(BHP) BHP GROUP LIMITED Daily Prices Page 8

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-Apr-17 08:54:20 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BHP) BHP GROUP LIMITED Daily Prices Page 8...

TOC Company Info for BHP Limits

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 .. Tuesday 16th April 2024
Latest price with VOLUME for BHP .. Tuesday 16th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	7.87	345,388	0.0
MAX	54.55	327,417,026	97.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for BHP Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (BHP) BHP GROUP LIMITED

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