End of day Prices (full format), 300 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2018-Apr-05 Thu
| 28.76
| 28.88
| 28.45
| 28.51
| 7,353,559
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 28.78
| 28.86
| ###
| 28.71
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 28.4
| 28.88
| ###
| 28.71
| 10,235,177
| 147,795,955
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| 28.21
|
|
| 22.8
| 22.8
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 28.49
| 28.8
| 28.49
| ###
| 7,032,922
| 201,458,050
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| 28.79
| 28.46
| 28.77
|
|
| 76.1
| 76.1
| 2.1 |
2018-Mar-22 Thu
| 29.52
| 29.88
| 29.46
| 29.7
| 10,944,674
| 324,728,477
| 75.7
| 75.7
| ### |
2018-Mar-21 Wed
| 29.29
| ###
| ###
| ###
| 6,843,780
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 28.73
| 28.745
| 28.42
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2018-Mar-19 Mon
| 29.42
| 29.5
| 29.23
| 29.23
|
|
| ###
| ###
| 2.1 |
2018-Mar-16 Fri
| 29
| 29.22
| ###
| ###
| 9,551,152
| ###
| 72.5
| 72.5
| 0.0 |
2018-Mar-15 Thu
| 28.75
| ###
| 28.52
| 28.86
|
|
| 72.4
| 72.4
| ### |
2018-Mar-14 Wed
| 28.52
| 28.71
| 28.45
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Mar-13 Tue
| 28.82
| ###
| 28.4
| ###
| 7,523,653
| 106,835,872
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 28.59
| 28.84
| 28.2
| ###
| 8,244,540
| 235,134,280
| 23.7
| 23.7
| 0.0 |
2018-Mar-08 Thu
| 28.8
| ###
| ###
| 28.82
| 7,626,824
| 0
| 64.4
| 64.4
| 2.1 |
2018-Mar-07 Wed
| 29.71
| ###
| ###
| 29.42
|
|
| 29.5
| 29.5
| ### |
2018-Mar-06 Tue
| ###
| ###
| 29.58
| 29.72
|
|
| 70.5
| 70.5
| 2.1 |
2018-Mar-05 Mon
| 29.26
| ###
| ###
| ###
| 7,682,686
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 29.7
| ###
| 29.52
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2018-Mar-01 Thu
| ###
| 30.26
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 30.5
| 30.5
| 9,494,840
| ###
| 26.2
| 26.2
| 2.2 |
2018-Feb-27 Tue
| ###
| 31.41
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Feb-26 Mon
| 30.88
| ###
| ###
| 30.86
|
|
| ###
| ###
| 2.2 |
2018-Feb-23 Fri
| 30.43
| 30.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 29.89
| 30.28
| 29.78
| 30.2
| 11,498,078
| 345,287,282
| 77.6
| 77.6
| 2.2 |
2018-Feb-21 Wed
| 29.77
| ###
| 29.645
| 29.81
|
|
| 69.5
| 69.5
| ### |
2018-Feb-20 Tue
| ###
| ###
| 30.86
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-19 Mon
| ###
| 31.5
| 30.87
| 31.43
| 6,512,371
| 203,088,289
| 78.2
| 78.2
| 2.2 |
2018-Feb-16 Fri
| 31.54
| ###
| 31.27
| 31.52
| 5,948,146
| ###
| ###
| ###
| ### |
2018-Feb-15 Thu
| ###
| 31.48
| 30.85
| ###
| 10,767,988
| 335,584,346
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 30.25
| ###
| ###
| 4,754,986
| ###
| 44.2
| 44.2
| 0.0 |
2018-Feb-13 Tue
| 29.85
| ###
| 29.75
| ###
| 6,161,042
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 29.83
| ###
| 29.56
| 6,648,757
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 29.225
| 28.85
| ###
| 7,936,959
| 230,469,446
| 61.9
| 61.9
| 0.0 |
2018-Feb-08 Thu
| 29.4
| 29.51
| ###
| 29.45
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| 30.22
| 29.78
| 29.86
|
|
| ###
| ###
| 2.1 |
2018-Feb-06 Tue
| ###
| 29.5
| ###
| ###
| 14,587,344
| 215,163,324
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 29.83
| ###
| 7,420,682
| 110,679,472
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 30.81
|
|
| 72.2
| 72.2
| ### |
2018-Feb-01 Thu
| 30.42
| 30.79
| ###
| ###
| 8,319,956
| 128,085,722
| 71.5
| 71.5
| 0.0 |
2018-Jan-31 Wed
| 30.2
| 30.27
| ###
| 30.2
|
|
| 64.8
| 64.8
| 2.2 |
2018-Jan-30 Tue
| 30.5
| 30.59
| 30.255
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 30.79
| ###
| 30.72
| 30.73
| 5,623,872
| 86,382,673
| 38.7
| 38.7
| ### |
2018-Jan-25 Thu
| 30.85
| ###
| 30.81
| 30.85
| 10,580,651
| 162,994,928
| 68.2
| 68.2
| ### |
2018-Jan-24 Wed
| ###
| 30.78
| 30.54
| ###
| 9,962,780
| ###
| 70.2
| 70.2
| 0.0 |
2018-Jan-23 Tue
| 30.84
| 30.87
| ###
| 30.79
|
|
| 30.6
| 30.6
| ### |
2018-Jan-22 Mon
| ###
| ###
| 30.7
| 30.78
|
|
| 37.1
| 37.1
| 2.2 |
2018-Jan-19 Fri
| 30.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| 31.24
| 30.78
| 30.78
|
|
| ###
| ###
| 2.2 |
2018-Jan-17 Wed
| 30.8
| ###
| 30.5
| 30.74
| 10,999,981
| ###
| 40.0
| 40.0
| 2.2 |
2018-Jan-16 Tue
| ###
| ###
| 31.51
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 31.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 31.4
| ###
| ###
| 31.53
|
|
| ###
| ###
| 2.3 |
2018-Jan-11 Thu
| ###
| ###
| 30.72
| 30.84
| 5,686,784
| ###
| 39.0
| 39.0
| 2.2 |
2018-Jan-03 Wed
| 30.24
| ###
| ###
| ###
| 6,788,783
| 0
| 31.1
| 31.1
| 0.0 |
2018-Jan-02 Tue
| 29.5
| 29.75
| 29.5
| ###
| 3,252,955
| ###
| 72.6
| 72.6
| 0.0 |
2017-Dec-29 Fri
| ###
| 29.76
| 29.51
| 29.57
| 4,428,226
| 131,230,477
| 30.1
| 30.1
| 2.1 |
2017-Dec-28 Thu
| 29.4
| 29.54
| 29.4
| 29.51
| 3,213,488
| ###
| 65.3
| 65.3
| 2.1 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 12,887,788
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 28.85
| 28.89
| 28.8
| 28.84
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 28.25
| 28.545
| 28.23
| 28.44
| 5,185,876
| 147,214,054
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| 28.55
| ###
| 28.47
|
|
| 71.0
| 71.0
| ### |
2017-Dec-18 Mon
| ###
| 28.29
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2017-Dec-15 Fri
| ###
| 27.82
| ###
| 27.71
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 27.21
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Dec-07 Thu
| 27.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| 27.2
| 7,705,150
| 0
| ###
| ###
| 1.9 |
2017-Dec-05 Tue
| 27.8
| 27.85
| 27.75
| 27.75
| 9,065,389
| ###
| 40.4
| 40.4
| 2.0 |
2017-Dec-04 Mon
| 27.79
| ###
| 27.75
| ###
| 8,231,152
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 27.43
| ###
| ###
| 27.58
| 5,442,275
| 0
| 73.9
| 73.9
| ### |
2017-Nov-30 Thu
| ###
| 27.52
| 27.26
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-Nov-29 Wed
| ###
| 27.74
| 27.57
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Nov-27 Mon
| 27.88
| ###
| 27.87
| ###
| 4,319,942
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 27.85
| 28
| 27.79
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Nov-23 Thu
| 27.88
| ###
| 27.81
| ###
| 7,435,143
| ###
| 71.6
| 71.6
| 0.0 |
2017-Nov-22 Wed
| ###
| 27.72
| 27.55
| ###
| 6,176,729
| ###
| 35.3
| 35.3
| 0.0 |
2017-Nov-21 Tue
| 27.21
| ###
| ###
| 27.23
| 5,593,850
| 0
| 67.3
| 67.3
| 1.9 |
2017-Nov-20 Mon
| ###
| 27.27
| ###
| ###
| 5,608,744
| 76,475,224
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 27.41
| 27.44
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 27.27
| 6,334,549
| 0
| ###
| ###
| 1.9 |
2017-Nov-15 Wed
| 27.41
| 27.44
| 27.255
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 27.82
| ###
| 6,646,855
| 92,457,753
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| 28.28
| 5,828,372
| 0
| 76.7
| 76.7
| ### |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 8,408,681
| 0
| 68.9
| 68.9
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 28.53
| ###
| 8,899,786
| 126,955,447
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 28.52
| 28.23
| 28.49
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 28.29
| 28.75
| ###
| 28.75
|
|
| 79.8
| 79.8
| ### |
2017-Nov-06 Mon
| 27.41
| 27.75
| 27.41
| ###
| 5,137,875
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 27.56
| 27.74
| 27.56
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2017-Nov-02 Thu
| ###
| 27.51
| ###
| ###
| 8,880,581
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 26.78
| ###
| 26.75
| ###
| 6,902,980
| 92,327,357
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| 26.45
| 26.54
| 5,363,255
| 70,929,047
| 30.6
| 30.6
| 1.9 |
2017-Oct-30 Mon
| 26.72
| 26.78
| 26.52
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2017-Oct-27 Fri
| 26.73
| 26.845
| ###
| 26.59
|
|
| 30.4
| 30.4
| ### |
2017-Oct-26 Thu
| 26.51
| ###
| 26.4
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Oct-25 Wed
| 26.78
| ###
| 26.76
| 26.82
| 9,483,852
| ###
| ###
| ###
| 1.9 |
2017-Oct-24 Tue
| 26.45
| ###
| 26.41
| 26.55
| 4,907,957
| 64,809,572
| ###
| ###
| ### |
2017-Oct-23 Mon
| 26.51
| ###
| 26.47
| 26.49
| 5,513,587
| 72,972,323
| ###
| ###
| 1.9 |
2017-Oct-20 Fri
| 26.48
| 26.77
| 26.355
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Oct-19 Thu
| ###
| 26.71
| ###
| 26.56
| 11,593,422
| 154,830,150
| ###
| ###
| 1.9 |
2017-Oct-18 Wed
| ###
| 27.25
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 7,039,484
| 0
| 73.9
| 73.9
| 0.0 |
2017-Oct-16 Mon
| ###
| 27
| 26.83
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Oct-13 Fri
| 26.27
| 26.44
| 26.21
| ###
| 4,998,883
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 26.29
| ###
| ###
| 26.21
| 7,290,485
| 0
| 28.2
| 28.2
| 1.9 |
2017-Oct-11 Wed
| 26.73
| ###
| 26.42
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Oct-10 Tue
| 26.45
| 26.56
| 26.275
| 26.5
| 7,137,055
| 188,543,150
| ###
| ###
| 1.9 |
2017-Oct-09 Mon
| 26.7
| ###
| 26.52
| 26.56
| 6,811,478
| ###
| 28.5
| 28.5
| 1.9 |
2017-Oct-06 Fri
| 26.49
| ###
| ###
| ###
| 5,431,541
| 0
| 69.2
| 69.2
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 4,621,759
| 0
| 30.6
| 30.6
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2017-Oct-03 Tue
| 26.26
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Oct-02 Mon
| ###
| 26.27
| 25.87
| ###
| 4,121,745
| ###
| 74.0
| 74.0
| 0.0 |
2017-Sep-29 Fri
| 25.8
| 25.925
| 25.76
| 25.78
| 11,050,749
| 285,578,981
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 25.54
| 25.58
|
|
| ###
| ###
| 1.8 |
2017-Sep-27 Wed
| 25.75
| 25.87
| ###
| 25.83
| 7,851,741
| ###
| 71.6
| 71.6
| 1.8 |
2017-Sep-26 Tue
| ###
| ###
| 25.75
| 25.79
|
|
| 30.8
| 30.8
| 1.8 |
2017-Sep-25 Mon
| ###
| 26.145
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Sep-22 Fri
| 26.21
| 26.25
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 26.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 26.28
| ###
| 26.045
| ###
| 5,680,378
| 73,972,722
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 26.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 26.2
| 26.47
| ###
| 26.28
|
|
| 71.8
| 71.8
| 1.9 |
2017-Sep-15 Fri
| 26.24
| ###
| 26.22
| 26.26
| 10,727,275
| 140,634,575
| 72.4
| 72.4
| 1.9 |
2017-Sep-14 Thu
| ###
| ###
| 26.75
| 26.89
| 7,408,622
| ###
| 25.3
| 25.3
| ### |
2017-Sep-13 Wed
| 27.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| 27.28
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2017-Sep-11 Mon
| 26.88
| 26.89
| 26.53
| 26.8
|
|
| 32.1
| 32.1
| 1.9 |
2017-Sep-08 Fri
| 27.5
| 27.52
| 27.24
| 27.29
| 5,573,253
| ###
| 25.3
| 25.3
| ### |
2017-Sep-07 Thu
| 27.55
| 27.58
| 27.24
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Sep-06 Wed
| ###
| 27.73
| ###
| 27.73
| 6,707,770
| ###
| 78.9
| 78.9
| ### |
2017-Sep-05 Tue
| ###
| 27.73
| 27.51
| ###
| 4,779,024
| 131,996,642
| 72.5
| 72.5
| 0.0 |
2017-Sep-04 Mon
| 27.44
| ###
| 27.4
| 27.48
| 4,966,921
| ###
| ###
| ###
| 2.0 |
2017-Sep-01 Fri
| 27.4
| 27.52
| 27.21
| 27.42
| 5,767,173
| 157,818,689
| ###
| ###
| 2.0 |
2017-Aug-31 Thu
| ###
| 27.51
| ###
| ###
| 9,570,048
| ###
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 27
| ###
| 26.88
| ###
| 7,001,252
| 94,096,826
| 35.0
| 35.0
| 0.0 |
2017-Aug-29 Tue
| 26.81
| 26.87
| 26.55
| 26.87
|
|
| 73.6
| 73.6
| ### |
2017-Aug-28 Mon
| 26.81
| ###
| 26.57
| 26.89
| 6,641,659
| ###
| 78.5
| 78.5
| ### |
2017-Aug-25 Fri
| 26.58
| 26.79
| 26.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| 26.26
| ###
| 11,298,728
| ###
| 79.4
| 79.4
| 0.0 |
2017-Aug-23 Wed
| 26.23
| 26.41
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 25.42
| 25.72
| ###
| 25.7
|
|
| 83.7
| 83.7
| 1.8 |
2017-Aug-18 Fri
| 25.55
| ###
| ###
| ###
| 8,019,970
| 0
| 19.9
| 19.9
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 25.87
| ###
| 7,381,221
| ###
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 25.42
| ###
| 5,751,154
| ###
| 70.4
| 70.4
| 0.0 |
2017-Aug-15 Tue
| 25.8
| 25.87
| 25.54
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Aug-14 Mon
| ###
| 25.8
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 25.7
| 25.82
| 25.44
| 25.55
|
|
| ###
| ###
| 1.8 |
2017-Aug-10 Thu
| 26.2
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| 26.21
|
|
| 71.3
| 71.3
| 1.9 |
2017-Aug-08 Tue
| 26.43
| 26.49
| ###
| ###
| 6,247,641
| ###
| 25.9
| 25.9
| 0.0 |
2017-Aug-07 Mon
| ###
| 26.385
| ###
| ###
| 6,700,252
| 88,393,074
| 77.6
| 77.6
| 0.0 |
2017-Aug-04 Fri
| 25.55
| 25.87
| 25.51
| 25.72
| 4,318,451
| ###
| ###
| ###
| 1.8 |
2017-Aug-03 Thu
| ###
| 25.71
| 25.46
| ###
| 6,663,854
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 25.75
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| 26.245
| 26
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| 25.85
|
|
| 74.9
| 74.9
| ### |
2017-Jul-28 Fri
| 25.59
| ###
| ###
| ###
| 16,451,654
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 25.86
| 25.58
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Jul-26 Wed
| ###
| 25.46
| 25.22
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Jul-25 Tue
| 24.44
| 24.645
| 24.43
| 24.56
|
|
| ###
| ###
| 1.8 |
2017-Jul-24 Mon
| 24.48
| 24.49
| 24.28
| 24.4
|
|
| 31.3
| 31.3
| 1.7 |
2017-Jul-21 Fri
| ###
| ###
| ###
| 24.49
|
|
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| ###
| 24.86
| ###
| 6,762,570
| 84,058,745
| 75.6
| 75.6
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 24.46
| 24.83
| 7,326,682
| 89,605,320
| ###
| ###
| ### |
2017-Jul-18 Tue
| 25.45
| 25.53
| ###
| ###
| 8,367,783
| 106,814,749
| 25.4
| 25.4
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 4,313,342
| 0
| 73.5
| 73.5
| 0.0 |
2017-Jul-14 Fri
| ###
| 25.21
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Jul-13 Thu
| 25
| ###
| 24.85
| 25
| 7,439,756
| ###
| 66.3
| 66.3
| 1.8 |
2017-Jul-12 Wed
| ###
| ###
| 24.83
| 24.88
|
|
| 34.7
| 34.7
| 1.8 |
2017-Jul-11 Tue
| 24.74
| 24.82
| ###
| 24.78
| 6,520,487
| 80,919,243
| 72.8
| 72.8
| 1.8 |
2017-Jul-10 Mon
| 24.55
| 24.57
| ###
| 24.52
| 7,563,826
| ###
| ###
| ###
| ### |
2017-Jul-07 Fri
| ###
| ###
| ###
| 24.59
| 11,959,674
| 0
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| 24.41
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 9,176,840
| 0
| 76.9
| 76.9
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 23.76
| 9,054,123
| 0
| 67.5
| 67.5
| 1.7 |
2017-Jul-03 Mon
| ###
| 23.485
| ###
| 23.23
|
|
| 79.8
| 79.8
| ### |
2017-Jun-30 Fri
| ###
| 23.41
| ###
| 23.28
|
|
| 73.8
| 73.8
| 1.7 |
2017-Jun-29 Thu
| 23.2
| 23.49
| ###
| 23.48
| 9,774,047
| 114,796,182
| ###
| ###
| 1.7 |
2017-Jun-28 Wed
| ###
| ###
| ###
| 22.89
| 11,232,381
| 0
| 71.3
| 71.3
| ### |
2017-Jun-27 Tue
| 22.41
| 22.53
| ###
| 22.46
| 7,302,856
| 82,266,672
| ###
| ###
| 1.6 |
2017-Jun-26 Mon
| 22.48
| 22.555
| 22.41
| 22.45
| 5,291,758
| 118,971,949
| 33.5
| 33.5
| ### |
2017-Jun-23 Fri
| 22.46
| 22.48
| ###
| 22.41
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 22.28
| 22.43
| ###
| ###
| 7,206,879
| 80,825,147
| 25.6
| 25.6
| 0.0 |
2017-Jun-21 Wed
| ###
| 22.4
| ###
| ###
| 12,728,124
| 142,554,988
| 22.4
| 22.4
| 0.0 |
2017-Jun-20 Tue
| ###
| 23.21
| ###
| ###
| 9,783,876
| 113,541,880
| 28.1
| 28.1
| 0.0 |
2017-Jun-19 Mon
| 22.78
| ###
| 22.78
| 23
| 10,284,878
| ###
| 81.7
| 81.7
| 1.6 |
2017-Jun-16 Fri
| 22.81
| ###
| 22.76
| ###
| 12,694,857
| 144,467,472
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 23.2
| ###
| ###
| 26,333,884
| 305,473,054
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 23.58
| 24
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 23.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2017-Jun-09 Fri
| ###
| 23.745
| 23.25
| 23.54
| 11,056,244
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 8,346,545
| 0
| 79.8
| 79.8
| 0.0 |
2017-Jun-07 Wed
| ###
| 23.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 23.41
| 23.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 23.8
| 23.53
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Jun-02 Fri
| 23.8
| ###
| 23.8
| ###
| 7,208,456
| 85,780,626
| 79.8
| 79.8
| 0.0 |
2017-Jun-01 Thu
| 23.54
| 23.73
| 23.47
| 23.73
| 7,887,026
| ###
| 78.2
| 78.2
| ### |
2017-May-31 Wed
| 24
| ###
| 23.76
| ###
| 9,204,129
| 109,345,052
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 23.84
| ###
| 23.82
| 24
| 4,413,359
| ###
| 81.4
| 81.4
| 1.7 |
2017-May-29 Mon
| ###
| ###
| 23.77
| 23.84
| 3,978,523
| 47,284,745
| 34.9
| 34.9
| 1.7 |
2017-May-26 Fri
| 24.21
| 24.29
| 23.75
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-May-25 Thu
| 24.22
| 24.5
| ###
| 24.5
| 5,562,523
| ###
| ###
| ###
| 1.8 |
2017-May-24 Wed
| ###
| 24.5
| ###
| 24.2
| 7,912,581
| ###
| 25.9
| 25.9
| 1.7 |
2017-May-23 Tue
| 24.56
| ###
| 24.24
| ###
| 6,654,585
| 80,653,570
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 24.55
| ###
| 24.55
| ###
| 7,522,485
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 24.41
| ###
| 24.28
|
|
| ###
| ###
| 1.7 |
2017-May-18 Thu
| 23.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 24.23
| ###
| ###
| 5,982,658
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| 23.82
| 23.51
| 23.82
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 23.8
| ###
| ###
| 23.75
|
|
| 36.7
| 36.7
| ### |
2017-May-11 Thu
| 23.8
| ###
| 23.47
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-May-10 Wed
| 23.4
| ###
| 23.24
| 23.51
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| ###
| ###
| 22.88
| ###
| 5,845,875
| ###
| 71.0
| 71.0
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 10,660,685
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 22.83
| 22.84
| 22.52
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-May-04 Thu
| ###
| 23.29
| ###
| 23.24
| 8,641,527
| 100,630,581
| 80.1
| 80.1
| ### |
2017-May-03 Wed
| 23.52
| 23.54
| ###
| 23.21
| 13,805,258
| 162,487,886
| 25.7
| 25.7
| 1.7 |
2017-May-02 Tue
| 23.78
| ###
| ###
| 23.76
|
|
| 35.0
| 35.0
| 1.7 |
2017-May-01 Mon
| 23.7
| ###
| 23.625
| 23.88
|
|
| ###
| ###
| 1.7 |
2017-Apr-28 Fri
| ###
| 23.8
| ###
| 23.72
|
|
| 82.6
| 82.6
| 1.7 |
2017-Apr-27 Thu
| 24.2
| 24.2
| 23.78
| 23.87
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| 24.24
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 23.73
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 5,661,771
| 0
| 73.0
| 73.0
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 23.52
| ###
| 8,222,176
| 96,692,789
| 72.0
| 72.0
| 0.0 |
2017-Apr-19 Wed
| 23.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 24
| ###
| 23.77
| ###
| 8,467,272
| 100,633,527
| 46.5
| 46.5
| 0.0 |
2017-Apr-13 Thu
| 24.4
| 24.47
| 24.21
| ###
| 10,715,182
| 260,807,529
| 33.7
| 33.7
| 0.0 |
2017-Apr-12 Wed
| 25.56
| ###
| ###
| ###
| 8,894,527
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| 25.41
|
|
| 71.0
| 71.0
| ### |
2017-Apr-10 Mon
| ###
| 25.79
| ###
| 25.73
| 11,809,376
| ###
| ###
| ###
| 1.8 |
2017-Apr-07 Fri
| 24.56
| 24.78
| 24.42
| 24.59
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| 24.57
| 24.72
| 24.47
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Apr-05 Wed
| ###
| 24.78
| ###
| 24.75
|
|
| 85.4
| 85.4
| 1.8 |
2017-Apr-04 Tue
| ###
| ###
| 23.79
| ###
| 5,029,378
| 59,824,451
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 23.85
| ###
| ###
| 24
|
|
| 79.4
| 79.4
| 1.7 |
2017-Mar-31 Fri
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Mar-29 Wed
| 24
| ###
| ###
| ###
| 8,044,873
| 0
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 23.59
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Mar-27 Mon
| 23.72
| 23.73
| 23.47
| 23.55
| 8,846,326
| ###
| ###
| ###
| 1.7 |
2017-Mar-24 Fri
| ###
| 24.42
| 24
| 24.26
|
|
| ###
| ###
| 1.7 |
2017-Mar-23 Thu
| 24.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 24.88
| ###
| 24.57
| ###
| 4,809,949
| 59,090,223
| 21.4
| 21.4
| 0.0 |
2017-Mar-20 Mon
| 24.73
| ###
| 24.71
| 24.88
| 3,952,921
| ###
| ###
| ###
| 1.8 |
2017-Mar-17 Fri
| 24.86
| ###
| 24.81
| 24.84
| 9,142,686
| ###
| 32.3
| 32.3
| 1.8 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 17,224,046
| 0
| 83.0
| 83.0
| 0.0 |
2017-Mar-15 Wed
| 24
| 24.26
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2017-Mar-14 Tue
| 24
| ###
| 23.79
| 23.87
| 6,719,024
| ###
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 23.7
| 23.88
| 23.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 23.89
| ###
| 14,669,946
| ###
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 25.25
| ###
| ###
| 25.23
|
|
| 35.5
| 35.5
| 1.8 |
2017-Mar-07 Tue
| ###
| ###
| ###
| 25.5
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| 25.77
| 25.54
| 25.75
|
|
| 78.3
| 78.3
| ### |
2017-Mar-03 Fri
| ###
| 25.55
| ###
| ###
| 9,452,142
| ###
| 70.9
| 70.9
| 0.0 |
2017-Mar-02 Thu
| 25.5
| 25.78
| 25.42
| 25.7
| 9,234,982
| ###
| ###
| ###
| 1.8 |
2017-Mar-01 Wed
| ###
| 24.89
| 24.585
| 24.88
| 11,587,485
| ###
| ###
| ###
| 1.8 |
2017-Feb-28 Tue
| 25.2
| ###
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2017-Feb-27 Mon
| 24.81
| ###
| 24.77
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 15,061,558
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 25.89
| 25.975
| 25.76
| 25.84
| 10,681,642
| 276,307,374
| 34.3
| 34.3
| 1.8 |
2017-Feb-22 Wed
| 26.73
| 26.77
| 26.4
| 26.55
|
|
| 30.3
| 30.3
| ### |
2017-Feb-21 Tue
| ###
| ###
| 26.52
| 26.73
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 26.45
| ###
| ###
| 26.47
| 5,658,087
| 0
| 75.5
| 75.5
| ### |
2017-Feb-17 Fri
| ###
| 26.72
| ###
| ###
| 7,094,688
| ###
| 35.8
| 35.8
| 0.0 |
2017-Feb-16 Thu
| 26.55
| ###
| 26.53
| ###
| 10,720,458
| 142,206,875
| 83.7
| 83.7
| 0.0 |
2017-Feb-15 Wed
| 26.52
| ###
| 26.41
| 26.54
| 8,103,424
| ###
| ###
| ###
| 1.9 |
2017-Feb-14 Tue
| 26.55
| 26.75
| 26.21
| 26.21
|
|
| 21.3
| 21.3
| 1.9 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 26.45
| 7,651,040
| 0
| 81.9
| 81.9
| ### |
2017-Feb-10 Fri
| 25.73
| ###
| 25.725
| 25.88
| 6,958,644
| 89,505,558
| ###
| ###
| 1.8 |
2017-Feb-09 Thu
| 25.45
| 25.54
| 25.25
| 25.42
| 7,907,778
| 200,818,022
| ###
| ###
| 1.8 |
2017-Feb-08 Wed
| 25.76
| ###
| ###
| 25.74
| 7,019,140
| 0
| ###
| ###
| 1.8 |
2017-Feb-07 Tue
| 25.8
| ###
| 25.72
| ###
| 6,732,283
| 86,577,159
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 25.71
| 26.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| 26.86
| 26.145
| 26.2
|
|
| 21.5
| 21.5
| ### |
2017-Feb-02 Thu
| 27.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 27.2
| 27.22
| ###
| ###
| 5,360,147
| ###
| 28.9
| 28.9
| 0.0 |
2017-Jan-31 Tue
| 26.81
| ###
| 26.52
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Jan-30 Mon
| 27.22
| 27.45
| ###
| ###
| 4,700,144
| 64,509,476
| 80.9
| 80.9
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 27.285
| 27.52
|
|
| ###
| ###
| 2.0 |
2017-Jan-25 Wed
| 27.52
| ###
| 27.4
| 27.89
| 17,387,845
| 238,213,476
| ###
| ###
| 2.0 |
2017-Jan-24 Tue
| 26.58
| ###
| 26.5
| ###
| 8,812,342
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 26.52
| ###
| ###
| ###
| 6,119,653
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 26.5
| ###
| 26.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 26.85
| 26.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 26.4
| ###
| ###
| 26.52
| 7,152,228
| 0
| 78.3
| 78.3
| 1.9 |
2017-Jan-17 Tue
| 26.55
| ###
| 26.55
| 26.71
| 9,357,257
| 124,217,586
| ###
| ###
| 1.9 |
2017-Jan-16 Mon
| ###
| 26.87
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2017-Jan-13 Fri
| 26.5
| 26.59
| 26.23
| ###
| 15,898,254
| 419,872,888
| 33.9
| 33.9
| 0.0 |
|