End of day Prices (full format), 38400 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.286 |
2019-Dec-16 Mon | 39.5 | ### | 39.48 | ### | 6,509,445 | 128,496,444 | 77.3 | 77.3 | 0.0 |
2019-Dec-13 Fri | ### | 39.555 | ### | ### | | | 71.4 | 71.4 | 0.0 |
2019-Dec-12 Thu | ### | 38.76 | 38.41 | ### | | | 40.2 | 40.2 | 0.0 |
2019-Dec-11 Wed | 38.49 | ### | 38.26 | ### | 5,339,276 | 102,140,349 | ### | ### | 0.0 |
2019-Dec-10 Tue | 38.2 | 38.56 | ### | 38.46 | | | 81.4 | 81.4 | 2.7 |
2019-Dec-09 Mon | 37.73 | ### | 37.73 | ### | | | 83.4 | 83.4 | 0.0 |
2019-Dec-06 Fri | 37.23 | 37.46 | 37.23 | ### | 2,862,773 | 106,910,257 | ### | ### | 0.0 |
2019-Dec-05 Thu | ### | 37.46 | 37.21 | 37.41 | | | 63.2 | 63.2 | 2.7 |
2019-Dec-04 Wed | ### | ### | 36.55 | 36.83 | 8,073,979 | ### | ### | ### | ### |
2019-Dec-03 Tue | ### | ### | ### | 37.77 | 6,267,184 | 0 | ### | ### | 2.7 |
2019-Dec-02 Mon | ### | 38.5 | ### | ### | | | 80.1 | 80.1 | 0.0 |
2019-Nov-29 Fri | ### | ### | 38.23 | 38.23 | | | 24.4 | 24.4 | ### |
2019-Nov-28 Thu | ### | ### | 38.28 | 38.5 | 4,095,941 | ### | ### | ### | 2.8 |
2019-Nov-27 Wed | ### | ### | ### | ### | 5,659,187 | 0 | ### | ### | 0.0 |
2019-Nov-26 Tue | 37.85 | ### | 37.72 | ### | 11,872,879 | ### | ### | ### | 0.0 |
2019-Nov-25 Mon | 37.57 | ### | 37.49 | 37.85 | | | ### | ### | ### |
2019-Nov-22 Fri | ### | 37.42 | ### | ### | 4,699,558 | ### | ### | ### | 0.0 |
2019-Nov-21 Thu | 36.7 | ### | 36.45 | 36.73 | | | 73.2 | 73.2 | ### |
2019-Nov-20 Wed | ### | 37.47 | ### | 37.24 | 4,153,944 | 77,824,140 | 38.7 | 38.7 | ### |
2019-Nov-19 Tue | ### | 37.56 | 37.21 | 37.47 | 5,793,181 | 216,578,071 | 71.8 | 71.8 | ### |
2019-Nov-18 Mon | ### | ### | 37.24 | ### | 2,895,486 | 53,913,949 | 40.1 | 40.1 | 0.0 |
2019-Nov-15 Fri | 36.72 | 37.55 | 36.71 | 37.28 | | | 80.5 | 80.5 | 2.7 |
2019-Nov-14 Thu | 36.25 | 36.82 | ### | 36.81 | | | ### | ### | ### |
2019-Nov-13 Wed | 36.83 | ### | 36.59 | 36.79 | | | 45.2 | 45.2 | 2.6 |
2019-Nov-12 Tue | 36.84 | ### | ### | ### | | | ### | ### | 0.0 |
2019-Nov-11 Mon | ### | ### | ### | ### | 4,133,988 | 0 | ### | ### | 0.0 |
2019-Nov-08 Fri | ### | 37.41 | ### | ### | 5,702,657 | ### | ### | ### | 0.0 |
2019-Nov-07 Thu | ### | ### | ### | ### | | | 67.1 | 67.1 | 0.0 |
2019-Nov-06 Wed | 37.58 | ### | ### | 37.5 | 7,138,070 | 0 | 40.9 | 40.9 | 2.7 |
2019-Nov-05 Tue | ### | ### | 36.86 | ### | 5,898,441 | ### | 36.5 | 36.5 | 0.0 |
2019-Nov-04 Mon | ### | 36.54 | 36.28 | 36.48 | | | 72.0 | 72.0 | 2.6 |
2019-Nov-01 Fri | 35.4 | 35.74 | 35.4 | 35.7 | | | ### | ### | 2.6 |
2019-Oct-31 Thu | 35.8 | ### | ### | ### | 4,483,073 | 0 | ### | ### | 0.0 |
2019-Oct-30 Wed | ### | 36.4 | ### | 36.2 | | | 36.7 | 36.7 | 2.6 |
2019-Oct-29 Tue | 36.41 | ### | 36.4 | ### | | | 77.9 | 77.9 | 0.0 |
2019-Oct-28 Mon | ### | ### | ### | ### | 3,874,986 | 0 | ### | ### | 0.0 |
2019-Oct-25 Fri | 35.79 | ### | 35.58 | 35.77 | 5,296,375 | ### | ### | ### | 2.6 |
2019-Oct-24 Thu | 35.8 | 35.88 | 35.655 | 35.75 | 4,651,879 | 166,386,082 | ### | ### | ### |
2019-Oct-23 Wed | ### | 35.48 | ### | 35.4 | | | 81.9 | 81.9 | 2.5 |
2019-Oct-22 Tue | ### | 35.41 | ### | ### | 4,218,058 | ### | 76.8 | 76.8 | 0.0 |
2019-Oct-21 Mon | 34.8 | ### | ### | ### | 2,451,155 | 0 | ### | ### | 0.0 |
2019-Oct-18 Fri | ### | ### | 34.72 | 34.79 | | | 32.0 | 32.0 | 2.5 |
2019-Oct-17 Thu | 35.75 | 35.75 | 34.86 | 34.86 | | | 17.2 | 17.2 | 2.5 |
2019-Oct-16 Wed | ### | 36.27 | ### | ### | 5,722,625 | ### | 28.8 | 28.8 | 0.0 |
2019-Oct-15 Tue | ### | ### | ### | ### | | | 70.7 | 70.7 | 0.0 |
2019-Oct-14 Mon | ### | ### | ### | 36.53 | | | ### | ### | ### |
2019-Oct-11 Fri | 35.87 | ### | 35.73 | 35.82 | 5,226,574 | 93,372,744 | ### | ### | 2.6 |
2019-Oct-10 Thu | ### | ### | 34.83 | ### | | | ### | ### | 0.0 |
2019-Oct-09 Wed | ### | 35.375 | ### | ### | 4,976,358 | ### | 35.0 | 35.0 | 0.0 |
2019-Oct-08 Tue | 35.42 | 35.74 | ### | ### | 4,502,582 | 80,461,140 | 77.6 | 77.6 | 0.0 |
2019-Oct-07 Mon | 35.52 | ### | 35.255 | ### | 2,786,950 | ### | ### | ### | 0.0 |
2019-Oct-04 Fri | 35.45 | 35.51 | ### | ### | | | ### | ### | 0.0 |
2019-Oct-03 Thu | ### | 35.71 | ### | ### | 7,628,982 | 136,215,473 | 21.5 | 21.5 | 0.0 |
2019-Oct-02 Wed | 36.51 | ### | 36.24 | ### | 5,298,957 | ### | ### | ### | 0.0 |
2019-Oct-01 Tue | 36.59 | ### | 36.46 | ### | | | 77.6 | 77.6 | 0.0 |
2019-Sep-30 Mon | ### | 37.26 | 36.72 | 36.72 | 5,248,752 | ### | 30.4 | 30.4 | 2.6 |
2019-Sep-27 Fri | 36.5 | 36.84 | 36.5 | 36.84 | | | 78.5 | 78.5 | ### |
2019-Sep-26 Thu | 36.82 | 36.88 | 36.5 | 36.5 | | | 29.5 | 29.5 | 2.6 |
2019-Sep-25 Wed | 36.42 | ### | ### | 36.53 | 10,058,878 | 0 | 75.7 | 75.7 | ### |
2019-Sep-24 Tue | 37.5 | ### | 37.23 | 37.25 | | | ### | ### | ### |
2019-Sep-23 Mon | 37.83 | ### | ### | ### | | | ### | ### | 0.0 |
2019-Sep-20 Fri | 37.78 | ### | ### | 37.75 | 7,560,727 | 0 | ### | ### | ### |
2019-Sep-19 Thu | 37.82 | ### | 37.56 | ### | | | 31.2 | 31.2 | 0.0 |
2019-Sep-18 Wed | 37.5 | 37.87 | 37.43 | 37.79 | 5,821,077 | 219,163,549 | 76.4 | 76.4 | ### |
2019-Sep-17 Tue | 37.76 | ### | ### | 37.89 | 10,339,285 | 0 | ### | ### | ### |
2019-Sep-16 Mon | ### | ### | ### | ### | 12,921,175 | 0 | 15.5 | 15.5 | 0.0 |
2019-Sep-13 Fri | ### | ### | ### | ### | | | ### | ### | 0.0 |
2019-Sep-12 Thu | 37.2 | 37.23 | 36.76 | ### | 5,308,588 | ### | 30.2 | 30.2 | 0.0 |
2019-Sep-11 Wed | 36.72 | ### | ### | ### | 7,595,475 | 0 | 70.0 | 70.0 | 0.0 |
2019-Sep-10 Tue | 36.53 | ### | ### | ### | | | 33.2 | 33.2 | 0.0 |
2019-Sep-09 Mon | ### | 36.21 | 35.945 | ### | | | 69.0 | 69.0 | 0.0 |
2019-Sep-06 Fri | 36.25 | 36.49 | ### | ### | | | ### | ### | 0.0 |
2019-Sep-05 Thu | ### | 36.22 | 35.86 | ### | 7,683,521 | ### | ### | ### | 0.0 |
2019-Sep-04 Wed | ### | ### | 35.77 | ### | | | 68.2 | 68.2 | 0.0 |
2019-Sep-03 Tue | 36.58 | 36.7 | ### | 36.43 | 4,142,025 | 76,006,158 | ### | ### | 2.6 |
2019-Sep-02 Mon | 36.43 | 36.58 | 36.29 | 36.58 | 3,958,943 | 144,244,088 | ### | ### | 2.6 |
2019-Aug-30 Fri | 35.78 | 36.29 | 35.76 | 36.29 | 11,450,846 | 412,516,727 | ### | ### | 2.6 |
2019-Aug-29 Thu | ### | 35.72 | ### | 35.5 | 4,833,429 | 86,325,041 | ### | ### | 2.5 |
2019-Aug-28 Wed | ### | 35.51 | ### | 35.42 | | | 76.9 | 76.9 | 2.5 |
2019-Aug-27 Tue | 34.8 | ### | 34.72 | ### | 8,616,544 | ### | 69.0 | 69.0 | 0.0 |
2019-Aug-26 Mon | ### | 34.83 | 34.42 | ### | | | 72.0 | 72.0 | 0.0 |
2019-Aug-23 Fri | ### | 35.57 | ### | 35.42 | | | 78.5 | 78.5 | 2.5 |
2019-Aug-22 Thu | ### | 35.5 | ### | 35.2 | 7,099,757 | 126,020,686 | 30.9 | 30.9 | 2.5 |
2019-Aug-21 Wed | 35.81 | ### | 35.25 | 35.25 | 8,615,027 | 151,839,850 | ### | ### | 2.5 |
2019-Aug-20 Tue | 35.89 | ### | ### | ### | 7,304,446 | 0 | ### | ### | 0.0 |
2019-Aug-19 Mon | 36.4 | 36.48 | ### | 36.25 | 5,204,344 | ### | ### | ### | ### |
2019-Aug-16 Fri | 36.52 | ### | ### | ### | 7,461,072 | 0 | 26.8 | 26.8 | 0.0 |
2019-Aug-15 Thu | 36.55 | 36.71 | 36.185 | ### | 9,954,423 | ### | 42.9 | 42.9 | 0.0 |
2019-Aug-14 Wed | ### | 37.55 | 37.055 | 37.42 | | | 71.4 | 71.4 | 2.7 |
2019-Aug-13 Tue | 36.87 | ### | 36.82 | ### | 6,612,529 | 121,736,658 | ### | ### | 0.0 |
2019-Aug-12 Mon | ### | ### | 36.73 | ### | | | 68.5 | 68.5 | 0.0 |
2019-Aug-09 Fri | 37.57 | 37.72 | ### | 37.29 | 6,156,851 | ### | ### | ### | ### |
2019-Aug-08 Thu | 36.75 | ### | 36.59 | ### | | | 72.9 | 72.9 | 0.0 |
2019-Aug-07 Wed | ### | ### | 36.53 | 36.75 | 6,132,442 | 112,009,053 | ### | ### | 2.6 |
2019-Aug-06 Tue | ### | 37.56 | 36.225 | ### | 10,144,282 | 374,247,923 | 85.1 | 85.1 | 0.0 |
2019-Aug-05 Mon | ### | 38.46 | ### | ### | | | ### | ### | 0.0 |
2019-Aug-02 Fri | ### | ### | 38.78 | 38.78 | | | ### | ### | 2.8 |
2019-Aug-01 Thu | ### | 40.44 | ### | 40.26 | 4,906,825 | ### | ### | ### | 2.9 |
2019-Jul-31 Wed | 40.77 | ### | ### | 40.76 | | | 41.0 | 41.0 | ### |
2019-Jul-30 Tue | ### | ### | 40.8 | 40.83 | | | 35.3 | 35.3 | ### |
2019-Jul-29 Mon | 40.71 | 40.89 | 40.4 | ### | 5,135,428 | 208,729,471 | ### | ### | 0.0 |
2019-Jul-26 Fri | 40.53 | ### | 40.47 | 40.85 | 8,413,348 | ### | ### | ### | 2.9 |
2019-Jul-25 Thu | 40.5 | 40.59 | 40.285 | 40.59 | 9,448,846 | ### | ### | ### | ### |
2019-Jul-24 Wed | 41.75 | ### | ### | ### | | | 24.8 | 24.8 | 0.0 |
2019-Jul-23 Tue | ### | ### | 41.22 | 41.58 | | | ### | ### | ### |
2019-Jul-22 Mon | 41.24 | 41.57 | ### | ### | 3,032,822 | ### | 69.7 | 69.7 | 0.0 |
2019-Jul-19 Fri | ### | ### | 40.8 | ### | 3,169,387 | ### | 62.9 | 62.9 | 0.0 |
2019-Jul-18 Thu | ### | 41.44 | 40.88 | ### | | | ### | ### | 0.0 |
2019-Jul-17 Wed | ### | 41.8 | ### | 41.74 | | | 83.9 | 83.9 | ### |
2019-Jul-16 Tue | 41.25 | 41.43 | 41.045 | ### | 5,553,347 | 229,006,146 | ### | ### | 0.0 |
2019-Jul-15 Mon | 40.75 | 41.29 | ### | 41 | 3,085,782 | ### | ### | ### | 2.9 |
2019-Jul-12 Fri | ### | ### | 40.71 | ### | | | 32.1 | 32.1 | 0.0 |
2019-Jul-11 Thu | ### | 41.27 | ### | 41.23 | | | ### | ### | 2.9 |
2019-Jul-10 Wed | ### | ### | 40.79 | ### | | | 29.8 | 29.8 | 0.0 |
2019-Jul-09 Tue | 41.2 | 41.28 | 40.75 | ### | 4,280,152 | ### | ### | ### | 0.0 |
2019-Jul-08 Mon | 40.48 | ### | 40.375 | 40.56 | | | 76.9 | 76.9 | 2.9 |
2019-Jul-05 Fri | ### | 41.7 | 41.28 | 41.29 | | | 23.2 | 23.2 | ### |
2019-Jul-04 Thu | 42.2 | 42.21 | 41.72 | 41.85 | | | ### | ### | ### |
2019-Jul-03 Wed | ### | ### | ### | ### | 4,243,087 | 0 | 31.1 | 31.1 | 0.0 |
2019-Jul-02 Tue | ### | ### | 41.87 | ### | | | ### | ### | 0.0 |
2019-Jul-01 Mon | 41.51 | 41.82 | 41.4 | ### | 5,147,773 | ### | 70.9 | 70.9 | 0.0 |
2019-Jun-28 Fri | 41.59 | 41.72 | ### | ### | | | 28.3 | 28.3 | 0.0 |
2019-Jun-27 Thu | 41.41 | 42 | 41.28 | ### | 5,249,476 | 218,588,180 | 75.7 | 75.7 | 0.0 |
2019-Jun-26 Wed | ### | ### | ### | ### | | | 76.7 | 76.7 | 0.0 |
2019-Jun-25 Tue | ### | 41.49 | ### | 41.24 | 4,049,776 | ### | ### | ### | 2.9 |
2019-Jun-24 Mon | 40.76 | 41.21 | 40.75 | 41.2 | | | 81.8 | 81.8 | 2.9 |
2019-Jun-21 Fri | ### | ### | 40.79 | ### | | | 37.9 | 37.9 | 0.0 |
2019-Jun-20 Thu | 40.47 | 40.85 | 40.27 | 40.85 | | | ### | ### | 2.9 |
2019-Jun-19 Wed | ### | ### | 40.81 | ### | 6,687,550 | 136,459,457 | 28.8 | 28.8 | 0.0 |
2019-Jun-18 Tue | ### | 40.355 | ### | ### | | | ### | ### | 0.0 |
2019-Jun-17 Mon | ### | ### | 39.55 | ### | | | ### | ### | 0.0 |
2019-Jun-14 Fri | ### | 40.43 | ### | ### | | | 76.4 | 76.4 | 0.0 |
2019-Jun-13 Thu | 39.7 | 39.7 | ### | 39.56 | 3,804,324 | ### | 37.4 | 37.4 | 2.8 |
2019-Jun-12 Wed | ### | 39.84 | ### | 39.75 | | | ### | ### | ### |
2019-Jun-11 Tue | ### | 38.75 | ### | 38.7 | | | ### | ### | 2.8 |
2019-Jun-07 Fri | 37.74 | 37.84 | 37.59 | 37.84 | | | ### | ### | 2.7 |
2019-Jun-06 Thu | 37.55 | ### | ### | ### | | | 24.0 | 24.0 | 0.0 |
2019-Jun-05 Wed | 37.72 | 37.85 | 37.44 | 37.54 | 4,873,525 | 183,463,848 | 35.9 | 35.9 | ### |
2019-Jun-04 Tue | 37.57 | ### | ### | ### | 6,649,177 | 0 | 34.1 | 34.1 | 0.0 |
2019-Jun-03 Mon | 37.23 | ### | ### | 36.81 | | | ### | ### | ### |
2019-May-31 Fri | 37.56 | 37.83 | ### | 37.76 | 12,144,340 | ### | 73.5 | 73.5 | 2.7 |
2019-May-30 Thu | ### | 38.21 | ### | 37.7 | 12,143,077 | 231,993,486 | 25.4 | 25.4 | 2.7 |
2019-May-29 Wed | 38.44 | 38.56 | ### | ### | | | 35.5 | 35.5 | 0.0 |
2019-May-28 Tue | 38.2 | 38.74 | ### | ### | 9,939,053 | 192,519,456 | ### | ### | 0.0 |
2019-May-27 Mon | ### | ### | 37.83 | ### | 3,324,987 | 62,892,129 | ### | ### | 0.0 |
2019-May-24 Fri | ### | 37.51 | ### | 37.45 | 5,998,151 | 112,495,322 | 79.1 | 79.1 | 2.7 |
2019-May-23 Thu | 37.45 | 37.71 | 37.27 | ### | 4,686,558 | 175,699,059 | 30.6 | 30.6 | 0.0 |
2019-May-22 Wed | ### | ### | ### | ### | 3,955,726 | 0 | ### | ### | 0.0 |
2019-May-21 Tue | ### | ### | 37.72 | ### | 4,904,758 | ### | 30.0 | 30.0 | 0.0 |
2019-May-20 Mon | ### | 38.41 | ### | 38.21 | | | 34.1 | 34.1 | ### |
2019-May-17 Fri | ### | 38.46 | ### | 38.46 | | | ### | ### | 2.7 |
2019-May-16 Thu | ### | 37.54 | 36.89 | 37.54 | 5,886,221 | ### | ### | ### | ### |
2019-May-15 Wed | ### | 37.245 | 36.76 | 37.2 | 4,846,146 | ### | 70.9 | 70.9 | 2.7 |
2019-May-14 Tue | ### | ### | ### | 36.52 | | | 79.6 | 79.6 | 2.6 |
2019-May-13 Mon | ### | ### | 36.47 | ### | | | ### | ### | 0.0 |
2019-May-10 Fri | ### | ### | ### | 36.8 | | | 28.1 | 28.1 | 2.6 |
2019-May-09 Thu | ### | ### | 36.72 | ### | | | 31.6 | 31.6 | 0.0 |
2019-May-08 Wed | ### | 37.21 | 36.77 | ### | 4,433,543 | 163,996,755 | ### | ### | 0.0 |
2019-May-07 Tue | ### | 37.5 | ### | ### | | | ### | ### | 0.0 |
2019-May-06 Mon | ### | 36.86 | 36.47 | 36.8 | 5,000,877 | 183,357,155 | 82.4 | 82.4 | 2.6 |
2019-May-03 Fri | 36.88 | ### | 36.78 | ### | | | 69.7 | 69.7 | 0.0 |
2019-May-02 Thu | ### | ### | 36.8 | ### | | | 73.5 | 73.5 | 0.0 |
2019-May-01 Wed | 37.5 | 37.7 | 37.41 | 37.48 | | | ### | ### | 2.7 |
2019-Apr-30 Tue | ### | 37.74 | ### | 37.4 | 5,652,848 | 106,669,241 | 32.2 | 32.2 | ### |
2019-Apr-29 Mon | 37.78 | ### | ### | 37.82 | | | ### | ### | ### |
2019-Apr-26 Fri | ### | ### | ### | ### | | | 24.4 | 24.4 | 0.0 |
2019-Apr-24 Wed | 38.41 | 38.46 | ### | 38.2 | 10,597,784 | 203,795,386 | ### | ### | 2.7 |
2019-Apr-23 Tue | 38.48 | 38.55 | ### | ### | | | 27.4 | 27.4 | 0.0 |
2019-Apr-18 Thu | ### | ### | ### | 38.23 | 5,792,288 | 0 | ### | ### | ### |
2019-Apr-17 Wed | 38.7 | 38.76 | 38.26 | ### | 9,271,781 | 357,056,286 | ### | ### | 0.0 |
2019-Apr-16 Tue | ### | 39.48 | ### | ### | | | ### | ### | 0.0 |
2019-Apr-15 Mon | ### | ### | ### | 39.54 | 3,712,920 | 0 | 36.1 | 36.1 | 2.8 |
2019-Apr-12 Fri | 39.76 | 39.82 | 39.54 | 39.58 | | | ### | ### | 2.8 |
2019-Apr-11 Thu | ### | 39.87 | 39.48 | ### | 4,010,840 | 159,130,077 | ### | ### | 0.0 |
2019-Apr-10 Wed | 39.58 | 39.89 | 39.55 | 39.89 | 3,997,176 | ### | 78.3 | 78.3 | ### |
2019-Apr-09 Tue | ### | ### | 39.89 | ### | 4,878,029 | 97,292,288 | ### | ### | 0.0 |
2019-Apr-08 Mon | 39.5 | 39.89 | 39.48 | 39.89 | | | 77.5 | 77.5 | ### |
2019-Apr-05 Fri | 39.25 | 39.47 | ### | 39.22 | 4,617,150 | 91,119,455 | 34.3 | 34.3 | ### |
2019-Apr-04 Thu | ### | ### | ### | 39.42 | 4,421,456 | 0 | ### | ### | 2.8 |
2019-Apr-03 Wed | 39.49 | ### | 39.42 | ### | | | 81.9 | 81.9 | 0.0 |
2019-Apr-02 Tue | 39.23 | 39.4 | 38.84 | ### | | | ### | ### | 0.0 |
2019-Apr-01 Mon | ### | ### | ### | ### | | | ### | ### | 0.0 |
2019-Mar-29 Fri | 38.25 | 38.77 | 38.24 | 38.49 | 12,869,447 | 495,538,056 | 74.1 | 74.1 | ### |
2019-Mar-28 Thu | ### | 38.24 | 37.89 | 38.24 | | | 69.4 | 69.4 | ### |
2019-Mar-27 Wed | 37.75 | ### | 37.47 | ### | | | ### | ### | 0.0 |
2019-Mar-26 Tue | ### | ### | ### | 37.55 | 6,562,145 | 0 | ### | ### | 2.7 |
2019-Mar-25 Mon | ### | ### | 36.83 | ### | 8,787,987 | 161,830,780 | 80.7 | 80.7 | 0.0 |
2019-Mar-22 Fri | 37.55 | 37.79 | 37.47 | ### | | | ### | ### | 0.0 |
2019-Mar-21 Thu | 37.4 | 37.7 | ### | ### | 8,606,089 | 162,224,777 | 79.4 | 79.4 | 0.0 |
2019-Mar-20 Wed | 37.44 | 37.44 | ### | 37.2 | 7,199,870 | ### | 30.7 | 30.7 | 2.7 |
2019-Mar-19 Tue | 37.4 | 37.71 | ### | 37.59 | | | ### | ### | 2.7 |
2019-Mar-18 Mon | ### | ### | ### | ### | | | ### | ### | 0.0 |
2019-Mar-15 Fri | ### | ### | 36.48 | 36.48 | 23,906,054 | 436,046,424 | ### | ### | 2.6 |
2019-Mar-14 Thu | 37.22 | ### | ### | ### | 5,946,678 | 0 | 31.5 | 31.5 | 0.0 |
2019-Mar-13 Wed | 36.8 | 36.89 | 36.59 | 36.87 | 5,914,558 | ### | 72.5 | 72.5 | ### |
2019-Mar-12 Tue | ### | 37.24 | ### | ### | | | ### | ### | 0.0 |
2019-Mar-11 Mon | 36.8 | 36.81 | 36.45 | 36.52 | 4,846,255 | 177,518,320 | 27.5 | 27.5 | 2.6 |
2019-Mar-08 Fri | ### | ### | 36.83 | 36.88 | 5,654,823 | ### | 29.2 | 29.2 | 2.6 |
2019-Mar-07 Thu | ### | 37.43 | ### | ### | | | ### | ### | 0.0 |
2019-Mar-06 Wed | 37.44 | 37.685 | ### | ### | | | 70.4 | 70.4 | 0.0 |
2019-Mar-05 Tue | ### | 37.45 | ### | ### | | | ### | ### | 0.0 |
2019-Mar-04 Mon | 37.2 | ### | ### | ### | 4,947,278 | 0 | ### | ### | 0.0 |
2019-Mar-01 Fri | ### | 37.26 | 36.83 | ### | 7,229,276 | 267,808,529 | ### | ### | 0.0 |
2019-Feb-28 Thu | ### | ### | 37.21 | 37.23 | | | ### | ### | ### |
2019-Feb-27 Wed | 37.82 | ### | 37.57 | ### | | | ### | ### | 0.0 |
2019-Feb-26 Tue | 37.75 | 37.75 | ### | 37.55 | 5,261,658 | ### | ### | ### | 2.7 |
2019-Feb-25 Mon | ### | ### | 37.78 | ### | 7,966,388 | ### | 69.0 | 69.0 | 0.0 |
2019-Feb-22 Fri | ### | ### | 37.54 | ### | 12,665,624 | ### | 63.4 | 63.4 | 0.0 |
2019-Feb-21 Thu | ### | 38.2 | 37.55 | 37.85 | | | 25.9 | 25.9 | ### |
2019-Feb-20 Wed | ### | ### | ### | ### | 11,230,376 | 0 | ### | ### | 0.0 |
2019-Feb-19 Tue | ### | 37.21 | 36.85 | ### | 4,874,874 | 180,516,584 | ### | ### | 0.0 |
2019-Feb-18 Mon | 36.85 | ### | 36.85 | ### | | | ### | ### | 0.0 |
2019-Feb-15 Fri | ### | ### | ### | 36.47 | | | ### | ### | ### |
2019-Feb-14 Thu | 36.46 | 36.74 | ### | ### | | | ### | ### | 0.0 |
2019-Feb-13 Wed | ### | 36.43 | ### | ### | 5,877,047 | ### | 33.6 | 33.6 | 0.0 |
2019-Feb-12 Tue | 35.74 | ### | 35.74 | 36.28 | 6,382,821 | ### | 82.6 | 82.6 | ### |
2019-Feb-11 Mon | ### | 36.055 | ### | ### | | | 81.2 | 81.2 | 0.0 |
2019-Feb-08 Fri | 35.47 | 35.75 | 35.29 | ### | 6,926,285 | 246,021,643 | ### | ### | 0.0 |
2019-Feb-07 Thu | 35.8 | 36.26 | 35.76 | 35.87 | 6,163,059 | 221,931,754 | 67.8 | 67.8 | 2.6 |
2019-Feb-06 Wed | 35.4 | ### | ### | ### | | | ### | ### | 0.0 |
2019-Feb-05 Tue | ### | ### | 35.22 | ### | | | ### | ### | 0.0 |
2019-Feb-04 Mon | ### | 35.23 | 34.74 | ### | | | 33.4 | 33.4 | 0.0 |
2019-Feb-01 Fri | 35.25 | 35.48 | ### | ### | 6,223,257 | 110,400,579 | ### | ### | 0.0 |
2019-Jan-31 Thu | 34.88 | ### | 34.83 | 34.83 | 15,402,087 | 268,227,345 | ### | ### | 2.5 |
2019-Jan-30 Wed | 34.54 | 35.4 | ### | ### | | | 75.4 | 75.4 | 0.0 |
2019-Jan-29 Tue | 33.5 | 33.79 | 33.49 | 33.74 | | | 80.8 | 80.8 | 2.4 |
2019-Jan-25 Fri | 32.72 | ### | 32.72 | ### | | | 76.1 | 76.1 | 0.0 |
2019-Jan-24 Thu | 32.53 | 32.78 | 32.45 | ### | 6,055,049 | 197,485,423 | 71.8 | 71.8 | 0.0 |
2019-Jan-23 Wed | 32.5 | ### | 32.245 | ### | | | 76.2 | 76.2 | 0.0 |
2019-Jan-22 Tue | ### | ### | 32.76 | 32.77 | | | 26.2 | 26.2 | ### |
2019-Jan-21 Mon | 33.25 | 33.4 | 33.2 | 33.2 | | | 35.2 | 35.2 | ### |
2019-Jan-18 Fri | ### | ### | ### | ### | | | ### | ### | 0.0 |
2019-Jan-17 Thu | ### | 33.045 | 32.77 | 32.87 | | | 32.8 | 32.8 | 2.3 |
2019-Jan-16 Wed | ### | ### | 32.71 | ### | 10,734,470 | 175,562,256 | ### | ### | 0.0 |
2019-Jan-15 Tue | 32.7 | ### | ### | ### | | | ### | ### | 0.0 |
2019-Jan-14 Mon | 32.7 | ### | ### | 32.71 | 8,067,488 | 0 | 74.7 | 74.7 | ### |
2019-Jan-11 Fri | ### | ### | ### | 32.79 | | | 30.1 | 30.1 | 2.3 |
2019-Jan-10 Thu | ### | ### | 32.58 | ### | | | 80.2 | 80.2 | 0.0 |
2019-Jan-09 Wed | 34.5 | 34.59 | ### | ### | 9,459,525 | 163,602,484 | 23.3 | 23.3 | 0.0 |
2019-Jan-08 Tue | ### | ### | 34.43 | 34.43 | 8,685,056 | ### | 23.8 | 23.8 | ### |
2019-Jan-07 Mon | 34.5 | 34.55 | 34.28 | ### | | | 28.7 | 28.7 | 0.0 |
2019-Jan-04 Fri | ### | ### | ### | ### | | | 79.9 | 79.9 | 0.0 |
2019-Jan-03 Thu | 33.88 | ### | 33.56 | ### | | | 25.4 | 25.4 | 0.0 |
2019-Jan-02 Wed | 34.28 | 34.55 | ### | ### | 7,290,354 | ### | 21.0 | 21.0 | 0.0 |
2018-Dec-31 Mon | ### | 34.56 | ### | 34.23 | | | ### | ### | 2.4 |
2018-Dec-28 Fri | ### | 34.24 | 33.86 | ### | | | 26.8 | 26.8 | 0.0 |
2018-Dec-27 Thu | ### | 34.59 | ### | ### | | | ### | ### | 0.0 |
2018-Dec-24 Mon | ### | ### | ### | 33.5 | 6,277,873 | 0 | 71.5 | 71.5 | 2.4 |
2018-Dec-21 Fri | ### | ### | 32.79 | ### | 28,259,729 | 463,318,256 | ### | ### | 0.0 |
2018-Dec-20 Thu | 33.47 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Dec-19 Wed | 33.23 | 33.55 | ### | 33.49 | 24,476,941 | 410,600,685 | ### | ### | 2.4 |
2018-Dec-18 Tue | ### | ### | ### | 33.5 | | | 85.5 | 85.5 | 2.4 |
2018-Dec-17 Mon | ### | 33.7 | ### | 33.53 | | | ### | ### | ### |
2018-Dec-14 Fri | 33.21 | 33.29 | 32.345 | 32.4 | | | ### | ### | 2.3 |
2018-Dec-13 Thu | ### | 32.89 | 32.27 | 32.81 | 18,829,222 | 613,456,052 | ### | ### | ### |
2018-Dec-12 Wed | ### | ### | 31.86 | ### | | | ### | ### | 0.0 |
2018-Dec-11 Tue | 31.45 | 31.75 | 31.26 | 31.72 | 14,788,786 | ### | ### | ### | 2.3 |
2018-Dec-10 Mon | ### | 31.86 | 31.24 | 31.29 | 17,422,147 | ### | 51.8 | 51.8 | ### |
2018-Dec-07 Fri | ### | 31.5 | ### | ### | 8,845,248 | 139,312,656 | 78.5 | 78.5 | 0.0 |
2018-Dec-06 Thu | ### | ### | 30.86 | 31.4 | 9,773,988 | ### | ### | ### | 2.2 |
2018-Dec-05 Wed | 31.4 | ### | 31.28 | 31.83 | 8,347,479 | 130,554,571 | 81.7 | 81.7 | ### |
2018-Dec-04 Tue | 31.8 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Dec-03 Mon | ### | ### | ### | 31.82 | | | 76.8 | 76.8 | 2.3 |
2018-Nov-30 Fri | 30.72 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Nov-29 Thu | ### | ### | 30.86 | ### | | | ### | ### | 0.0 |
2018-Nov-28 Wed | 30.46 | ### | ### | ### | 8,494,355 | 0 | 77.4 | 77.4 | 0.0 |
2018-Nov-27 Tue | 30.7 | 30.87 | 30.53 | 30.87 | 8,821,950 | ### | ### | ### | ### |
2018-Nov-26 Mon | 30.85 | 30.87 | ### | 30.43 | | | ### | ### | ### |
2018-Nov-23 Fri | ### | 31.73 | 31.46 | 31.55 | 4,391,156 | 138,738,573 | ### | ### | ### |
2018-Nov-22 Thu | ### | ### | ### | 31.78 | | | 25.6 | 25.6 | 2.3 |
2018-Nov-21 Wed | ### | ### | 31.58 | ### | | | ### | ### | 0.0 |
2018-Nov-20 Tue | 32.72 | 32.74 | ### | ### | 7,953,082 | 130,191,952 | ### | ### | 0.0 |
2018-Nov-19 Mon | 32.4 | 32.53 | 32.28 | 32.4 | 4,691,889 | ### | 74.3 | 74.3 | 2.3 |
2018-Nov-16 Fri | 32.4 | 32.75 | ### | ### | | | ### | ### | 0.0 |
2018-Nov-15 Thu | ### | 32.25 | 31.79 | ### | 6,725,243 | 215,342,280 | ### | ### | 0.0 |
2018-Nov-14 Wed | 32.51 | ### | ### | ### | 6,818,586 | 0 | 35.3 | 35.3 | 0.0 |
2018-Nov-13 Tue | ### | ### | 32.72 | 32.85 | 7,937,123 | ### | 38.1 | 38.1 | ### |
2018-Nov-12 Mon | ### | 33.475 | 32.82 | 33.41 | | | ### | ### | ### |
2018-Nov-09 Fri | 33.2 | 33.41 | ### | 33.41 | | | ### | ### | ### |
2018-Nov-08 Thu | ### | 33.81 | 33.27 | ### | | | 25.9 | 25.9 | 0.0 |
2018-Nov-07 Wed | 33.52 | 33.52 | 33.125 | ### | | | 26.4 | 26.4 | 0.0 |
2018-Nov-06 Tue | 33.48 | 33.75 | 33.27 | 33.55 | 5,143,370 | 172,354,328 | ### | ### | ### |
2018-Nov-05 Mon | 33.25 | 33.51 | ### | ### | 5,923,447 | 99,247,354 | 34.3 | 34.3 | 0.0 |
2018-Nov-02 Fri | 33.53 | 33.57 | ### | 33.5 | 8,986,620 | ### | 28.8 | 28.8 | 2.4 |
2018-Nov-01 Thu | 34.2 | 34.2 | ### | ### | | | ### | ### | 0.0 |
2018-Oct-31 Wed | ### | 32.21 | ### | 32.21 | | | ### | ### | ### |
2018-Oct-30 Tue | 31.4 | 32.22 | 31.27 | 32.22 | 5,649,624 | ### | ### | ### | ### |
2018-Oct-29 Mon | ### | 31.8 | 31.43 | ### | | | ### | ### | 0.0 |
2018-Oct-26 Fri | 31.4 | 31.46 | 30.77 | 31.2 | 11,825,721 | ### | 39.1 | 39.1 | 2.2 |
2018-Oct-25 Thu | ### | ### | 30.8 | 30.8 | 12,931,945 | 199,151,953 | ### | ### | 2.2 |
2018-Oct-24 Wed | 32.7 | 32.71 | 31.82 | ### | | | ### | ### | 0.0 |
2018-Oct-23 Tue | ### | 33.4 | ### | 32.79 | | | ### | ### | 2.3 |
2018-Oct-22 Mon | ### | ### | ### | ### | | | 85.0 | 85.0 | 0.0 |
2018-Oct-19 Fri | ### | ### | 32.43 | ### | 8,825,021 | ### | ### | ### | 0.0 |
2018-Oct-18 Thu | 33.51 | 33.555 | ### | 33.2 | 6,767,086 | 113,534,785 | 26.4 | 26.4 | ### |
2018-Oct-17 Wed | ### | ### | 33.43 | ### | | | 19.1 | 19.1 | 0.0 |
2018-Oct-16 Tue | 33.75 | ### | 33.7 | ### | 7,614,374 | ### | 69.9 | 69.9 | 0.0 |
2018-Oct-15 Mon | 33.54 | 33.71 | ### | ### | 5,553,529 | ### | 34.9 | 34.9 | 0.0 |
2018-Oct-12 Fri | ### | ### | ### | 33.84 | | | 58.7 | 58.7 | 2.4 |
2018-Oct-11 Thu | 33.52 | ### | 33.4 | 33.4 | 10,541,579 | ### | ### | ### | 2.4 |
2018-Oct-10 Wed | ### | ### | 34.59 | 34.72 | 5,389,081 | 93,204,155 | ### | ### | 2.5 |
2018-Oct-09 Tue | 34.52 | 34.8 | ### | ### | | | 83.6 | 83.6 | 0.0 |
2018-Oct-08 Mon | 34.84 | ### | 34.5 | 34.5 | 6,451,474 | 111,287,926 | 32.1 | 32.1 | 2.5 |
2018-Oct-05 Fri | 35.4 | ### | 35.21 | 35.5 | | | 71.7 | 71.7 | 2.5 |
2018-Oct-04 Thu | ### | 35.55 | 35.2 | 35.41 | | | ### | ### | ### |
2018-Oct-03 Wed | ### | ### | ### | ### | 6,286,325 | 0 | 28.9 | 28.9 | 0.0 |
2018-Oct-02 Tue | ### | ### | ### | 34.7 | | | ### | ### | 2.5 |
2018-Oct-01 Mon | ### | 34.7 | ### | ### | | | 80.1 | 80.1 | 0.0 |
2018-Sep-28 Fri | 34.53 | ### | 34.53 | ### | | | ### | ### | 0.0 |
2018-Sep-27 Thu | ### | ### | ### | 34.48 | 8,361,351 | 0 | ### | ### | 2.5 |
2018-Sep-26 Wed | ### | ### | ### | 34.5 | 8,755,272 | 0 | ### | ### | 2.5 |
2018-Sep-25 Tue | 33.41 | 34.23 | 33.41 | ### | | | ### | ### | 0.0 |
2018-Sep-24 Mon | 33.81 | ### | ### | 33.83 | | | 68.4 | 68.4 | ### |
2018-Sep-21 Fri | 33.2 | 33.58 | ### | 33.58 | 13,982,374 | 234,764,059 | 76.8 | 76.8 | 2.4 |
2018-Sep-20 Thu | 32.85 | ### | ### | 32.77 | | | 33.0 | 33.0 | ### |
2018-Sep-19 Wed | ### | 32.45 | ### | 32.4 | | | ### | ### | 2.3 |
2018-Sep-18 Tue | 31.22 | 31.48 | 31.2 | 31.48 | | | ### | ### | 2.2 |
2018-Sep-17 Mon | 31.55 | 31.73 | 31.47 | ### | | | ### | ### | 0.0 |
2018-Sep-14 Fri | 31.4 | 31.86 | ### | 31.82 | | | ### | ### | 2.3 |
2018-Sep-13 Thu | 31.2 | 31.75 | ### | ### | 6,620,127 | ### | 74.5 | 74.5 | 0.0 |
2018-Sep-12 Wed | ### | ### | 30.75 | ### | | | ### | ### | 0.0 |
2018-Sep-11 Tue | 30.87 | 31.2 | 30.7 | 31.2 | 4,798,181 | ### | ### | ### | 2.2 |
2018-Sep-10 Mon | ### | ### | ### | 31.2 | | | ### | ### | 2.2 |
2018-Sep-07 Fri | 31.2 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Sep-06 Thu | ### | ### | ### | 31.4 | 10,472,755 | 0 | 37.7 | 37.7 | 2.2 |
2018-Sep-05 Wed | ### | ### | ### | 32.2 | 8,288,374 | 0 | 20.2 | 20.2 | ### |
2018-Sep-04 Tue | ### | ### | ### | ### | | | 72.6 | 72.6 | 0.0 |
2018-Sep-03 Mon | 33.44 | 33.44 | ### | ### | | | 28.3 | 28.3 | 0.0 |
2018-Aug-31 Fri | 33.41 | 33.55 | 33.21 | 33.21 | 10,309,042 | 344,115,821 | ### | ### | 2.4 |
2018-Aug-30 Thu | ### | ### | 33.73 | 33.78 | | | ### | ### | 2.4 |
2018-Aug-29 Wed | ### | 33.87 | ### | 33.81 | 7,373,741 | ### | 72.5 | 72.5 | ### |
2018-Aug-28 Tue | ### | 33.47 | 33.2 | ### | | | ### | ### | 0.0 |
2018-Aug-27 Mon | ### | 33.2 | 32.87 | ### | | | 70.7 | 70.7 | 0.0 |
2018-Aug-24 Fri | ### | 32.89 | 32.48 | 32.71 | | | 74.1 | 74.1 | ### |
2018-Aug-23 Thu | ### | 32.78 | 32.41 | 32.48 | | | 33.0 | 33.0 | ### |
2018-Aug-22 Wed | 32.28 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Aug-21 Tue | ### | ### | 32.53 | 32.55 | 6,101,321 | 99,237,986 | ### | ### | 2.3 |
2018-Aug-20 Mon | 32.85 | 33.28 | 32.83 | ### | | | ### | ### | 0.0 |
2018-Aug-17 Fri | 32.76 | 32.89 | 32.55 | 32.74 | 5,241,076 | ### | ### | ### | 2.3 |
2018-Aug-16 Thu | 32.56 | ### | ### | 32.84 | 13,318,674 | 0 | 80.3 | 80.3 | 2.3 |
2018-Aug-15 Wed | ### | 34.2 | 33.53 | 33.7 | | | ### | ### | 2.4 |
2018-Aug-14 Tue | 33.74 | ### | ### | 33.82 | | | ### | ### | 2.4 |
2018-Aug-13 Mon | 33.7 | 33.77 | ### | ### | 5,953,453 | 100,524,053 | 30.0 | 30.0 | 0.0 |
2018-Aug-10 Fri | ### | ### | 33.72 | 33.72 | | | ### | ### | 2.4 |
2018-Aug-09 Thu | ### | 34.24 | ### | ### | 4,495,756 | 76,967,342 | ### | ### | 0.0 |
2018-Aug-08 Wed | 34.25 | ### | 33.82 | ### | 5,579,675 | ### | ### | ### | 0.0 |
2018-Aug-07 Tue | ### | 33.79 | 33.53 | ### | | | ### | ### | 0.0 |
2018-Aug-06 Mon | ### | ### | 33.975 | ### | 3,726,429 | ### | 72.7 | 72.7 | 0.0 |
2018-Aug-03 Fri | 33.87 | 33.925 | ### | ### | 6,911,289 | ### | 19.9 | 19.9 | 0.0 |
2018-Aug-02 Thu | 34.46 | 34.53 | ### | ### | | | ### | ### | 0.0 |
2018-Aug-01 Wed | ### | 35.29 | ### | ### | 9,487,849 | ### | ### | ### | 0.0 |
2018-Jul-31 Tue | 34.76 | ### | 34.58 | 34.86 | 9,722,770 | ### | ### | ### | 2.5 |
2018-Jul-30 Mon | 34.41 | 34.47 | ### | ### | 4,656,621 | ### | 31.7 | 31.7 | 0.0 |
2018-Jul-27 Fri | ### | 34.56 | 34.25 | 34.4 | | | ### | ### | 2.5 |
2018-Jul-26 Thu | 33.75 | 33.84 | 33.51 | ### | | | 31.3 | 31.3 | 0.0 |
2018-Jul-25 Wed | 33.85 | ### | 33.51 | 33.75 | 7,892,627 | ### | 33.9 | 33.9 | ### |
2018-Jul-24 Tue | 32.85 | ### | 32.72 | ### | 5,167,474 | 84,539,874 | 77.7 | 77.7 | 0.0 |
2018-Jul-23 Mon | ### | ### | 32.45 | 32.45 | 4,424,555 | ### | 37.3 | 37.3 | 2.3 |
2018-Jul-20 Fri | ### | ### | 32.81 | ### | | | ### | ### | 0.0 |
2018-Jul-19 Thu | ### | ### | 33.41 | ### | 7,665,226 | ### | 70.9 | 70.9 | 0.0 |
2018-Jul-18 Wed | ### | 33.75 | 33.2 | 33.57 | 8,599,458 | 287,866,856 | 32.1 | 32.1 | 2.4 |
2018-Jul-17 Tue | ### | 32.79 | 32.45 | 32.5 | 6,131,571 | 200,011,846 | ### | ### | ### |
2018-Jul-16 Mon | 33.23 | 33.28 | ### | ### | | | 34.0 | 34.0 | 0.0 |
2018-Jul-13 Fri | 33.51 | 33.79 | 33.27 | ### | | | 28.6 | 28.6 | 0.0 |
2018-Jul-12 Thu | 33.23 | 33.71 | ### | 33.57 | 8,218,786 | ### | 78.6 | 78.6 | 2.4 |
2018-Jul-11 Wed | 34.22 | 34.22 | ### | 33.78 | | | ### | ### | 2.4 |
2018-Jul-10 Tue | 34.23 | 34.41 | ### | 34.23 | 6,028,924 | ### | 74.3 | 74.3 | 2.4 |
2018-Jul-09 Mon | 33.48 | ### | 33.47 | 33.86 | | | 83.9 | 83.9 | 2.4 |
2018-Jul-06 Fri | ### | 33.355 | 32.975 | ### | | | 73.0 | 73.0 | 0.0 |
2018-Jul-05 Thu | ### | ### | 32.7 | 32.87 | | | ### | ### | 2.3 |
2018-Jul-04 Wed | ### | 33.24 | 32.81 | ### | 4,551,374 | 150,309,126 | 41.7 | 41.7 | 0.0 |
2018-Jul-03 Tue | 33.26 | ### | ### | ### | 6,877,076 | 0 | 28.0 | 28.0 | 0.0 |
2018-Jul-02 Mon | 33.7 | ### | 33.41 | ### | | | 37.6 | 37.6 | 0.0 |
2018-Jun-29 Fri | ### | 34.24 | 33.83 | ### | | | 28.4 | 28.4 | 0.0 |
2018-Jun-28 Thu | 33.73 | ### | ### | 33.82 | | | 69.9 | 69.9 | 2.4 |
2018-Jun-27 Wed | ### | 33.41 | ### | 33.23 | 8,309,782 | ### | ### | ### | ### |
2018-Jun-26 Tue | 32.2 | ### | ### | ### | | | ### | ### | 0.0 |
2018-Jun-25 Mon | ### | ### | ### | ### | 5,393,644 | 0 | 40.3 | 40.3 | 0.0 |
2018-Jun-22 Fri | 32.47 | 32.76 | 32.385 | 32.52 | | | 73.3 | 73.3 | 2.3 |
2018-Jun-21 Thu | ### | ### | ### | 32.76 | 10,986,957 | 0 | 27.4 | 27.4 | ### |
2018-Jun-20 Wed | ### | ### | ### | ### | 6,783,728 | 0 | ### | ### | 0.0 |
2018-Jun-19 Tue | ### | ### | ### | ### | 8,074,474 | 0 | ### | ### | 0.0 |
2018-Jun-18 Mon | 32.87 | 32.89 | ### | 32.76 | 5,908,455 | 97,164,542 | 35.0 | 35.0 | ### |
2018-Jun-15 Fri | 33.55 | 33.74 | 33.48 | 33.56 | | | 66.2 | 66.2 | 2.4 |
2018-Jun-14 Thu | 33.41 | 33.44 | 33.25 | ### | | | 29.8 | 29.8 | 0.0 |
2018-Jun-13 Wed | 33.57 | ### | ### | 33.25 | 5,133,840 | 0 | ### | ### | 2.4 |
2018-Jun-12 Tue | ### | ### | ### | ### | 6,895,158 | 0 | ### | ### | 0.0 |
2018-Jun-08 Fri | ### | 34.22 | ### | ### | | | 35.7 | 35.7 | 0.0 |
2018-Jun-07 Thu | ### | ### | 33.86 | ### | | | 72.6 | 72.6 | 0.0 |
2018-Jun-06 Wed | ### | 33.47 | ### | ### | 7,906,824 | ### | ### | ### | 0.0 |
2018-Jun-05 Tue | 32.89 | ### | ### | 32.74 | 4,589,278 | 0 | 32.3 | 32.3 | 2.3 |
2018-Jun-04 Mon | 33.46 | 33.475 | 33.2 | 33.2 | 3,026,350 | 100,890,943 | ### | ### | ### |
2018-Jun-01 Fri | ### | ### | ### | ### | 4,697,344 | 0 | ### | ### | 0.0 |
2018-May-31 Thu | 32.56 | 32.87 | 32.51 | 32.79 | 12,469,643 | 407,632,629 | ### | ### | 2.3 |
2018-May-30 Wed | ### | 32.22 | ### | 32.2 | 6,738,688 | ### | 78.0 | 78.0 | ### |
2018-May-29 Tue | ### | 32.41 | ### | 32.28 | 4,795,159 | 77,705,551 | ### | ### | 2.3 |
2018-May-28 Mon | 32.29 | 32.46 | ### | ### | 7,240,258 | 117,509,387 | ### | ### | 0.0 |
2018-May-25 Fri | 33.55 | ### | ### | ### | 13,706,940 | 0 | ### | ### | 0.0 |
2018-May-24 Thu | 33.8 | ### | 33.75 | ### | 8,952,282 | 151,069,758 | 74.8 | 74.8 | 0.0 |
2018-May-23 Wed | 33.85 | ### | 33.77 | 33.88 | | | ### | ### | 2.4 |
2018-May-22 Tue | 33.87 | ### | 33.48 | 33.71 | 4,057,549 | 67,923,370 | ### | ### | 2.4 |
2018-May-21 Mon | ### | ### | 33.82 | ### | 3,759,679 | 63,576,171 | 70.2 | 70.2 | 0.0 |
2018-May-18 Fri | 34.4 | 34.4 | ### | ### | 5,686,951 | 97,815,557 | 27.6 | 27.6 | 0.0 |
2018-May-17 Thu | 34.45 | ### | ### | 34.44 | | | ### | ### | 2.5 |
2018-May-16 Wed | 33.85 | ### | 33.81 | ### | 6,547,320 | 110,682,444 | 76.0 | 76.0 | 0.0 |
2018-May-15 Tue | ### | ### | 33.52 | 33.55 | 8,775,348 | ### | ### | ### | ### |
2018-May-14 Mon | ### | 33.81 | ### | 33.79 | | | 81.1 | 81.1 | ### |
2018-May-11 Fri | ### | ### | ### | ### | 5,393,646 | 0 | ### | ### | 0.0 |
2018-May-10 Thu | ### | ### | ### | 32.75 | 6,541,142 | 0 | ### | ### | ### |
2018-May-09 Wed | ### | 32.2 | 31.88 | ### | 7,324,550 | 234,678,582 | 79.0 | 79.0 | 0.0 |
2018-May-08 Tue | ### | ### | 31.7 | 31.81 | | | ### | ### | 2.3 |
2018-May-07 Mon | ### | ### | 31.885 | ### | 5,739,780 | 91,506,442 | 72.8 | 72.8 | 0.0 |
2018-May-04 Fri | 31.52 | ### | ### | 31.49 | | | ### | ### | ### |
2018-May-03 Thu | 31.49 | ### | ### | 31.52 | | | ### | ### | ### |
2018-May-02 Wed | ### | ### | ### | 31.2 | 5,559,573 | 0 | ### | ### | 2.2 |
2018-May-01 Tue | ### | ### | ### | 31.25 | 6,404,423 | 0 | ### | ### | 2.2 |
2018-Apr-30 Mon | ### | ### | ### | ### | 5,653,428 | 0 | ### | ### | 0.0 |
2018-Apr-27 Fri | 31.25 | 31.27 | 30.84 | ### | | | ### | ### | 0.0 |
2018-Apr-26 Thu | ### | ### | ### | ### | 7,318,620 | 0 | 27.0 | 27.0 | 0.0 |
2018-Apr-24 Tue | ### | 31.27 | 30.87 | 31.27 | | | 78.0 | 78.0 | ### |
2018-Apr-23 Mon | ### | 31.28 | ### | 31.23 | | | ### | ### | ### |
2018-Apr-20 Fri | 30.8 | ### | ### | 30.86 | 4,696,887 | 0 | 73.9 | 73.9 | 2.2 |
2018-Apr-19 Thu | ### | ### | 30.81 | ### | | | 71.6 | 71.6 | 0.0 |
2018-Apr-18 Wed | ### | ### | ### | ### | | | 34.1 | 34.1 | 0.0 |
2018-Apr-17 Tue | ### | ### | 29.81 | ### | 5,319,448 | 79,286,372 | 71.2 | 71.2 | 0.0 |
2018-Apr-16 Mon | 30.23 | ### | 29.77 | ### | | | 31.0 | 31.0 | 0.0 |
2018-Apr-13 Fri | 29.83 | ### | 29.725 | 29.73 | 4,171,387 | ### | 28.6 | 28.6 | ### |
2018-Apr-12 Thu | 29.74 | 29.8 | 29.58 | ### | 5,702,956 | ### | ### | ### | 0.0 |
2018-Apr-11 Wed | 29.51 | ### | ### | 29.44 | | | ### | ### | 2.1 |
2018-Apr-10 Tue | 28.28 | ### | 28.25 | 28.88 | | | 85.9 | 85.9 | 2.1 |
2018-Apr-09 Mon | 28.4 | ### | ### | ### | 4,687,772 | 0 | 77.5 | 77.5 | 0.0 |
2018-Apr-06 Fri | ### | 28.78 | ### | ### | | | ### | ### | 0.0 |
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-10 Wed | 31.22 | 31.29 | ### | ### | | | ### | ### | 0.0 |
2018-Jan-09 Tue | ### | 31.145 | 30.84 | ### | | | 77.5 | 77.5 | 0.0 |
2018-Jan-08 Mon | 30.55 | ### | 30.44 | 30.55 | | | ### | ### | 2.2 |
2018-Jan-05 Fri | ### | ### | 30.51 | 30.58 | 5,835,685 | 89,023,374 | ### | ### | 2.2 |
2018-Jan-04 Thu | 30.42 | ### | ### | ### | | | 32.6 | 32.6 | 0.0 |
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-14 Thu | 27.87 | ### | 27.7 | 27.7 | | | 31.1 | 31.1 | 2.0 |
2017-Dec-13 Wed | ### | 27.82 | 27.575 | ### | 4,815,046 | ### | 71.7 | 71.7 | 0.0 |
2017-Dec-12 Tue | 27.55 | 27.7 | 27.53 | ### | | | ### | ### | 0.0 |
2017-Dec-11 Mon | 27.23 | 27.42 | ### | 27.2 | | | 38.7 | 38.7 | 1.9 |
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 |
2017-Jan-12 Thu | 26.41 | 26.49 | 26.28 | ### | 7,459,122 | ### | 34.6 | 34.6 | 0.0 |
2017-Jan-11 Wed | ### | ### | ### | ### | | | 72.9 | 72.9 | 0.0 |
2017-Jan-10 Tue | ### | 25.4 | ### | ### | 7,027,142 | ### | 81.3 | 81.3 | 0.0 |
2017-Jan-09 Mon | ### | ### | 25.24 | 25.47 | 5,706,255 | ### | ### | ### | ### |
2017-Jan-06 Fri | 25.58 | 25.755 | ### | 25.5 | 4,121,721 | ### | 29.6 | 29.6 | ### |
2017-Jan-05 Thu | ### | 25.73 | 25.55 | ### | | | 68.7 | 68.7 | 0.0 |
2017-Jan-04 Wed | 25.51 | ### | 25.51 | ### | | | ### | ### | 0.0 |
2017-Jan-03 Tue | ### | 25.55 | ### | 25.46 | | | ### | ### | 1.8 |
2016-Dec-30 Fri | ### | 25.28 | ### | ### | | | ### | ### | 0.0 |
2016-Dec-29 Thu | 25.45 | 25.555 | 25.27 | 25.5 | | | ### | ### | ### |
2016-Dec-28 Wed | 24.83 | ### | ### | 25.44 | 6,865,682 | 0 | ### | ### | 1.8 |
2016-Dec-23 Fri | 24.81 | 24.86 | ### | ### | 19,287,483 | ### | 24.2 | 24.2 | 0.0 |
2016-Dec-22 Thu | 24.83 | 25.23 | 24.83 | ### | 6,072,629 | ### | 83.1 | 83.1 | 0.0 |
2016-Dec-21 Wed | ### | ### | 25 | ### | 7,266,043 | ### | 75.3 | 75.3 | 0.0 |
2016-Dec-20 Tue | 24.8 | 25.045 | ### | ### | | | 72.1 | 72.1 | 0.0 |
2016-Dec-19 Mon | ### | ### | 24.88 | ### | | | 73.6 | 73.6 | 0.0 |
2016-Dec-16 Fri | ### | ### | 24.75 | 25 | | | 36.8 | 36.8 | 1.8 |
2016-Dec-15 Thu | 25.45 | 25.55 | 25.21 | ### | | | 34.0 | 34.0 | 0.0 |
2016-Dec-14 Wed | ### | ### | 25.76 | 25.8 | 9,598,747 | ### | 27.7 | 27.7 | 1.8 |
2016-Dec-13 Tue | 26.27 | ### | ### | ### | | | ### | ### | 0.0 |
2016-Dec-12 Mon | ### | 26.5 | ### | ### | 7,240,785 | ### | ### | ### | 0.0 |
2016-Dec-09 Fri | ### | 26.23 | ### | ### | 6,922,370 | 90,786,882 | 23.6 | 23.6 | 0.0 |
2016-Dec-08 Thu | ### | 26.24 | ### | ### | 7,432,951 | ### | 65.5 | 65.5 | 0.0 |
2016-Dec-07 Wed | 25.72 | ### | 25.55 | 25.73 | 6,182,420 | ### | 64.8 | 64.8 | 1.8 |
2016-Dec-06 Tue | ### | ### | 25.47 | 25.48 | 10,158,882 | |
|