri 35.2 ### ### ### 28,387,773 0 81.4 81.4 0.0
2008-Mar-27 Thu ### ### 35.21 35.76 17,467,347 307,512,643 65.0 65.0 2.6
2008-Mar-26 Wed ### ### ### ### 14,511,647 0 66.6 66.6 0.0
2008-Mar-25 Tue 34.8 ### 34.41 34.41 15,664,373 ### ### ### 2.5
2008-Mar-20 Thu 34.85 ### 33.52 33.87 22.9 22.9 ###
2008-Mar-19 Wed 36.72 ### 36.54 ### 23,402,574 427,565,026 72.8 72.8 0.0
2008-Mar-18 Tue ### ### 35.54 35.7 28.6 28.6 2.6
2008-Mar-17 Mon ### ### ### 37.5 76.8 76.8 2.7
2008-Mar-14 Fri ### ### ### ### 78.6 78.6 0.0
2008-Mar-13 Thu ### 37.2 36.26 ### ### ### 0.0
2008-Mar-12 Wed ### 37.54 ### 36.8 ### ### 2.6
2008-Mar-11 Tue ### ### 35.45 35.59 ### ### 2.5
2008-Mar-10 Mon 37.76 ### ### ### ### ### 0.0
2008-Mar-07 Fri ### 39.47 38.58 38.88 22,740,770 887,458,549 ### ### 2.8
2008-Mar-06 Thu 39.8 ### 39.47 39.8 ### ### 2.8
2008-Mar-05 Wed ### 39.75 38.88 ### 75.3 75.3 0.0
2008-Mar-04 Tue 38.78 ### ### ### 9,907,842 0 45.3 45.3 0.0
2008-Mar-03 Mon ### ### ### 38.59 ### ### ###
2008-Feb-29 Fri 39.82 ### ### 39.58 ### ### 2.8
2008-Feb-28 Thu 39.7 39.72 ### ### 38.2 38.2 0.0
2008-Feb-27 Wed ### ### ### 39.85 ### ### ###
2008-Feb-26 Tue ### ### 38.58 38.75 16,034,729 309,309,922 ### ### 2.8
2008-Feb-25 Mon 39.8 39.82 38.86 ### 14,029,050 551,902,827 24.5 24.5 0.0
2008-Feb-22 Fri ### 39.87 38.72 39.73 ### ### 2.8
2008-Feb-21 Thu ### 39.2 ### ### 17,578,720 ### ### ### 0.0
2008-Feb-20 Wed 39.7 ### ### ### 14,728,682 0 ### ### 0.0
2008-Feb-19 Tue ### 40.22 39.7 39.7 12,334,875 ### ### ### 2.8
2008-Feb-18 Mon ### ### 38.49 ### 78.9 78.9 0.0
2008-Feb-15 Fri ### 39.78 38.2 39.29 84.0 84.0 ###
2008-Feb-14 Thu ### 38.89 ### 38.78 ### ### 2.8
2008-Feb-13 Wed 37.5 37.88 37.22 ### 10,743,229 403,408,248 39.7 39.7 0.0
2008-Feb-12 Tue ### ### ### ### 84.7 84.7 0.0
2008-Feb-11 Mon ### 36.74 35.46 35.85 11,968,349 ### 33.9 33.9 ###
2008-Feb-08 Fri ### ### 35.75 ### 17,219,324 ### 16.1 16.1 0.0
2008-Feb-07 Thu 36.5 ### ### ### 24,405,127 0 76.9 76.9 0.0
2008-Feb-06 Wed 37.4 ### ### ### 30,167,327 0 ### ### 0.0
2008-Feb-05 Tue 39.89 ### 39.5 ### 20,222,045 399,385,388 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 20.1 20.1 0.0
2008-Feb-01 Fri 37.75 ### ### 38.55 73.4 73.4 ###
2008-Jan-31 Thu ### ### ### ### 77.9 77.9 0.0
2008-Jan-30 Wed 36.7 ### ### ### ### ### 0.0
2008-Jan-29 Tue 36.84 36.84 35.4 35.7 ### ### 2.6
2008-Jan-25 Fri 35.74 36.8 35.4 36.8 64.6 64.6 2.6
2008-Jan-24 Thu 34.7 34.82 ### 34.82 19,037,243 ### 65.4 65.4 2.5
2008-Jan-23 Wed 33.4 34.29 33.29 33.89 63.5 63.5 ###
2008-Jan-22 Tue 31.5 32.28 ### ### 29,678,753 479,015,073 ### ### 0.0
2008-Jan-21 Mon 34.59 ### 33.29 33.29 20,850,322 ### 25.9 25.9 2.4
2008-Jan-18 Fri 34.47 35.41 ### 34.8 ### ### 2.5
2008-Jan-17 Thu 36.5 ### ### 36.5 19,491,126 0 ### ### 2.6
2008-Jan-16 Wed 37.4 ### ### 37.52 14,062,359 0 ### ### ###
2008-Jan-15 Tue ### 39.2 ### 38.71 35.8 35.8 ###
2008-Jan-14 Mon ### 38.59 ### 38.24 ### ### ###
2008-Jan-11 Fri 39.25 39.25 ### ### 14,221,527 ### 30.3 30.3 0.0
2008-Jan-10 Thu ### 39.22 38.79 ### 12,555,827 ### 74.4 74.4 0.0
2008-Jan-09 Wed ### 39.2 38.51 39.2 13,780,243 535,431,341 77.1 77.1 2.8
2008-Jan-08 Tue 39.45 39.48 ### ### 14,308,082 ### 33.2 33.2 0.0
2008-Jan-07 Mon 39.8 ### 39.72 ### ### ### 0.0
2008-Jan-04 Fri ### 41 40.5 40.85 8,282,127 337,496,675 ### ### 2.9
2008-Jan-03 Thu ### ### 39.73 ### 5,729,552 113,817,550 ### ### 0.0
2008-Jan-02 Wed ### 40.73 ### ### 3,940,474 80,247,753 69.4 69.4 0.0
2007-Dec-31 Mon 40.51 ### ### ### ### ### 0.0
2007-Dec-28 Fri 40.56 ### ### 40.51 25.9 25.9 ###
2007-Dec-27 Thu 41.25 ### 41 ### 5,612,586 ### ### ### 0.0
2007-Dec-24 Mon 40.51 ### ### 40.52 4,845,275 0 63.6 63.6 2.9
2007-Dec-21 Fri ### ### ### ### 54,126,583 0 64.3 64.3 0.0
2007-Dec-20 Thu ### 40.23 39.5 39.5 29,544,821 1,177,804,289 26.0 26.0 ###
2007-Dec-19 Wed 40.8 40.88 ### ### 20,559,543 420,237,058 ### ### 0.0
2007-Dec-18 Tue 39.85 ### ### ### 17,165,445 0 75.2 75.2 0.0
2007-Dec-17 Mon ### ### ### ### 15,967,024 0 ### ### 0.0
2007-Dec-14 Fri ### 42.75 ### ### 36.3 36.3 0.0
2007-Dec-13 Thu 43.54 43.59 ### 43.26 10,029,682 ### ### ### ###
2007-Dec-12 Wed 43.45 43.5 ### 43.2 13,086,640 284,634,420 28.9 28.9 3.1
2007-Dec-11 Tue 43.89 ### 43.83 44.2 11,383,779 ### ### ### 3.2
2007-Dec-10 Mon 43.7 ### 43.55 43.59 ### ### ###
2007-Dec-07 Fri 43.8 43.85 43.5 43.5 11,337,485 495,164,657 28.0 28.0 3.1
2007-Dec-06 Thu ### ### 43.29 ### ### ### 0.0
2007-Dec-05 Wed 42.84 ### 42.7 42.7 13,509,581 288,429,554 ### ### ###
2007-Dec-04 Tue ### 43.2 42.5 ### 76.6 76.6 0.0
2007-Dec-03 Mon ### 43.55 42.77 43.2 11,444,855 493,959,941 36.4 36.4 3.1
2007-Nov-30 Fri 42.73 43.56 42.41 ### ### ### 0.0
2007-Nov-29 Thu ### ### ### 42 19,057,883 0 ### ### 3.0
2007-Nov-28 Wed 41.79 ### ### ### 15,259,983 0 34.3 34.3 0.0
2007-Nov-27 Tue ### ### ### ### 17,126,225 0 ### ### 0.0
2007-Nov-26 Mon 41.5 42.46 41.49 ### 76.1 76.1 0.0
2007-Nov-23 Fri 40.45 40.48 ### 40.27 10,622,154 ### ### ### ###
2007-Nov-22 Thu ### ### ### 40.44 80.6 80.6 2.9
2007-Nov-21 Wed 40.75 ### 40.55 ### ### ### 0.0
2007-Nov-20 Tue ### ### 39.71 ### ### ### 0.0
2007-Nov-19 Mon 41.83 ### 41.2 41.59 30.7 30.7 ###
2007-Nov-16 Fri 41.51 41.8 ### ### 17,561,273 ### ### ### 0.0
2007-Nov-15 Thu ### 42.25 ### ### 21.9 21.9 0.0
2007-Nov-14 Wed ### 42.44 ### 42.2 ### ### 3.0
2007-Nov-13 Tue 41.25 41.86 40.88 41.8 ### ### 3.0
2007-Nov-12 Mon ### ### 41.52 41.7 29,744,089 617,487,287 ### ### 3.0
2007-Nov-09 Fri 42.85 43.8 ### 42.47 ### ### ###
2007-Nov-08 Thu 43.42 ### ### 43.24 24,874,122 0 39.9 39.9 3.1
2007-Nov-07 Wed 45.2 45.24 44.81 44.86 ### ### 3.2
2007-Nov-06 Tue 43.41 44.27 ### ### 14,442,448 319,683,586 ### ### 0.0
2007-Nov-05 Mon ### 45.2 ### 43.7 22.5 22.5 ###
2007-Nov-02 Fri 45.44 45.45 44.8 45 ### ### 3.2
2007-Nov-01 Thu ### ### 46.8 ### 15,680,376 ### 27.6 27.6 0.0
2007-Oct-31 Wed ### 46.51 45.83 ### 60.6 60.6 0.0
2007-Oct-30 Tue ### 47.4 46.86 46.88 29.2 29.2 3.3
2007-Oct-29 Mon ### ### 46.76 ### ### ### 0.0
2007-Oct-26 Fri 45.58 45.84 ### 45.76 30,539,326 699,961,351 68.4 68.4 3.3
2007-Oct-25 Thu ### 45.48 ### 44.74 ### ### 3.2
2007-Oct-24 Wed ### ### 45.8 45.8 23,732,959 ### 26.0 26.0 ###
2007-Oct-23 Tue ### 46 45.27 46 29,947,251 ### ### ### 3.3
2007-Oct-22 Mon 45.83 ### 45.5 ### 24,396,481 555,019,942 ### ### 0.0
2007-Oct-19 Fri 47.55 ### 46.8 ### ### ### 0.0
2007-Oct-18 Thu 46.77 47.7 ### 47.7 ### ### 3.4
2007-Oct-17 Wed 46.55 ### ### ### 19,960,570 0 36.5 36.5 0.0
2007-Oct-16 Tue ### ### ### 46.42 ### ### 3.3
2007-Oct-15 Mon 46.86 47.28 46.28 46.5 14,386,054 ### 35.7 35.7 ###
2007-Oct-12 Fri 46.25 46.59 ### 46.2 17,530,253 408,367,243 ### ### ###
2007-Oct-11 Thu ### ### 45.44 ### 15,200,880 ### ### ### 0.0
2007-Oct-10 Wed 45.25 ### ### 45.5 18,107,627 0 70.5 70.5 3.3
2007-Oct-09 Tue 43.82 44.72 ### 44.4 19,516,359 436,385,787 ### ### ###
2007-Oct-08 Mon 44.45 44.84 44.44 ### 71.2 71.2 0.0
2007-Oct-05 Fri 43.86 ### 43.85 ### ### ### 0.0
2007-Oct-04 Thu ### 44.45 43.47 43.75 18,615,771 ### 26.8 26.8 3.1
2007-Oct-03 Wed ### 45.5 ### 45.2 19,872,441 ### 71.0 71.0 3.2
2007-Oct-02 Tue 45.87 ### 45.47 ### 16,434,774 373,644,586 72.6 72.6 0.0
2007-Oct-01 Mon 44.5 ### 44.22 44.5 8,677,245 191,853,886 ### ### 3.2
2007-Sep-28 Fri ### ### ### 44.55 70.7 70.7 3.2
2007-Sep-27 Thu ### 43.56 ### 43.52 68.3 68.3 3.1
2007-Sep-26 Wed ### 43.88 ### ### 21,026,329 461,317,658 ### ### 0.0
2007-Sep-25 Tue 43.5 ### 43.45 ### 33,512,021 728,048,656 82.5 82.5 0.0
2007-Sep-24 Mon 41.74 43.28 ### ### ### ### 0.0
2007-Sep-21 Fri 41 ### 40.86 41 61.4 61.4 2.9
2007-Sep-20 Thu 41.5 41.5 40.75 ### ### ### 0.0
2007-Sep-19 Wed 40 40.48 ### 40.44 ### ### 2.9
2007-Sep-18 Tue 38.51 ### 38.45 ### 18,413,641 354,002,248 81.4 81.4 0.0
2007-Sep-17 Mon ### ### 38.55 38.82 13,809,381 ### ### ### 2.8
2007-Sep-14 Fri 39.29 39.4 ### 39.4 19,736,049 ### 64.0 64.0 2.8
2007-Sep-13 Thu 38.8 ### ### ### 10,797,078 0 36.1 36.1 0.0
2007-Sep-12 Wed ### 39.43 38.5 38.5 18,551,626 ### ### ### 2.8
2007-Sep-11 Tue 38.2 38.54 ### 38.43 ### ### 2.7
2007-Sep-10 Mon ### 38.55 ### ### ### ### 0.0
2007-Sep-07 Fri 39.7 39.78 39.42 39.75 ### ### ###
2007-Sep-06 Thu ### ### ### ### 84.4 84.4 0.0
2007-Sep-05 Wed 38.71 ### 38.44 38.44 15,932,024 ### 34.1 34.1 2.7
2007-Sep-04 Tue 38.49 38.89 ### 38.58 12,930,273 251,429,158 69.0 69.0 2.8
2007-Sep-03 Mon ### 38.83 38.45 38.57 11,402,278 440,584,021 35.4 35.4 2.8
2007-Aug-31 Fri 37.77 ### 37.71 38.42 36,227,876 ### ### ### 2.7
2007-Aug-30 Thu 37.8 37.87 37.52 37.75 38.3 38.3 ###
2007-Aug-29 Wed ### ### 36.51 ### 21,154,751 386,179,979 ### ### 0.0
2007-Aug-28 Tue 37.4 37.56 37.21 37.51 12,364,829 ### 67.5 67.5 ###
2007-Aug-27 Mon 37.5 37.74 ### 37.57 ### ### ###
2007-Aug-24 Fri ### ### 36.5 ### 19,263,182 351,553,071 ### ### 0.0
2007-Aug-23 Thu 37.2 37.75 ### 37.7 69.2 69.2 2.7
2007-Aug-22 Wed ### ### 35.4 35.4 16,675,081 ### 32.3 32.3 2.5
2007-Aug-21 Tue ### 35.5 34.51 35.5 75.1 75.1 2.5
2007-Aug-20 Mon ### ### ### ### 26,010,272 0 ### ### 0.0
2007-Aug-17 Fri ### ### 32.22 32.44 33,360,953 537,444,952 25.6 25.6 2.3
2007-Aug-16 Thu ### 33.2 ### ### 37,308,658 619,323,722 78.7 78.7 0.0
2007-Aug-15 Wed 34.22 34.27 ### 33.2 45.4 45.4 ###
2007-Aug-14 Tue ### 35.4 34.75 ### 17,960,082 629,949,876 ### ### 0.0
2007-Aug-13 Mon 34.85 35.41 34.71 ### 19,594,326 ### 76.5 76.5 0.0
2007-Aug-10 Fri ### 35.5 ### ### 31,728,686 563,184,176 ### ### 0.0
2007-Aug-09 Thu ### 37.2 36.28 ### 13,149,378 483,108,147 ### ### 0.0
2007-Aug-08 Wed ### 36.77 ### 36.7 14,947,441 ### 70.7 70.7 ###
2007-Aug-07 Tue ### 36.41 35.78 35.8 31.3 31.3 2.6
2007-Aug-06 Mon ### ### 35.5 ### 15,237,979 270,474,127 55.0 55.0 0.0
2007-Aug-03 Fri 36.7 ### ### ### 13,432,747 0 41.4 41.4 0.0
2007-Aug-02 Thu 36.5 36.86 35.55 36.25 23,501,054 ### ### ### ###
2007-Aug-01 Wed ### ### 35.74 ### 44.0 44.0 0.0
2007-Jul-31 Tue 37.24 37.28 36.82 ### 29.2 29.2 0.0
2007-Jul-30 Mon ### 36.8 ### 36.79 19,339,472 355,846,284 76.9 76.9 2.6
2007-Jul-27 Fri ### 36.51 ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 27.3 27.3 0.0
2007-Jul-25 Wed ### 38.23 ### ### ### ### 0.0
2007-Jul-24 Tue 38.7 38.81 38.48 38.78 64.3 64.3 2.8
2007-Jul-23 Mon ### ### ### 38.28 ### ### 2.7
2007-Jul-20 Fri 38.45 38.47 38.26 38.4 11,669,556 ### ### ### 2.7
2007-Jul-19 Thu 37.57 37.8 ### ### 17,803,220 336,480,858 ### ### 0.0
2007-Jul-18 Wed 37.85 ### ### 37.43 ### ### ###
2007-Jul-17 Tue 38.4 38.4 37.88 ### 18,853,984 719,090,949 33.7 33.7 0.0
2007-Jul-16 Mon ### 39.25 ### 38.2 ### ### 2.7
2007-Jul-13 Fri 39.7 39.79 ### ### 19,043,723 ### 24.2 24.2 0.0
2007-Jul-12 Thu 38.2 38.72 ### 38.72 ### ### 2.8
2007-Jul-11 Wed ### ### 37.45 37.8 19,885,074 ### 70.9 70.9 2.7
2007-Jul-10 Tue 38.89 ### 38.42 38.46 ### ### 2.7
2007-Jul-09 Mon ### 38.89 ### 38.83 20,145,040 ### ### ### ###
2007-Jul-06 Fri 37.2 ### ### 37.54 74.9 74.9 ###
2007-Jul-05 Thu 36.45 ### 36.44 ### 16,740,657 305,014,770 79.9 79.9 0.0
2007-Jul-04 Wed ### 36.4 ### 36.4 11,731,788 213,518,541 ### ### ###
2007-Jul-03 Tue 35.7 ### ### 35.88 73.7 73.7 2.6
2007-Jul-02 Mon ### ### 34.82 ### 12,531,987 ### 32.9 32.9 0.0
2007-Jun-29 Fri ### 35.25 ### ### 79,264,574 ### 59.7 59.7 0.0
2007-Jun-28 Thu 34.5 34.89 34.42 34.89 70.4 70.4 2.5
2007-Jun-27 Wed 34.53 ### 34.2 34.2 ### ### 2.4
2007-Jun-26 Tue 34.88 ### 34.81 34.81 11,741,557 ### ### ### ###
2007-Jun-25 Mon ### ### 34.87 ### 12,378,977 ### ### ### 0.0
2007-Jun-22 Fri 35.45 ### ### ### 17,856,275 0 ### ### 0.0
2007-Jun-21 Thu ### ### 34.43 ### 31,439,828 ### ### ### 0.0
2007-Jun-20 Wed 34.72 34.79 34.45 34.55 29.2 29.2 2.5
2007-Jun-19 Tue ### ### ### ### 18,866,524 0 ### ### 0.0
2007-Jun-18 Mon 34.42 34.72 34.28 ### 13,179,270 ### 74.0 74.0 0.0
2007-Jun-15 Fri 34.41 34.46 ### ### 20,819,588 ### ### ### 0.0
2007-Jun-14 Thu 33.88 ### 33.77 ### 19,605,577 ### 67.0 67.0 0.0
2007-Jun-13 Wed ### ### 32.77 32.79 13,737,878 ### 39.5 39.5 2.3
2007-Jun-12 Tue 33.45 33.55 33.26 ### ### ### 0.0
2007-Jun-08 Fri 32.45 ### ### 32.87 76.1 76.1 2.3
2007-Jun-07 Thu 32.49 ### 32.4 ### 18,626,150 ### ### ### 0.0
2007-Jun-06 Wed 32.85 33.25 32.76 ### 73.1 73.1 0.0
2007-Jun-05 Tue 32.88 ### 32.7 ### 69.2 69.2 0.0
2007-Jun-04 Mon 32.52 ### 32.52 32.85 ### ### ###
2007-Jun-01 Fri 31.84 32.27 31.76 ### ### ### 0.0
2007-May-31 Thu 31.55 31.82 31.5 31.53 29.7 29.7 2.3
2007-May-30 Wed 31.55 31.57 ### ### ### ### 0.0
2007-May-29 Tue ### 31.75 ### 31.7 ### ### 2.3
2007-May-28 Mon ### 31.29 ### ### 14,374,658 224,891,524 72.3 72.3 0.0
2007-May-25 Fri 30.52 30.79 30.29 ### ### ### 0.0
2007-May-24 Thu 31.25 ### ### ### ### ### 0.0
2007-May-23 Wed ### 31.5 ### ### 75.7 75.7 0.0
2007-May-22 Tue ### 31.47 31.26 ### 12,034,347 ### ### ### 0.0
2007-May-21 Mon ### 31.24 ### ### 13,490,281 210,718,189 ### ### 0.0
2007-May-18 Fri 30.8 30.88 30.58 30.71 38.7 38.7 ###
2007-May-17 Thu ### 31.48 ### 31.48 13,099,059 206,179,188 70.3 70.3 2.2
2007-May-16 Wed ### ### ### ### 11,950,159 0 ### ### 0.0
2007-May-15 Tue 30.77 ### ### ### 17,226,547 0 ### ### 0.0
2007-May-14 Mon 31.48 ### 31.28 31.28 14,344,140 224,342,349 ### ### 2.2
2007-May-11 Fri ### ### 30.78 ### 20,442,123 314,604,272 ### ### 0.0
2007-May-10 Thu ### ### 31.29 31.8 18,484,822 289,195,040 20.7 20.7 ###
2007-May-09 Wed 30.8 32.58 ### ### 26,079,241 ### 89.1 89.1 0.0
2007-May-08 Tue 31.55 ### ### ### 35,801,878 0 ### ### 0.0
2007-May-07 Mon ### ### 31.23 31.56 22,780,721 355,720,958 ### ### 2.3
2007-May-04 Fri ### ### 30.26 ### ### ### 0.0
2007-May-03 Thu ### ### 29.82 29.89 30.9 30.9 ###
2007-May-02 Wed ### 29.79 ### 29.76 75.9 75.9 2.1
2007-May-01 Tue 29.26 29.42 ### ### 20,388,820 299,919,542 ### ### 0.0
2007-Apr-30 Mon ### ### 29.4 29.51 33.5 33.5 2.1
2007-Apr-27 Fri 29.85 29.85 ### ### ### ### 0.0
2007-Apr-26 Thu ### 30.42 ### 30.22 ### ### 2.2
2007-Apr-24 Tue ### ### 29.86 ### 38.2 38.2 0.0
2007-Apr-23 Mon 30.22 30.27 29.79 ### 13,675,074 410,662,472 ### ### 0.0
2007-Apr-20 Fri ### ### ### 29.85 ### ### 2.1
2007-Apr-19 Thu ### ### 29.57 ### 36.8 36.8 0.0
2007-Apr-18 Wed 30.4 30.52 ### 30.4 64.9 64.9 ###
2007-Apr-17 Tue ### ### ### ### 16,214,576 0 ### ### 0.0
2007-Apr-16 Mon ### 30.44 ### ### 16,893,056 ### ### ### 0.0
2007-Apr-13 Fri 30.43 30.43 29.81 29.85 18.8 18.8 2.1
2007-Apr-12 Thu 30.4 30.4 ### 30.23 29.7 29.7 ###
2007-Apr-11 Wed 30.72 30.78 30.56 ### 17,600,682 ### 37.1 37.1 0.0
2007-Apr-10 Tue 30.5 ### ### 30.48 17,143,726 0 31.2 31.2 2.2
2007-Apr-05 Thu 30.47 30.49 30.25 ### 29.8 29.8 0.0
2007-Apr-04 Wed 30.5 ### 30.47 ### 17,946,645 ### ### ### 0.0
2007-Apr-03 Tue 29.74 ### 29.7 ### 72.9 72.9 0.0
2007-Apr-02 Mon 29.89 ### ### ### 24.6 24.6 0.0
2007-Mar-30 Fri ### ### 29.81 29.89 27.3 27.3 ###
2007-Mar-29 Thu ### 29.82 29.28 29.82 78.8 78.8 ###
2007-Mar-28 Wed 29.72 ### 29.42 29.49 34,327,583 504,958,745 32.6 32.6 ###
2007-Mar-27 Tue ### ### 29.7 29.8 ### ### 2.1
2007-Mar-26 Mon 29.4 ### 29.26 ### 52,952,324 ### 83.9 83.9 0.0
2007-Mar-23 Fri 29.24 ### ### 29.2 26,509,443 0 ### ### 2.1
2007-Mar-22 Thu ### 29.27 ### 29.26 30,649,044 448,548,758 66.8 66.8 ###
2007-Mar-21 Wed ### 29 28.73 28.77 31,049,058 896,231,059 37.7 37.7 2.1
2007-Mar-20 Tue ### 28.89 ### ### 29,370,753 424,260,527 69.2 69.2 0.0
2007-Mar-19 Mon ### 28.43 27.83 ### 29,106,480 818,765,282 ### ### 0.0
2007-Mar-16 Fri ### ### 27.77 27.8 24,626,689 341,941,576 33.3 33.3 2.0
2007-Mar-15 Thu 27.4 ### 27.2 27.51 30,812,173 419,045,552 ### ### ###
2007-Mar-14 Wed ### ### 26.88 26.88 24,147,073 ### ### ### ###
2007-Mar-13 Tue 27.85 ### ### 27.76 40.0 40.0 2.0
2007-Mar-12 Mon 27.47 27.8 27.42 27.8 ### ### 2.0
2007-Mar-09 Fri 27.58 27.74 27.45 27.47 31.8 31.8 2.0
2007-Mar-08 Thu 27.41 27.42 ### 27.42 16,493,783 ### 69.2 69.2 2.0
2007-Mar-07 Wed 27.5 27.54 27.22 27.43 ### ### ###
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 26.8 ### ### 26,194,379 351,004,678 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### 27.51 ### ### ### ### 0.0
2007-Feb-28 Wed 27.45 ### ### ### 41,425,656 0 ### ### 0.0
2007-Feb-27 Tue 29.29 ### 28.85 28.85 ### ### ###
2007-Feb-26 Mon ### ### ### ### 19,575,346 0 75.5 75.5 0.0
2007-Feb-23 Fri ### ### ### ### 52,523,249 0 34.3 34.3 0.0
2007-Feb-22 Thu 28.81 28.88 28.56 28.78 27,763,252 ### 36.1 36.1 2.1
2007-Feb-21 Wed ### ### 28.81 28.85 18,566,125 ### 32.7 32.7 ###
2007-Feb-20 Tue ### 29.45 ### ### 15,139,659 222,931,478 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 10,738,674 0 67.2 67.2 0.0
2007-Feb-16 Fri ### ### 28.81 ### 19,464,489 ### 33.8 33.8 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 29 28.73 28.79 20,328,442 586,780,478 33.6 33.6 ###
2007-Feb-13 Tue 28.42 28.77 ### 28.56 22,899,589 329,410,587 ### ### ###
2007-Feb-12 Mon ### ### ### 28.59 86.6 86.6 2.0
2007-Feb-09 Fri 27.77 ### 27.77 ### 34,248,728 475,543,588 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 86,135,877 0 ### ### 0.0
2007-Feb-07 Wed ### ### 27.74 28.24 ### ### 2.0
2007-Feb-06 Tue 26.56 ### ### ### 25,102,648 0 ### ### 0.0
2007-Feb-05 Mon 26.43 26.5 26.21 26.41 42.0 42.0 ###
2007-Feb-02 Fri ### 26.7 ### 26.59 27,956,423 373,218,247 35.1 35.1 ###
2007-Feb-01 Thu ### ### 26.22 26.25 39.8 39.8 1.9
2007-Jan-31 Wed 26.29 ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### 25.85 ### 65.1 65.1 0.0
2007-Jan-29 Mon ### 26.28 ### 26.24 26,708,782 ### ### ### 1.9
2007-Jan-25 Thu ### ### 26 ### 41,470,857 539,121,141 ### ### 0.0
2007-Jan-24 Wed 25.8 ### 25.71 ### ### ### 0.0
2007-Jan-23 Tue 25.22 ### ### 25.28 ### ### 1.8
2007-Jan-22 Mon ### ### 25.22 ### 21,012,255 ### ### ### 0.0
2007-Jan-19 Fri ### 24.8 24.54 24.8 20,201,341 498,367,082 ### ### ###
2007-Jan-18 Thu ### 24.81 24.57 24.74 73.0 73.0 1.8
2007-Jan-17 Wed 24.7 24.84 24.45 24.52 ### ### ###
2007-Jan-16 Tue ### 25.22 24.88 24.88 19,999,628 500,990,681 24.0 24.0 1.8
2007-Jan-15 Mon ### ### ### 25.25 15,953,175 0 ### ### ###
2007-Jan-12 Fri ### ### ### ### 61.1 61.1 0.0
2007-Jan-11 Thu 24.4 24.72 24.25 ### ### ### 0.0
2007-Jan-10 Wed 24.2 24.27 ### ### 34,286,954 416,072,186 38.6 38.6 0.0
2007-Jan-09 Tue ### 24.7 ### 24.7 33,309,043 411,366,681 85.9 85.9 1.8
2007-Jan-08 Mon ### ### 23.86 23.86 45.7 45.7 1.7
2007-Jan-05 Fri ### ### ### ### 34,297,721 0 ### ### 0.0
2007-Jan-04 Thu 24.75 24.77 ### ### 38,038,355 471,105,026 ### ### 0.0
2007-Jan-03 Wed 25.83 25.84 25.43 25.48 14,862,422 380,998,187 27.1 27.1 1.8
2007-Jan-02 Tue ### 25.59 25.28 25.53 6,748,781 171,655,244 ### ### ###
2006-Dec-29 Fri 25.24 ### 25.22 ### 6,264,147 ### ### ### 0.0
2006-Dec-28 Thu ### 25.45 25.28 25.28 7,327,981 ### 28.8 28.8 1.8
2006-Dec-27 Wed ### ### ### ### 7,496,187 0 63.1 63.1 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### 25.29 25.29 30,517,446 ### ### ### ###
2006-Dec-20 Wed 25.5 25.86 25.47 25.77 21,503,582 ### 75.1 75.1 ###
2006-Dec-19 Tue 25.4 25.49 ### ### ### ### 0.0
2006-Dec-18 Mon 25.85 ### 25.56 ### 14,826,477 189,482,376 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 35.0 35.0 0.0
2006-Dec-14 Thu ### ### 25.58 ### 71.2 71.2 0.0
2006-Dec-13 Wed 25.45 ### ### 25.42 18,451,189 0 33.9 33.9 1.8
2006-Dec-12 Tue 25.77 25.89 ### ### 32.8 32.8 0.0
2006-Dec-11 Mon 25.88 ### 25.72 ### 16,506,055 ### ### ### 0.0
2006-Dec-08 Fri ### 26.24 ### ### 17,139,384 ### ### ### 0.0
2006-Dec-07 Thu 26.52 ### ### 26.4 ### ### 1.9
2006-Dec-06 Wed ### 26.71 26.53 26.71 ### ### 1.9
2006-Dec-05 Tue 26.41 26.5 26.26 ### 34.4 34.4 0.0
2006-Dec-04 Mon ### ### 25.88 26 71.1 71.1 1.9
2006-Dec-01 Fri ### ### 25.87 ### 13,936,326 180,266,376 21.1 21.1 0.0
2006-Nov-30 Thu 26.2 26.26 ### 26.23 16,216,440 212,921,857 ### ### ###
2006-Nov-29 Wed 25.7 ### 25.52 25.85 16,249,623 207,345,189 64.9 64.9 ###
2006-Nov-28 Tue 25.76 ### ### 25.81 ### ### ###
2006-Nov-27 Mon ### 26.45 ### 26.22 ### ### 1.9
2006-Nov-24 Fri ### ### ### ### 31,911,347 0 ### ### 0.0
2006-Nov-23 Thu 26.5 26.56 ### ### 26.7 26.7 0.0
2006-Nov-22 Wed ### 26.55 ### 26.43 ### ### 1.9
2006-Nov-21 Tue ### ### 25.55 ### ### ### 0.0
2006-Nov-20 Mon ### 26.55 ### ### 26,526,943 ### 45.3 45.3 0.0
2006-Nov-17 Fri ### 26.49 ### 26.49 26,109,350 345,818,340 ### ### 1.9
2006-Nov-16 Thu ### 26.71 ### 26.52 ### ### 1.9
2006-Nov-15 Wed ### ### 26.41 26.5 18,949,728 250,231,158 ### ### 1.9
2006-Nov-14 Tue 26.78 ### 26.58 26.85 19,970,851 ### ### ### 1.9
2006-Nov-13 Mon ### 27.4 ### 26.84 30,443,547 ### 21.7 21.7 1.9
2006-Nov-10 Fri ### ### 27.85 ### ### ### 0.0
2006-Nov-09 Thu 27.8 27.81 27.51 27.73 ### ### ###
2006-Nov-08 Wed 28.25 28.26 27.74 27.8 23.0 23.0 2.0
2006-Nov-07 Tue ### 28.29 ### 28.23 69.4 69.4 ###
2006-Nov-06 Mon ### ### 27.51 ### 9,768,755 134,369,225 64.4 64.4 0.0
2006-Nov-03 Fri ### ### ### 27.45 12,576,071 0 27.8 27.8 ###
2006-Nov-02 Thu 27.45 ### ### ### 17,418,825 0 68.6 68.6 0.0
2006-Nov-01 Wed 27.5 ### ### 27.52 12,100,648 0 ### ### 2.0
2006-Oct-31 Tue 27.54 27.58 27.25 27.28 ### ### 1.9
2006-Oct-30 Mon 27.71 ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### 27.48 27.7 46,004,654 632,103,945 25.6 25.6 2.0
2006-Oct-26 Thu ### ### ### ### 65.4 65.4 0.0
2006-Oct-25 Wed 27.52 ### 27.5 ### 79.3 79.3 0.0
2006-Oct-24 Tue 27.8 ### 27.42 27.52 ### ### 2.0
2006-Oct-23 Mon 27.82 ### ### 27.88 68.3 68.3 ###
2006-Oct-20 Fri 27.71 27.83 ### 27.75 12,871,248 ### 67.5 67.5 2.0
2006-Oct-19 Thu ### 27.55 ### ### 11,077,545 152,593,182 ### ### 0.0
2006-Oct-18 Wed 27.23 27.45 ### 27.45 12,617,126 173,170,054 70.8 70.8 ###
2006-Oct-17 Tue 27.84 27.88 ### ### ### ### 0.0
2006-Oct-16 Mon ### 27.46 26.86 ### 31,723,621 861,613,546 78.4 78.4 0.0
2006-Oct-13 Fri ### 26.75 26.5 26.5 28.9 28.9 1.9
2006-Oct-12 Thu 26 ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 25.75 ### ### ### 0.0
2006-Oct-10 Tue ### ### 25.55 25.87 ### ### 1.8
2006-Oct-09 Mon ### 25.45 ### ### 14,146,048 ### 24.1 24.1 0.0
2006-Oct-06 Fri ### 25.45 ### 25.2 ### ### 1.8
2006-Oct-05 Thu ### ### ### ### 24,129,345 0 84.2 84.2 0.0
2006-Oct-04 Wed ### 25.23 24.74 24.76 ### ### 1.8
2006-Oct-03 Tue 25.7 ### 25.58 ### 79.1 79.1 0.0
2006-Oct-02 Mon 25.59 25.87 25.55 25.85 6,218,073 159,866,656 ### ### ###
2006-Sep-29 Fri ### 25.73 25.55 ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 18,839,740 0 ### ### 0.0
2006-Sep-27 Wed 24.89 25.23 24.84 ### 26,022,650 651,477,042 ### ### 0.0
2006-Sep-26 Tue ### ### ### 24.25 26,479,371 0 75.8 75.8 1.7
2006-Sep-25 Mon 24.55 ### 24.4 ### 68.8 68.8 0.0
2006-Sep-22 Fri ### ### ### 24.81 76.5 76.5 1.8
2006-Sep-21 Thu ### 24.8 ### 24.56 37.3 37.3 1.8
2006-Sep-20 Wed ### 24.79 24.5 ### 20,416,122 503,155,326 ### ### 0.0
2006-Sep-19 Tue 25.58 25.58 ### ### 19.1 19.1 0.0
2006-Sep-18 Mon ### 25.22 ### 25.22 18,895,427 ### 80.0 80.0 ###
2006-Sep-15 Fri 25.2 25.24 ### ### ### ### 0.0
2006-Sep-14 Thu ### ### 25.25 ### 71.1 71.1 0.0
2006-Sep-13 Wed ### 25.28 24.77 ### 34,211,052 856,131,576 ### ### 0.0
2006-Sep-12 Tue ### ### 24.56 ### 52,094,228 ### ### ### 0.0
2006-Sep-11 Mon 26.75 26.86 ### ### 22,800,585 306,211,856 ### ### 0.0
2006-Sep-08 Fri ### ### 26.85 ### 66.9 66.9 0.0
2006-Sep-07 Thu 27.55 27.57 ### 27.48 ### ### 2.0
2006-Sep-06 Wed ### 28.24 27.74 27.75 ### ### 2.0
2006-Sep-05 Tue ### ### ### 28 31.5 31.5 2.0
2006-Sep-04 Mon 27.59 27.75 27.53 ### 19,681,852 544,006,389 68.3 68.3 0.0
2006-Sep-01 Fri ### 27.75 27.57 ### ### ### 0.0
2006-Aug-31 Thu 27.56 27.83 27.52 27.7 ### ### 2.0
2006-Aug-30 Wed ### ### ### 27.44 12,785,588 0 26.9 26.9 ###
2006-Aug-29 Tue ### 27.82 ### 27.74 69.0 69.0 ###
2006-Aug-28 Mon 27.54 27.56 27.4 27.47 ### ### 2.0
2006-Aug-25 Fri ### 27.57 ### 27.4 68.2 68.2 2.0
2006-Aug-24 Thu ### ### 27.5 27.51 30,047,953 413,159,353 24.4 24.4 ###
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue 28.75 28.87 28.54 28.75 19,463,848 558,709,756 69.0 69.0 ###
2006-Aug-21 Mon 28.22 28.5 ### ### 17,395,258 247,882,426 ### ### 0.0
2006-Aug-18 Fri ### 28.22 27.73 ### 17,387,675 ### 69.8 69.8 0.0
2006-Aug-17 Thu 27.83 ### 27.72 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 12,482,376 0 33.8 33.8 0.0
2006-Aug-15 Tue ### ### 26.87 26.88 32.2 32.2 ###
2006-Aug-14 Mon 26.88 27.25 26.85 ### ### ### 0.0
2006-Aug-11 Fri ### ### 26.85 ### ### ### 0.0
2006-Aug-10 Thu ### 27.24 ### ### 69.4 69.4 0.0
2006-Aug-09 Wed 27.29 27.4 ### 27.23 37.7 37.7 1.9
2006-Aug-08 Tue ### 27.82 27.46 27.8 ### ### 2.0
2006-Aug-07 Mon 27.8 ### ### ### 11,495,876 0 ### ### 0.0
2006-Aug-04 Fri ### 27.81 27.42 ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 15,807,184 0 ### ### 0.0
2006-Aug-02 Wed 27.29 27.41 ### ### 35.9 35.9 0.0
2006-Aug-01 Tue ### 27.76 27.52 ### ### ### 0.0
2006-Jul-31 Mon ### ### 27.71 27.77 ### ### ###
2006-Jul-28 Fri ### ### 27.58 27.7 29.5 29.5 2.0
2006-Jul-27 Thu ### ### 27.56 ### 73.0 73.0 0.0
2006-Jul-26 Wed 28.27 28.29 ### 27.7 ### ### 2.0
2006-Jul-25 Tue ### ### 27.83 27.83 18,479,456 ### ### ### 2.0
2006-Jul-24 Mon 27.53 27.53 ### ### 33.7 33.7 0.0
2006-Jul-21 Fri ### ### ### ### 10,726,658 0 74.9 74.9 0.0
2006-Jul-20 Thu 28.24 28.8 28.2 28.8 20,919,789 596,213,986 ### ### 2.1
2006-Jul-19 Wed 27.55 ### 27.23 27.23 ### ### 1.9
2006-Jul-18 Tue ### 27.73 27.41 27.41 16,309,549 ### ### ### 2.0
2006-Jul-17 Mon 28 ### 27.48 ### 14,581,382 200,348,188 41.9 41.9 0.0
2006-Jul-14 Fri 28.44 28.48 ### ### 17,125,047 ### 30.7 30.7 0.0
2006-Jul-13 Thu 29.45 29.59 ### ### 29.6 29.6 0.0
2006-Jul-12 Wed ### ### ### 29.5 72.4 72.4 2.1
2006-Jul-11 Tue ### ### 28.84 ### 11,988,751 172,877,789 72.5 72.5 0.0
2006-Jul-10 Mon ### ### ### ### 12,161,142 0 81.0 81.0 0.0
2006-Jul-07 Fri ### ### 28.72 ### 13,999,356 201,030,752 ### ### 0.0
2006-Jul-06 Thu 28.5 28.84 28.43 28.8 ### ### 2.1
2006-Jul-05 Wed 29.2 29.26 28.77 28.8 10,386,044 ### ### ### 2.1
2006-Jul-04 Tue 29.53 29.59 ### ### ### ### 0.0
2006-Jul-03 Mon ### 29.27 28.75 29.27 73.0 73.0 ###
2006-Jun-30 Fri 28.7 29 ### 29 66,292,253 ### 68.0 68.0 ###
2006-Jun-28 Wed 27.4 27.48 ### ### 21,060,877 289,376,449 ### ### 0.0
2006-Jun-27 Tue ### 28.29 28 ### 71.2 71.2 0.0
2006-Jun-26 Mon ### ### 27.53 27.74 76.7 76.7 ###
2006-Jun-23 Fri 27.75 27.78 27.47 27.58 9,364,487 258,693,953 33.5 33.5 ###
2006-Jun-22 Thu ### 28 27.53 28 ### ### 2.0
2006-Jun-21 Wed 26.86 ### 26.78 ### 16,961,988 ### ### ### 0.0
2006-Jun-20 Tue ### 26.7 ### ### 20,886,180 ### 34.2 34.2 0.0
2006-Jun-19 Mon ### 27.23 26.8 26.8 ### ### 1.9
2006-Jun-16 Fri ### 27.46 ### 27.43 ### ### ###
2006-Jun-15 Thu ### 26.28 ### 26 27.4 27.4 1.9
2006-Jun-14 Wed 24.55 ### 24.4 ### 42,648,220 520,308,283 ### ### 0.0
2006-Jun-13 Tue ### ### 25.25 25.25 24,785,740 ### ### ### ###
2006-Jun-09 Fri 26.54 ### ### 26.73 30,549,976 0 ### ### ###
2006-Jun-08 Thu 27.45 27.55 26.55 26.55 ### ### ###
2006-Jun-07 Wed 27.79 ### ### 27.85 23,261,856 0 ### ### ###
2006-Jun-06 Tue ### ### ### ### 19,384,827 0 ### ### 0.0
2006-Jun-05 Mon ### 28.85 28.42 28.85 ### ### ###
2006-Jun-02 Fri 28.57 ### ### 28.48 ### ### 2.0
2006-Jun-01 Thu ### 28.79 28.48 ### 11,325,187 324,296,729 68.1 68.1 0.0
2006-May-31 Wed 28.43 28.54 28.23 28.23 27,321,743 775,527,675 ### ### ###
2006-May-30 Tue 29.46 29.47 ### ### 7,442,345 109,662,953 ### ### 0.0
2006-May-29 Mon ### 29.52 ### 29.47 12,303,844 ### ### ### ###
2006-May-26 Fri ### 28.55 28.22 28.55 41,819,140 1,187,036,288 ### ### ###
2006-May-25 Thu 27.77 27.85 27.45 27.45 ### ### ###
2006-May-24 Wed 28.5 28.59 ### 28.29 28,870,926 412,709,887 ### ### ###
2006-May-23 Tue 27.27 ### 27.27 27.49 31,521,073 ### ### ### ###
2006-May-22 Mon ### 28.73 27.5 27.89 33,587,982 ### ### ### 2.0
2006-May-19 Fri ### ### ### 28.74 19,978,889 0 ### ### 2.1
2006-May-18 Thu 29 ### ### 29 ### ### ###
2006-May-17 Wed ### ### 29.8 ### ### ### 0.0
2006-May-16 Tue 29.73 ### ### ### 27,394,781 0 ### ### 0.0
2006-May-15 Mon 30.85 30.86 30.57 ### 16,841,922 ### ### ### 0.0
2006-May-12 Fri 31.59 ### ### 31.72 12,168,149 0 ### ### 2.3
2006-May-11 Thu 31.79 ### 31.58 ### 16,269,446 256,894,552 ### ### 0.0
2006-May-10 Wed 31.89 ### ### ### 13,880,370 0 23.1 23.1 0.0
2006-May-09 Tue ### 31.24 30.83 ### 11,949,158 ### ### ### 0.0
2006-May-08 Mon ### 31.41 ### ### 75.3 75.3 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 30.24 ### ### ### 17,024,974 0 24.4 24.4 0.0
2006-May-03 Wed 30.85 ### ### 30.75 10,785,779 0 ### ### ###
2006-May-02 Tue ### 30.78 30.25 ### ### ### 0.0
2006-May-01 Mon ### 30.52 ### 30.47 15,041,943 229,540,050 80.2 80.2 ###
2006-Apr-28 Fri 29.51 29.71 ### ### 34.7 34.7 0.0
2006-Apr-27 Thu 30.55 30.72 30.28 30.28 32.0 32.0 2.2
2006-Apr-26 Wed 30.75 31.43 ### ### 17,771,424 279,277,928 69.7 69.7 0.0
2006-Apr-24 Mon 30.89 ### 30.75 ### 10,994,059 169,033,657 71.3 71.3 0.0
2006-Apr-21 Fri 30.23 ### 29.84 ### 23,483,876 350,379,429 ### ### 0.0
2006-Apr-20 Thu 31.25 ### 30.8 ### 18,620,941 ### 29.2 29.2 0.0
2006-Apr-19 Wed ### 31.59 ### 31.25 24,313,824 384,036,850 38.9 38.9 2.2
2006-Apr-18 Tue 30.23 ### 30.22 ### 15,240,585 ### 77.9 77.9 0.0
2006-Apr-13 Thu 29.82 ### ### 29.75 ### ### 2.1
2006-Apr-11 Tue ### 30.25 ### 30.24 16,233,083 245,525,380 ### ### ###
2006-Apr-10 Mon ### ### 28.81 ### ### ### 0.0
2006-Apr-07 Fri 29.82 29.89 29.5 29.5 16,502,878 ### 23.7 23.7 2.1
2006-Apr-06 Thu ### ### 29.7 29.82 29.7 29.7 ###
2006-Apr-05 Wed ### 29.5 28.86 29.49 ### ### ###
2006-Apr-04 Tue 29.4 29.79 29.25 29.25 32,663,452 ### 38.7 38.7 ###
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri 28.26 ### ### 28 66,001,177 0 23.6 23.6 2.0
2006-Mar-30 Thu ### 27.7 ### ### 19,117,656 ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 19,099,643 0 ### ### 0.0
2006-Mar-28 Tue 26.79 ### ### 26.85 17,976,777 0 ### ### 1.9
2006-Mar-27 Mon 26.48 26.78 ### 26.78 ### ### 1.9
2006-Mar-24 Fri 25.82 ### 25.82 ### 13,857,944 178,906,057 69.5 69.5 0.0
2006-Mar-23 Thu 25.41 25.71 25.4 25.57 13,966,882 ### ### ### ###
2006-Mar-22 Wed ### ### ### ### 16,417,044 0 ### ### 0.0
2006-Mar-21 Tue ### 25.43 ### ### 76.7 76.7 0.0
2006-Mar-20 Mon 25 25.25 ### 25.24 ### ### 1.8
2006-Mar-17 Fri 24.8 24.81 24.55 24.7 32.8 32.8 1.8
2006-Mar-16 Thu ### ### 24.44 24.46 25,948,571 ### 32.3 32.3 1.7
2006-Mar-15 Wed ### ### 23.72 ### 32.7 32.7 0.0
2006-Mar-14 Tue 23.85 ### ### ### 11,205,042 0 ### ### 0.0
2006-Mar-13 Mon 23.8 ### 23.75 ### ### ### 0.0
2006-Mar-10 Fri 23.53 23.59 ### ### 27.0 27.0 0.0
2006-Mar-09 Thu ### 23.76 ### 23.7 16,001,957 190,103,249 ### ### 1.7
2006-Mar-08 Wed 23.55 23.73 23.41 ### 18,821,773 443,629,189 68.9 68.9 0.0
2006-Mar-07 Tue ### ### ### 24 14,205,752 0 32.9 32.9 1.7
2006-Mar-06 Mon 24.4 24.51 ### 24.51 10,570,181 ### ### ### ###
2006-Mar-03 Fri 24.59 ### ### ### 14,331,443 0 20.6 20.6 0.0
2006-Mar-02 Thu ### 24.5 24.25 24.45 ### ### ###
2006-Mar-01 Wed ### 24.21 24 ### ### ### 0.0
2006-Feb-28 Tue 24.45 24.45 ### 24.25 17,264,742 211,061,470 ### ### 1.7
2006-Feb-27 Mon 24.56 ### 24.48 ### ### ### 0.0
2006-Feb-24 Fri 24.8 24.84 24.44 24.55 ### ### ###
2006-Feb-23 Thu 25.24 ### ### 25.28 14,821,240 0 ### ### 1.8
2006-Feb-22 Wed ### ### 24.75 ### ### ### 0.0
2006-Feb-21 Tue ### ### 24.75 ### ### ### 0.0
2006-Feb-20 Mon 24.45 ### 24.29 24.54 ### ### 1.8


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-10 09:56:29 thru 2025-05-10 09:56:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000