Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-03 04:28:34 PM AEST

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

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

(CBA) COMMONWEALTH BANK OF AUSTRALIA Daily Prices Page 3...

     Prev Section TOC    Company Info for CBA    Limits Next Section


Company Details for (CBA) COMMONWEALTH BANK OF AUSTRALIA

Listing Code CBA
Listing Name COMMONWEALTH BANK OF AUSTRALIA
GICS Sector Banks
ISIN Name COMMONWEALTH BANK.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CBA7


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for CBA .. Thursday 2nd May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 9.74 ### 0.0
MAX 121.54 35,420,721 94.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.75
2014-Aug-11 Mon 80.87 ### ### 80.41 29.2 29.2 ###
2014-Aug-08 Fri 80.88 ### 80 ### ### ### 0.0
2014-Aug-07 Thu 81.74 81.83 81 ### 26.8 26.8 0.0
2014-Aug-06 Wed ### ### 81.51 81.71 29.6 29.6 ###
2014-Aug-05 Tue 82.7 ### 81.87 ### 31.2 31.2 0.0
2014-Aug-04 Mon 82.5 82.73 ### 82.58 ### ### 5.9
2014-Aug-01 Fri ### ### 82.55 82.82 ### ### 5.9
2014-Jul-31 Thu ### ### ### 83.75 2,856,447 0 76.3 76.3 6.0
2014-Jul-30 Wed 82.41 83.29 ### ### 75.1 75.1 0.0
2014-Jul-29 Tue 82 ### ### ### 1,881,624 0 ### ### 0.0
2014-Jul-28 Mon ### 82.24 81.81 82 72.0 72.0 5.9
2014-Jul-25 Fri 82.26 82.28 ### 82.28 6,483,022 266,711,525 70.7 70.7 5.9
2014-Jul-24 Thu ### ### 81.57 ### 2,197,474 89,623,977 77.9 77.9 0.0
2014-Jul-23 Wed 81.49 ### ### 81.56 ### ### 5.8
2014-Jul-22 Tue 81.48 81.48 ### 81.26 ### ### 5.8
2014-Jul-21 Mon 81.4 81.56 81.28 ### 31.7 31.7 0.0
2014-Jul-18 Fri ### 81.27 ### 81.27 2,004,729 ### ### ### ###
2014-Jul-17 Thu ### ### ### 81.21 ### ### ###
2014-Jul-16 Wed 81.29 81.5 ### ### 1,642,526 ### 70.2 70.2 0.0
2014-Jul-15 Tue 81.89 ### ### 81.5 1,902,720 0 ### ### ###
2014-Jul-14 Mon 81.41 81.82 ### 81.71 1,304,289 ### ### ### ###
2014-Jul-11 Fri 80.51 81.45 80.4 81.23 2,266,885 ### 75.8 75.8 5.8
2014-Jul-10 Thu ### ### 80.4 80.85 27.3 27.3 5.8
2014-Jul-09 Wed 81.2 81.23 80.46 80.79 2,674,655 216,232,483 ### ### ###
2014-Jul-08 Tue 81.45 ### ### ### 1,709,186 0 33.9 33.9 0.0
2014-Jul-07 Mon ### 82 ### ### 1,603,148 ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 30.4 30.4 0.0
2014-Jul-03 Thu 81 ### 80.8 81.55 1,677,385 67,766,354 ### ### 5.8
2014-Jul-02 Wed ### ### ### ### 77.9 77.9 0.0
2014-Jul-01 Tue 81 81.2 79.86 ### 3,774,655 ### 17.1 17.1 0.0
2014-Jun-30 Mon 81.5 81.52 80.88 80.88 ### ### 5.8
2014-Jun-27 Fri 82 82.29 ### 81.47 ### ### ###
2014-Jun-26 Thu ### ### ### ### 2,323,384 0 72.5 72.5 0.0
2014-Jun-25 Wed ### ### ### ### 2,857,754 0 29.3 29.3 0.0
2014-Jun-24 Tue ### 81.72 81.4 81.58 1,834,784 149,644,983 31.8 31.8 5.8
2014-Jun-23 Mon 81.83 ### ### 81.79 33.2 33.2 5.8
2014-Jun-20 Fri ### ### 81.41 81.42 2,638,221 107,388,785 ### ### 5.8
2014-Jun-19 Thu 81.74 ### ### ### 4,451,976 0 ### ### 0.0
2014-Jun-18 Wed ### 81.4 81 81 30.5 30.5 5.8
2014-Jun-17 Tue 81.56 ### ### 81.24 2,708,988 0 27.8 27.8 5.8
2014-Jun-16 Mon 81.73 81.73 81.25 ### 3,182,185 259,316,255 28.8 28.8 0.0
2014-Jun-13 Fri 81.55 81.8 ### 81.73 74.1 74.1 5.8
2014-Jun-12 Thu 81.76 ### 81.54 81.88 ### ### 5.8
2014-Jun-11 Wed ### ### ### 82.2 1,642,121 0 32.2 32.2 ###
2014-Jun-10 Tue 82.4 82.685 ### 82.42 ### ### 5.9
2014-Jun-06 Fri ### ### ### 81.77 2,016,854 0 ### ### ###
2014-Jun-05 Thu ### 81.41 80.53 ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 1,926,454 0 ### ### 0.0
2014-Jun-03 Tue 82.2 82.27 81.7 ### 2,273,152 ### 37.4 37.4 0.0
2014-Jun-02 Mon ### 82.44 ### 82.26 1,713,043 ### 79.3 79.3 5.9
2014-May-30 Fri 82.2 82.2 81.59 81.59 25.9 25.9 5.8
2014-May-29 Thu ### ### ### ### 1,309,821 0 ### ### 0.0
2014-May-28 Wed ### ### 81.71 ### ### ### 0.0
2014-May-27 Tue 81.8 81.86 81.43 ### 1,189,545 ### 31.3 31.3 0.0
2014-May-26 Mon 81.46 ### 81.26 81.56 1,249,972 ### 71.3 71.3 5.8
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu 80.28 80.81 80.25 ### 71.8 71.8 0.0
2014-May-21 Wed ### 80.21 79.2 ### ### ### 0.0
2014-May-20 Tue ### ### ### 79.83 2,075,722 0 ### ### 5.7
2014-May-19 Mon 80.2 80.25 79.45 79.56 2,076,952 ### ### ### 5.7
2014-May-16 Fri 80.75 80.85 ### 80.4 28.3 28.3 5.7
2014-May-15 Thu ### 81.29 80.5 81.2 ### ### 5.8
2014-May-14 Wed ### ### 79.55 80.89 80.9 80.9 5.8
2014-May-13 Tue ### 80 79.54 ### 2,200,354 ### 31.0 31.0 0.0
2014-May-12 Mon 79.4 ### ### ### 1,196,383 0 38.9 38.9 0.0
2014-May-09 Fri ### 79.59 78.45 79.5 ### ### 5.7
2014-May-08 Thu ### ### 78.79 ### ### ### 0.0
2014-May-07 Wed 78.71 ### ### 78.55 34.5 34.5 ###
2014-May-06 Tue ### 79.43 78.86 79.29 29.6 29.6 ###
2014-May-05 Mon 79.45 79.48 78.25 ### 27.6 27.6 0.0
2014-May-02 Fri 78.75 ### 78.46 ### ### ### 0.0
2014-May-01 Thu 79.24 79.29 ### ### 2,310,654 91,605,877 36.0 36.0 0.0
2014-Apr-30 Wed 79.41 79.45 ### ### 2,050,378 ### ### ### 0.0
2014-Apr-29 Tue ### ### 78.54 ### ### ### 0.0
2014-Apr-28 Mon 78.85 79.57 78.79 79.45 82.6 82.6 5.7
2014-Apr-24 Thu ### ### ### 78.89 ### ### ###
2014-Apr-23 Wed 78.49 ### 78.4 ### 2,921,187 ### ### ### 0.0
2014-Apr-22 Tue 77.75 ### ### ### 1,697,246 0 77.6 77.6 0.0
2014-Apr-17 Thu 77.46 77.8 ### 77.57 72.5 72.5 ###
2014-Apr-16 Wed ### 77.2 76.77 ### ### ### 0.0
2014-Apr-15 Tue 76.85 ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### 76.51 76.51 2,415,324 ### 35.3 35.3 ###
2014-Apr-11 Fri 77.25 77.48 ### ### 1,929,454 74,747,047 ### ### 0.0
2014-Apr-10 Thu ### 77.89 77.57 77.89 ### ### ###
2014-Apr-09 Wed ### 77.5 ### 77.49 73.4 73.4 ###
2014-Apr-08 Tue 76.83 ### ### 76.76 1,475,529 0 ### ### 5.5
2014-Apr-07 Mon 76.55 ### 76.5 76.86 76.1 76.1 5.5
2014-Apr-04 Fri 76.72 ### 76.59 ### 74.1 74.1 0.0
2014-Apr-03 Thu ### ### 76.74 ### 1,642,327 63,016,086 ### ### 0.0
2014-Apr-02 Wed ### 77.5 76.73 ### 28.2 28.2 0.0
2014-Apr-01 Tue 77.59 ### 76.72 ### 2,151,071 82,515,083 32.8 32.8 0.0
2014-Mar-31 Mon 77.5 77.76 77.27 77.44 30.3 30.3 ###
2014-Mar-28 Fri 76.8 ### 76.585 ### 8,375,374 ### ### ### 0.0
2014-Mar-27 Thu 75.86 ### 75.85 76.56 82.2 82.2 5.5
2014-Mar-26 Wed ### ### 75.81 ### 3,216,153 121,908,279 76.3 76.3 0.0
2014-Mar-25 Tue 75.79 76 75.57 75.89 2,462,149 ### ### ### ###
2014-Mar-24 Mon 75.21 ### ### ### 1,697,370 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 2,959,452 0 ### ### 0.0
2014-Mar-20 Thu 75.53 75.53 74.75 ### 5,732,485 430,738,922 ### ### 0.0
2014-Mar-19 Wed 75 75.55 75 75.45 3,192,541 240,318,523 ### ### ###
2014-Mar-18 Tue 75.2 75.57 ### ### 34.5 34.5 0.0
2014-Mar-17 Mon 75 ### 74.77 74.85 2,633,723 ### ### ### ###
2014-Mar-14 Fri ### 75.54 ### 75.25 ### ### 5.4
2014-Mar-13 Thu ### ### 75.55 ### ### ### 0.0
2014-Mar-12 Wed 75.78 76.2 75.4 75.75 ### ### ###
2014-Mar-11 Tue 76 76.49 75.8 76.25 ### ### ###
2014-Mar-10 Mon 75.7 ### ### 75.75 73.8 73.8 ###
2014-Mar-07 Fri 75.7 76 ### 76 ### ### 5.4
2014-Mar-06 Thu 75.52 ### 75.21 75.55 67.7 67.7 ###
2014-Mar-05 Wed ### 75.7 75.2 75.52 69.4 69.4 5.4
2014-Mar-04 Tue 74.29 ### 74 ### 2,818,454 ### 77.1 77.1 0.0
2014-Mar-03 Mon 74.75 74.79 73.83 74.48 ### ### ###
2014-Feb-28 Fri 75.5 75.5 ### ### 6,882,482 ### 25.0 25.0 0.0
2014-Feb-27 Thu 75.26 ### ### 75.2 1,364,170 0 ### ### ###
2014-Feb-26 Wed ### 75.72 ### 75.49 2,680,956 ### ### ### 5.4
2014-Feb-25 Tue 75.75 75.76 ### 75.27 31.6 31.6 ###
2014-Feb-24 Mon 75.2 75.45 ### ### 71.9 71.9 0.0
2014-Feb-21 Fri ### ### 74.8 ### 2,522,122 ### ### ### 0.0
2014-Feb-20 Thu 74.84 75.27 74.4 ### ### ### 0.0
2014-Feb-19 Wed 74.75 ### 74.5 75 3,764,989 140,245,840 ### ### 5.4
2014-Feb-18 Tue 74.45 ### 74.27 74.53 ### ### ###
2014-Feb-17 Mon ### 74.48 ### ### 75.2 75.2 0.0
2014-Feb-14 Fri ### ### 75.71 ### ### ### 0.0
2014-Feb-13 Thu ### ### 75.7 75.75 ### ### ###
2014-Feb-12 Wed ### ### ### 76.2 ### ### 5.4
2014-Feb-11 Tue 75 ### 74.85 ### 3,817,149 ### 78.2 78.2 0.0
2014-Feb-10 Mon ### 74.85 ### 74.85 ### ### ###
2014-Feb-07 Fri ### 74 73.24 73.52 ### ### ###
2014-Feb-06 Thu 72.78 73.57 72.78 73.48 ### ### 5.2
2014-Feb-05 Wed 73.44 ### ### 72.49 24.8 24.8 5.2
2014-Feb-04 Tue 73.5 ### ### 73.2 4,919,554 0 ### ### 5.2
2014-Feb-03 Mon ### 74.42 ### 74.4 1,759,588 ### ### ### 5.3
2014-Jan-31 Fri 74.75 74.8 74 74.23 10,520,052 ### 22.6 22.6 5.3
2014-Jan-30 Thu ### 74.4 ### 74.2 ### ### ###
2014-Jan-29 Wed 74.55 ### ### ### 3,101,444 0 ### ### 0.0
2014-Jan-28 Tue 74 ### 73.5 ### 4,835,724 177,712,857 76.6 76.6 0.0
2014-Jan-24 Fri ### 75.25 74.7 74.74 ### ### 5.3
2014-Jan-23 Thu ### ### ### ### 27.5 27.5 0.0
2014-Jan-22 Wed ### 76.2 75.375 ### 32.8 32.8 0.0
2014-Jan-21 Tue ### 76.2 74.87 ### ### ### 0.0
2014-Jan-20 Mon 75.2 ### 74.82 ### 2,121,448 ### 74.1 74.1 0.0
2014-Jan-17 Fri 75.7 75.73 ### 75.47 2,448,742 ### ### ### ###
2014-Jan-16 Thu 76.21 ### 75.52 75.8 3,877,550 146,416,288 ### ### 5.4
2014-Jan-15 Wed 76.5 ### ### ### 2,027,653 0 25.5 25.5 0.0
2014-Jan-14 Tue 76.5 ### 75.8 75.8 ### ### 5.4
2014-Jan-13 Mon 77.75 77.84 76.82 77 ### ### 5.5
2014-Jan-10 Fri 77.85 78.26 ### ### 1,452,388 56,831,942 ### ### 0.0
2014-Jan-09 Thu 78 78.085 77.55 ### 1,823,156 141,873,442 ### ### 0.0
2014-Jan-08 Wed ### 78.5 ### 77.88 ### ### 5.6
2014-Jan-07 Tue 77.52 78.23 77.52 77.72 ### ### ###
2014-Jan-06 Mon 77.8 77.84 77.46 ### ### ### 0.0
2014-Jan-03 Fri 77.5 77.59 77.2 77.58 74.6 74.6 ###
2014-Jan-02 Thu ### ### 77.54 77.84 1,297,623 50,308,843 ### ### 5.6
2013-Dec-31 Tue ### ### 77.4 77.8 884,147 34,216,488 ### ### 5.6
2013-Dec-30 Mon 77.52 77.72 77.26 ### 69.1 69.1 0.0
2013-Dec-27 Fri 78 78 ### ### 1,082,680 42,224,520 21.7 21.7 0.0
2013-Dec-24 Tue ### ### 76.77 ### ### ### 0.0
2013-Dec-23 Mon 76.25 ### 76.2 76.76 73.2 73.2 5.5
2013-Dec-20 Fri ### 76 ### ### 14,112,376 536,270,288 73.4 73.4 0.0
2013-Dec-19 Thu 74.2 74.85 74 74.85 5,164,580 ### ### ### ###
2013-Dec-18 Wed 73.89 ### ### ### 3,334,780 0 ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 31.2 31.2 0.0
2013-Dec-16 Mon 73.84 ### 73.26 ### ### ### 0.0
2013-Dec-13 Fri 73.51 ### 73.46 74.2 3,408,372 ### ### ### ###
2013-Dec-12 Thu ### 74.43 ### 73.51 7,618,377 ### 26.0 26.0 ###
2013-Dec-11 Wed ### ### 74.5 74.5 27.7 27.7 ###
2013-Dec-10 Tue 75.2 75.49 74.88 75.26 2,780,528 ### 76.1 76.1 5.4
2013-Dec-09 Mon ### 76.2 74.42 ### 3,368,987 ### 24.5 24.5 0.0
2013-Dec-06 Fri 75.4 ### ### ### 2,530,127 0 27.0 27.0 0.0
2013-Dec-05 Thu ### ### 75.5 75.5 3,387,126 ### ### ### 5.4
2013-Dec-04 Wed 76 ### 75.82 76.8 1,857,088 ### ### ### 5.5
2013-Dec-03 Tue 76.52 ### 76.28 76.55 2,273,146 86,697,788 ### ### 5.5
2013-Dec-02 Mon ### ### ### 76.85 2,149,570 0 26.0 26.0 ###
2013-Nov-29 Fri ### ### ### 77.82 31.0 31.0 5.6
2013-Nov-28 Thu ### ### ### ### 2,839,744 0 81.9 81.9 0.0
2013-Nov-27 Wed ### 77.54 ### ### ### ### 0.0
2013-Nov-26 Tue ### ### 76.25 76.85 3,442,572 131,248,057 80.0 80.0 ###
2013-Nov-25 Mon ### ### 76.25 76.27 2,553,346 ### ### ### 5.4
2013-Nov-22 Fri 76.71 ### ### 76.49 26.0 26.0 ###
2013-Nov-21 Thu ### ### ### ### 75.9 75.9 0.0
2013-Nov-20 Wed 76.76 77.29 ### 76.72 2,189,379 84,608,551 ### ### 5.5
2013-Nov-19 Tue 76.8 77.53 76.55 77.2 2,904,529 ### 80.4 80.4 5.5
2013-Nov-18 Mon 77.28 77.72 ### ### 79.7 79.7 0.0
2013-Nov-15 Fri ### 78.2 ### 77.79 2,208,177 86,339,720 ### ### ###
2013-Nov-14 Thu ### ### 76.27 77.2 2,661,244 ### ### ### 5.5
2013-Nov-13 Wed ### ### ### ### 21.9 21.9 0.0
2013-Nov-12 Tue ### 78.72 77.84 ### 30.3 30.3 0.0
2013-Nov-11 Mon 79.25 79.4 77.81 ### 2,540,053 ### ### ### 0.0
2013-Nov-08 Fri ### 79.88 ### ### 76.0 76.0 0.0
2013-Nov-07 Thu ### ### ### ### 5,152,242 0 85.7 85.7 0.0
2013-Nov-06 Wed 77.2 78.4 ### ### 4,383,458 171,831,553 ### ### 0.0
2013-Nov-05 Tue 76.48 ### 76.28 77 2,255,527 ### 76.4 76.4 5.5
2013-Nov-04 Mon ### 76.57 75.89 ### 2,075,682 ### 80.2 80.2 0.0
2013-Nov-01 Fri 75.5 ### 75.5 75.8 ### ### 5.4
2013-Oct-31 Thu ### 76.48 ### ### 32.0 32.0 0.0
2013-Oct-30 Wed ### ### 76.57 ### 75.0 75.0 0.0
2013-Oct-29 Tue 77.5 77.5 76.48 76.79 29.8 29.8 5.5
2013-Oct-28 Mon 76.8 77.45 76.72 77.4 ### ### 5.5
2013-Oct-25 Fri ### ### 75.71 76.28 7,218,320 ### 76.6 76.6 5.4
2013-Oct-24 Thu 74.8 75.72 74.73 75.58 ### ### 5.4
2013-Oct-23 Wed ### ### 74.51 ### 30.7 30.7 0.0
2013-Oct-22 Tue 74.56 ### 74.5 74.76 71.8 71.8 ###
2013-Oct-21 Mon 74.41 74.75 ### 74.55 2,152,441 80,447,482 ### ### 5.3
2013-Oct-18 Fri 73.7 74.2 73.49 ### 2,432,474 179,626,042 ### ### 0.0
2013-Oct-17 Thu ### 73.49 ### 73.43 ### ### 5.2
2013-Oct-16 Wed 72.77 73 72.545 72.76 ### ### 5.2
2013-Oct-15 Tue 73 73.41 72.85 ### ### ### 0.0
2013-Oct-14 Mon ### 72.52 71.88 72.52 2,158,343 ### ### ### ###
2013-Oct-11 Fri ### ### 71.575 ### ### ### 0.0
2013-Oct-10 Thu ### ### ### 70.8 2,458,949 0 29.8 29.8 5.1
2013-Oct-09 Wed ### ### 70.76 ### 1,618,721 57,270,348 69.3 69.3 0.0
2013-Oct-08 Tue 70.45 ### ### ### 81.7 81.7 0.0
2013-Oct-07 Mon ### ### 70.43 70.75 27.9 27.9 ###
2013-Oct-04 Fri ### 71.85 ### 71.76 80.0 80.0 5.1
2013-Oct-03 Thu ### ### 71.53 71.7 69.6 69.6 ###
2013-Oct-02 Wed ### ### 71.52 ### 2,346,553 ### 27.7 27.7 0.0
2013-Oct-01 Tue ### ### 71.27 ### 2,529,944 90,154,554 72.8 72.8 0.0
2013-Sep-30 Mon 72.7 72.75 71.21 71.21 19.1 19.1 ###
2013-Sep-27 Fri 73.5 ### 73.025 ### ### ### 0.0
2013-Sep-26 Thu ### ### ### 73.21 74.4 74.4 ###
2013-Sep-25 Wed 72.53 73.22 72.45 72.84 2,960,652 215,639,088 ### ### 5.2
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon 73.49 ### ### 73.51 1,948,521 0 73.3 73.3 ###
2013-Sep-20 Fri 73.89 ### 73.5 73.75 ### ### 5.3
2013-Sep-19 Thu ### ### ### 73.8 4,957,389 0 ### ### ###
2013-Sep-18 Wed 73.59 74 73.51 ### ### ### 0.0
2013-Sep-17 Tue ### 73.79 73.24 ### 72.6 72.6 0.0
2013-Sep-16 Mon 74.25 74.29 73.84 ### 33.0 33.0 0.0
2013-Sep-13 Fri ### ### ### 73.82 ### ### 5.3
2013-Sep-12 Thu 74.2 ### 73.82 ### 3,343,170 ### ### ### 0.0
2013-Sep-11 Wed 74.25 74.45 ### ### 2,732,871 101,731,122 ### ### 0.0
2013-Sep-10 Tue 73.7 74.2 ### ### 2,789,441 ### ### ### 0.0
2013-Sep-09 Mon 73.5 ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 3,359,772 0 29.5 29.5 0.0
2013-Sep-05 Thu ### ### 72.4 ### ### ### 0.0
2013-Sep-04 Wed 73.28 73.52 72.85 73.28 ### ### 5.2
2013-Sep-03 Tue 73.87 ### ### 73.55 2,160,081 0 ### ### ###
2013-Sep-02 Mon ### ### ### ### 3,107,983 0 ### ### 0.0
2013-Aug-30 Fri ### 72.84 71.88 72.84 7,344,571 531,453,157 71.5 71.5 5.2
2013-Aug-29 Thu 72.25 72.5 71.51 ### ### ### 0.0
2013-Aug-28 Wed ### 73 ### 72.25 4,420,050 161,331,825 28.1 28.1 ###
2013-Aug-27 Tue ### ### ### 73.47 ### ### 5.2
2013-Aug-26 Mon ### ### ### 72.58 ### ### 5.2
2013-Aug-23 Fri 71.51 ### ### ### 3,559,341 0 71.3 71.3 0.0
2013-Aug-22 Thu ### 71.26 ### 71.26 ### ### ###
2013-Aug-21 Wed ### 71.24 70.47 ### 3,958,345 ### 74.5 74.5 0.0
2013-Aug-20 Tue 70.72 71.22 ### 70.27 27.8 27.8 ###
2013-Aug-19 Mon 70.88 ### 70.85 ### 73.0 73.0 0.0
2013-Aug-16 Fri 73.21 ### 73 ### ### ### 0.0
2013-Aug-15 Thu 73.52 ### ### 73.76 70.5 70.5 5.3
2013-Aug-14 Wed 74.85 75 ### 73.73 5,708,842 214,081,575 ### ### ###
2013-Aug-13 Tue ### 74.78 ### 74.55 2,919,223 109,149,747 ### ### 5.3
2013-Aug-12 Mon ### ### ### 73.82 2,229,983 0 ### ### 5.3
2013-Aug-09 Fri ### ### ### 72.85 ### ### ###
2013-Aug-08 Thu ### ### ### 73 2,558,970 0 ### ### 5.2
2013-Aug-07 Wed ### ### ### ### 31.6 31.6 0.0
2013-Aug-06 Tue 73.83 73.86 ### 73.53 ### ### 5.3
2013-Aug-05 Mon 73.45 73.79 73.45 73.76 1,399,582 103,037,226 77.3 77.3 5.3
2013-Aug-02 Fri 73.75 ### ### 73.82 ### ### 5.3
2013-Aug-01 Thu ### ### ### ### 4,251,923 0 ### ### 0.0
2013-Jul-31 Wed 74.5 ### 74.21 74.21 28.3 28.3 ###
2013-Jul-30 Tue 73.72 ### 73.5 ### 2,404,646 88,370,740 73.3 73.3 0.0
2013-Jul-29 Mon ### ### 73.5 73.86 77.2 77.2 5.3
2013-Jul-26 Fri 73.5 ### 73.22 ### 10,788,547 ### ### ### 0.0
2013-Jul-25 Thu 72.89 73.71 72.51 73.52 3,243,973 ### 77.4 77.4 ###
2013-Jul-24 Wed 72.27 ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 74.3 74.3 0.0
2013-Jul-22 Mon 71.87 ### 71.7 71.88 2,602,270 93,291,379 70.7 70.7 5.1
2013-Jul-19 Fri ### ### 71.26 71.46 1,731,270 61,685,150 ### ### 5.1
2013-Jul-18 Thu 71.79 71.8 71.29 71.74 2,157,859 154,384,022 ### ### 5.1
2013-Jul-17 Wed 71.41 ### ### 71.21 1,919,542 0 ### ### ###
2013-Jul-16 Tue 71.5 71.89 71.29 71.75 78.8 78.8 5.1
2013-Jul-15 Mon ### 71.53 70.87 71.25 75.3 75.3 ###
2013-Jul-12 Fri ### 71.71 70.82 ### 2,218,388 158,093,420 ### ### 0.0
2013-Jul-11 Thu ### 71.46 70.52 71.41 2,613,880 185,559,341 ### ### ###
2013-Jul-10 Wed ### ### 70.285 ### 3,231,076 113,548,088 75.2 75.2 0.0
2013-Jul-09 Tue 69.75 70.4 69.45 ### ### ### 0.0
2013-Jul-08 Mon ### 69.4 68.7 ### ### ### 0.0
2013-Jul-05 Fri ### 69.22 68.74 ### 1,796,781 123,941,953 27.3 27.3 0.0
2013-Jul-04 Thu ### ### ### 68.47 2,264,946 0 19.8 19.8 ###
2013-Jul-03 Wed 68.79 68.87 ### 68.53 3,557,347 122,497,243 32.4 32.4 ###
2013-Jul-02 Tue ### ### 67.8 ### 4,240,787 143,762,679 ### ### 0.0
2013-Jul-01 Mon 68.73 68.84 67.49 67.53 4,331,522 ### 19.5 19.5 ###
2013-Jun-28 Fri 69.45 69.8 ### ### 11,423,089 ### 30.0 30.0 0.0
2013-Jun-27 Thu ### 69.43 ### ### 5,881,448 ### 76.4 76.4 0.0
2013-Jun-26 Wed ### 67.29 66.5 67.29 ### ### ###
2013-Jun-25 Tue 65.7 66.53 65.7 ### 3,679,042 ### 81.1 81.1 0.0
2013-Jun-24 Mon ### ### 65.21 65.74 3,017,445 ### 42.3 42.3 4.7
2013-Jun-21 Fri ### 66.44 64.53 ### 78.5 78.5 0.0
2013-Jun-20 Thu ### ### ### 66.26 7,456,976 0 28.5 28.5 4.7
2013-Jun-19 Wed ### ### ### ### 3,911,185 0 ### ### 0.0
2013-Jun-18 Tue 68.5 ### ### 68.49 3,709,976 0 ### ### 4.9
2013-Jun-17 Mon 66.53 68.47 ### 68.47 3,729,778 127,688,949 ### ### ###
2013-Jun-14 Fri 66.7 67.21 ### ### ### ### 0.0
2013-Jun-13 Thu ### ### 64.5 65.77 4,232,058 136,483,870 ### ### 4.7
2013-Jun-12 Wed ### ### 64.49 ### 75.9 75.9 0.0
2013-Jun-11 Tue 65.2 65.4 64.76 65.4 ### ### ###
2013-Jun-07 Fri ### 66.025 ### ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 66.8 67.24 ### 66.25 ### ### 4.7
2013-Jun-04 Tue ### 67.54 66.4 ### 70.4 70.4 0.0
2013-Jun-03 Mon 66.89 67.82 66.51 ### 3,301,684 ### ### ### 0.0
2013-May-31 Fri ### 68.55 66.82 66.86 12,848,845 869,674,073 ### ### 4.8
2013-May-30 Thu 66.77 ### 66.5 ### 82.1 82.1 0.0
2013-May-29 Wed ### ### 66.85 66.89 4,626,522 ### 13.2 13.2 4.8
2013-May-28 Tue ### 68.89 ### ### 72.0 72.0 0.0
2013-May-27 Mon ### 68.73 67.81 ### 2,782,859 189,985,783 ### ### 0.0
2013-May-24 Fri ### 70.46 ### 68.77 ### ### 4.9
2013-May-23 Thu ### 71.25 69.5 69.71 ### ### ###
2013-May-22 Wed ### ### 71.7 71.7 2,781,479 99,716,022 ### ### ###
2013-May-21 Tue ### 73.21 ### 72.48 2,925,685 ### ### ### 5.2
2013-May-20 Mon 73.5 ### 73.44 73.49 2,501,823 91,866,940 ### ### ###
2013-May-17 Fri ### 73.79 72.75 73.21 ### ### ###
2013-May-16 Thu ### 73.7 ### 72.83 3,944,988 ### ### ### 5.2
2013-May-15 Wed ### ### 71.78 ### 2,883,686 ### 77.3 77.3 0.0
2013-May-14 Tue 71.2 ### 71.175 ### 80.2 80.2 0.0
2013-May-13 Mon 70.73 71.43 70.5 ### 2,019,585 143,319,849 ### ### 0.0
2013-May-10 Fri ### 71.7 ### 70.57 2,132,389 76,446,145 ### ### ###
2013-May-09 Thu 71.44 ### 70.8 ### 23.6 23.6 0.0
2013-May-08 Wed 70.79 ### 70.29 71.23 ### ### 5.1
2013-May-07 Tue 71.4 71.47 ### ### 3,150,174 ### 19.5 19.5 0.0
2013-May-06 Mon 71.7 72.46 71.47 ### 33.2 33.2 0.0
2013-May-03 Fri 73.45 73.8 ### ### ### ### 0.0
2013-May-02 Thu 72.5 ### 72.25 72.5 1,562,257 ### ### ### 5.2
2013-May-01 Wed ### 73.26 72.51 ### 1,486,078 ### 35.4 35.4 0.0
2013-Apr-30 Tue ### 73.51 ### 73.45 4,234,851 155,651,948 81.1 81.1 ###
2013-Apr-29 Mon 70.85 71.8 70.85 ### 1,661,774 ### ### ### 0.0
2013-Apr-26 Fri ### 71.49 ### 70.84 2,272,849 81,242,987 24.0 24.0 ###
2013-Apr-24 Wed 70.5 ### 70.49 71.7 10,401,181 366,589,624 78.5 78.5 ###
2013-Apr-23 Tue 69.5 ### 69.47 ### 2,756,258 95,738,621 80.0 80.0 0.0
2013-Apr-22 Mon ### ### 68.86 ### ### ### 0.0
2013-Apr-19 Fri 69.23 69.44 68.7 68.78 2,426,423 ### 21.5 21.5 4.9
2013-Apr-18 Thu 69.5 69.645 68.86 ### 3,829,775 ### ### ### 0.0
2013-Apr-17 Wed ### ### 68.5 69.29 78.1 78.1 ###
2013-Apr-16 Tue 68.46 68.56 ### ### 2,531,770 86,789,075 ### ### 0.0
2013-Apr-15 Mon ### ### ### 68.51 2,972,822 0 84.9 84.9 ###
2013-Apr-12 Fri 68.44 68.5 ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed 67.5 67.77 67.21 ### 26.9 26.9 0.0
2013-Apr-09 Tue ### ### ### ### 68.4 68.4 0.0
2013-Apr-08 Mon 67.2 67.45 66.27 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 19.8 19.8 0.0
2013-Apr-04 Thu 68.45 ### 67.77 ### 2,975,147 100,812,856 42.4 42.4 0.0
2013-Apr-03 Wed 69.24 ### ### 68.45 4,591,983 0 ### ### ###
2013-Apr-02 Tue 68.24 ### 67.86 ### 4,077,641 138,354,359 83.8 83.8 0.0
2013-Mar-28 Thu ### 68.4 ### ### ### ### 0.0
2013-Mar-27 Wed ### 68.79 ### ### 2,766,375 ### ### ### 0.0
2013-Mar-26 Tue 68.51 68.79 68.2 ### ### ### 0.0
2013-Mar-25 Mon ### 69.57 68.85 ### 2,828,723 ### 71.8 71.8 0.0
2013-Mar-22 Fri ### 69.46 ### ### 26.6 26.6 0.0
2013-Mar-21 Thu 69.85 69.87 68.24 ### 7,018,725 484,678,054 20.8 20.8 0.0
2013-Mar-20 Wed 68.87 ### ### ### 4,273,941 0 76.2 76.2 0.0
2013-Mar-19 Tue ### ### ### ### 31.3 31.3 0.0
2013-Mar-18 Mon ### 69.74 ### 69.22 79.5 79.5 4.9
2013-Mar-15 Fri 69.59 ### 69.46 ### 5,826,724 202,362,124 68.6 68.6 0.0
2013-Mar-14 Thu 69.85 ### 68.79 68.88 ### ### ###
2013-Mar-13 Wed 70.57 70.58 ### ### 20.9 20.9 0.0
2013-Mar-12 Tue 70 ### 69.8 70.58 83.2 83.2 ###
2013-Mar-11 Mon ### ### 69.48 ### ### ### 0.0
2013-Mar-08 Fri 69.89 ### ### 69.83 ### ### 5.0
2013-Mar-07 Thu ### 69.83 68.73 ### 3,864,577 ### 74.9 74.9 0.0
2013-Mar-06 Wed ### 69.86 ### ### 4,007,551 139,983,756 ### ### 0.0
2013-Mar-05 Tue ### 68.84 ### ### 80.5 80.5 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### 67.85 ### 67.85 3,614,575 122,624,456 82.0 82.0 ###
2013-Feb-28 Thu 66.55 67.59 66.52 67.27 7,729,376 ### ### ### ###
2013-Feb-27 Wed ### ### 65.71 ### ### ### 0.0
2013-Feb-26 Tue 64.85 65.86 ### 65.47 4,165,640 137,174,525 ### ### ###
2013-Feb-25 Mon 65.79 66.24 65.53 65.75 ### ### ###
2013-Feb-22 Fri ### ### 65.2 65.55 8,125,153 264,879,987 ### ### 4.7
2013-Feb-21 Thu 66.75 ### 64.81 64.81 24.0 24.0 ###
2013-Feb-20 Wed ### ### ### 66.85 3,861,951 0 78.2 78.2 4.8
2013-Feb-19 Tue 65.78 ### ### ### 74.6 74.6 0.0
2013-Feb-18 Mon 65.29 ### 65.2 65.78 35,420,721 ### ### ### 4.7
2013-Feb-15 Fri ### 67.74 66.74 ### 5,676,541 ### 71.0 71.0 0.0
2013-Feb-14 Thu ### 67.27 66.47 ### 4,050,777 270,875,457 ### ### 0.0
2013-Feb-13 Wed ### ### 66.75 ### 5,273,376 175,998,924 68.3 68.3 0.0
2013-Feb-12 Tue ### 65.74 ### 65.52 3,027,483 ### 71.3 71.3 ###
2013-Feb-11 Mon ### 65.28 64.86 ### 74.4 74.4 0.0
2013-Feb-08 Fri ### ### 64.55 64.83 2,755,827 ### ### ### ###
2013-Feb-07 Thu ### ### ### 64.7 68.8 68.8 ###
2013-Feb-06 Wed 64.84 ### ### ### ### ### 0.0
2013-Feb-05 Tue 64.2 ### ### ### 3,422,349 0 74.1 74.1 0.0
2013-Feb-04 Mon 65.2 65.4 ### 64.71 2,889,676 ### ### ### 4.6
2013-Feb-01 Fri 64.79 ### 64.58 ### ### ### 0.0
2013-Jan-31 Thu 64.78 ### 64.42 64.45 3,247,943 104,616,244 ### ### ###
2013-Jan-30 Wed ### ### 64.26 64.7 2,756,246 88,558,183 ### ### ###
2013-Jan-29 Tue ### ### ### 64.73 4,423,723 0 ### ### ###
2013-Jan-25 Fri 63.51 63.77 63.26 63.59 14,327,228 909,993,886 67.7 67.7 4.5
2013-Jan-24 Thu 62.7 63.25 62.54 63.24 2,960,574 ### ### ### 4.5
2013-Jan-23 Wed ### 62.77 ### ### 71.8 71.8 0.0
2013-Jan-22 Tue ### 62.71 ### 62.54 2,626,242 ### ### ### 4.5
2013-Jan-21 Mon ### ### 61.7 62.2 2,535,989 ### 71.2 71.2 4.4
2013-Jan-18 Fri ### 62.73 ### 62.46 ### ### ###
2013-Jan-17 Thu ### ### 62.29 62.46 4,213,878 ### 74.5 74.5 ###
2013-Jan-16 Wed ### 62.47 ### 62.29 ### ### ###
2013-Jan-15 Tue 61.58 ### 61.41 61.75 2,508,548 ### 75.2 75.2 ###
2013-Jan-14 Mon ### ### 61.55 ### 31.6 31.6 0.0
2013-Jan-11 Fri ### ### ### ### 2,461,449 0 21.4 21.4 0.0
2013-Jan-10 Thu 61.42 61.86 ### ### 2,677,179 82,805,146 ### ### 0.0
2013-Jan-09 Wed 61.45 61.48 ### 61.4 27.1 27.1 4.4
2013-Jan-08 Tue 62.47 62.47 61.25 ### 20.8 20.8 0.0
2013-Jan-07 Mon 63.48 63.7 62.58 ### 3,001,650 189,524,181 22.0 22.0 0.0
2013-Jan-04 Fri ### ### ### 63.25 1,341,457 0 33.9 33.9 4.5
2013-Jan-03 Thu ### 63.29 62.71 63.24 ### ### 4.5
2013-Jan-02 Wed ### ### ### 62.72 ### ### 4.5
2012-Dec-31 Mon ### 62.51 ### ### 72.0 72.0 0.0
2012-Dec-28 Fri ### 62.58 ### 62.25 ### ### ###
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### 62.48 ### ### 695,058 ### ### ### 0.0
2012-Dec-21 Fri 61.74 62.28 ### ### 77.8 77.8 0.0
2012-Dec-20 Thu ### 61.51 ### 61.51 72.0 72.0 ###
2012-Dec-19 Wed ### ### ### ### ### ### 0.0
2012-Dec-18 Tue 61.58 61.83 ### 61.45 3,220,886 ### 28.0 28.0 ###
2012-Dec-17 Mon ### 61.58 61.26 61.29 ### ### 4.4
2012-Dec-14 Fri ### 61.88 ### ### ### ### 0.0
2012-Dec-13 Thu 61.25 61.52 ### 61.28 69.5 69.5 4.4
2012-Dec-12 Wed 61.49 ### 61.2 61.2 2,679,857 82,003,624 ### ### ###
2012-Dec-11 Tue 60.84 61.29 60.7 61.29 2,103,452 128,300,054 ### ### 4.4
2012-Dec-10 Mon 60.76 61.26 60.76 ### ### ### 0.0
2012-Dec-07 Fri 60.7 ### ### 60.88 2,425,676 0 69.2 69.2 4.3
2012-Dec-06 Thu ### 61.28 ### ### ### ### 0.0
2012-Dec-05 Wed 60.25 ### 60.25 ### ### ### 0.0
2012-Dec-04 Tue 60.57 ### ### 60.5 3,207,788 0 38.8 38.8 ###
2012-Dec-03 Mon 59.87 60.88 59.83 60.81 4,960,089 299,366,171 83.1 83.1 ###
2012-Nov-30 Fri ### ### 59.51 ### ### ### 0.0
2012-Nov-29 Thu ### 59.53 ### 59.44 3,378,481 100,560,486 75.5 75.5 4.2
2012-Nov-28 Wed 59.2 59.23 ### ### ### ### 0.0
2012-Nov-27 Tue ### 59.54 58.76 59.22 ### ### 4.2
2012-Nov-26 Mon 59 59.45 ### ### 75.3 75.3 0.0
2012-Nov-23 Fri 58.82 ### 58.59 ### 1,968,258 ### 70.3 70.3 0.0
2012-Nov-22 Thu ### 58.84 ### ### 74.8 74.8 0.0
2012-Nov-21 Wed ### ### 57.78 57.88 2,535,189 ### ### ### 4.1
2012-Nov-20 Tue ### ### 57.76 ### 3,183,652 ### ### ### 0.0
2012-Nov-19 Mon 58.52 58.58 ### ### 3,162,652 92,634,077 ### ### 0.0
2012-Nov-16 Fri 58.55 ### ### 58.28 25.7 25.7 4.2
2012-Nov-15 Thu 58.85 ### ### ### 34.8 34.8 0.0
2012-Nov-14 Wed 58.55 59.2 58.55 ### 3,383,847 ### 82.8 82.8 0.0
2012-Nov-13 Tue ### 59.48 ### 58.7 ### ### 4.2
2012-Nov-12 Mon ### ### 58.75 59.4 3,358,423 98,653,675 78.6 78.6 4.2
2012-Nov-09 Fri ### ### ### 58.82 77.0 77.0 ###
2012-Nov-08 Thu 57.45 ### ### ### ### ### 0.0
2012-Nov-07 Wed 57.48 58 ### 57.8 ### ### 4.1
2012-Nov-06 Tue 57.4 ### ### 57.48 70.2 70.2 4.1
2012-Nov-05 Mon ### 57.49 ### 57.4 2,402,879 69,070,756 72.9 72.9 ###
2012-Nov-02 Fri 57.41 57.47 ### ### 3,716,949 106,806,529 31.8 31.8 0.0
2012-Nov-01 Thu ### ### 57.26 57.27 4,242,947 121,475,572 33.1 33.1 ###
2012-Oct-31 Wed 57.47 57.88 57.27 57.75 71.1 71.1 4.1
2012-Oct-30 Tue 56.85 ### 56.84 ### 2,505,440 ### ### ### 0.0
2012-Oct-29 Mon ### ### 56.77 56.79 30.8 30.8 ###
2012-Oct-26 Fri ### 57.47 56.79 56.85 10,425,126 595,587,448 ### ### ###
2012-Oct-25 Thu ### ### ### ### 75.9 75.9 0.0
2012-Oct-24 Wed ### 57.44 56.75 ### 73.1 73.1 0.0
2012-Oct-23 Tue ### ### ### ### 3,353,779 0 ### ### 0.0
2012-Oct-22 Mon ### 56.87 56.56 ### 66.1 66.1 0.0
2012-Oct-19 Fri ### ### 56.55 56.84 23.2 23.2 ###
2012-Oct-18 Thu 57.5 57.5 56.81 ### 25.5 25.5 0.0
2012-Oct-17 Wed 57.23 57.5 ### ### 3,828,820 110,078,575 26.2 26.2 0.0
2012-Oct-16 Tue ### 57.54 ### ### ### ### 0.0
2012-Oct-15 Mon ### ### ### ### 77.3 77.3 0.0
2012-Oct-12 Fri ### ### 56.55 56.85 71.0 71.0 ###
2012-Oct-11 Thu 56.51 ### 56.44 56.74 4,087,278 115,342,985 ### ### 4.1
2012-Oct-10 Wed 56.5 56.89 56.47 ### 70.5 70.5 0.0
2012-Oct-09 Tue 56.44 ### 56.44 56.73 ### ### 4.1
2012-Oct-08 Mon 56.83 ### 56.42 56.59 ### ### 4.0
2012-Oct-05 Fri 56.7 ### ### 56.85 2,669,272 0 63.5 63.5 ###
2012-Oct-04 Thu 56.28 ### 56.2 56.55 ### ### ###
2012-Oct-03 Wed ### 56.28 56 56 2,342,224 131,492,455 29.5 29.5 4.0
2012-Oct-02 Tue ### 56.185 55.79 ### 2,680,473 150,072,982 ### ### 0.0
2012-Oct-01 Mon 55.85 ### 55.71 55.85 ### ### ###
2012-Sep-28 Fri ### ### 55.52 55.77 27.0 27.0 ###
2012-Sep-27 Thu 55.29 ### 55.29 55.83 4,531,486 ### 76.1 76.1 4.0
2012-Sep-26 Wed ### ### ### ### 2,979,178 0 73.8 73.8 0.0
2012-Sep-25 Tue ### 55.55 ### ### 3,604,329 ### ### ### 0.0
2012-Sep-24 Mon ### 55.28 54.85 ### 75.8 75.8 0.0
2012-Sep-21 Fri ### ### 54.945 ### 2,964,045 81,429,726 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### ### ### 0.0
2012-Sep-19 Wed 55.29 55.46 ### ### 66.4 66.4 0.0
2012-Sep-18 Tue 55.27 55.47 55.155 55.29 69.3 69.3 ###
2012-Sep-17 Mon ### 55.48 55.27 55.29 ### ### ###
2012-Sep-14 Fri 55.49 55.5 55 55.28 3,697,784 ### 23.0 23.0 3.9
2012-Sep-13 Thu 54.73 ### 54.73 ### 2,414,648 66,076,842 77.0 77.0 0.0
2012-Sep-12 Wed ### 55.2 ### ### 82.4 82.4 0.0
2012-Sep-11 Tue 54.25 54.42 ### ### 30.2 30.2 0.0
2012-Sep-10 Mon ### ### 54.24 54.48 3,184,522 ### ### ### ###
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### 54.53 54.72 3,488,929 95,125,649 ### ### 3.9
2012-Sep-05 Wed 54.29 54.71 ### 54.55 ### ### ###
2012-Sep-04 Tue ### ### ### ### 30.8 30.8 0.0
2012-Sep-03 Mon 54.85 55.22 ### ### 4,755,478 131,298,747 71.2 71.2 0.0
2012-Aug-31 Fri 53.8 ### 53.75 54.74 11,888,181 ### 84.3 84.3 ###
2012-Aug-30 Thu 54.43 54.43 53.87 ### 5,196,024 ### 35.9 35.9 0.0
2012-Aug-29 Wed ### 54.49 ### ### 3,176,858 ### ### ### 0.0
2012-Aug-28 Tue 54.75 54.79 ### 54.41 ### ### ###
2012-Aug-27 Mon ### 55.29 54.5 ### 31.3 31.3 0.0
2012-Aug-24 Fri 54.57 ### 54.57 ### ### ### 0.0
2012-Aug-23 Thu 55.49 55.77 ### ### 2,723,645 75,948,840 ### ### 0.0
2012-Aug-22 Wed 55.89 55.89 ### ### 4,483,627 125,294,956 25.3 25.3 0.0
2012-Aug-21 Tue 55.88 ### 55.47 55.8 ### ### 4.0
2012-Aug-20 Mon ### 55.85 ### 55.8 82.7 82.7 4.0
2012-Aug-17 Fri ### 57.52 56.78 ### 21.6 21.6 0.0
2012-Aug-16 Thu 56.59 ### ### ### ### ### 0.0
2012-Aug-15 Wed ### 56.59 ### ### 4,702,682 133,062,387 ### ### 0.0
2012-Aug-14 Tue 55.45 ### 55.29 55.54 74.5 74.5 4.0
2012-Aug-13 Mon 56.29 56.72 ### ### 21.1 21.1 0.0
2012-Aug-10 Fri ### ### 55.88 ### 5,835,174 ### ### ### 0.0
2012-Aug-09 Thu 57.7 57.74 ### ### 4,883,550 140,988,088 ### ### 0.0
2012-Aug-08 Wed ### 58 ### 57.59 6,833,625 198,175,125 77.4 77.4 ###
2012-Aug-07 Tue ### ### 56.2 56.82 ### ### 4.1
2012-Aug-06 Mon ### 56.79 ### ### 3,085,854 87,622,824 26.1 26.1 0.0
2012-Aug-03 Fri 56.2 56.51 55.88 ### 4,242,359 ### 28.7 28.7 0.0
2012-Aug-02 Thu ### ### 56.5 56.59 6,170,155 174,306,878 22.4 22.4 4.0
2012-Aug-01 Wed 57.29 57.57 ### 57.27 ### ### ###
2012-Jul-30 Mon 56.85 ### 56.71 57.2 ### ### 4.1
2012-Jul-27 Fri 55.74 56.24 ### ### 13,691,786 385,013,022 ### ### 0.0
2012-Jul-26 Thu 54.89 55.5 54.78 55.41 6,795,346 374,695,378 78.5 78.5 4.0
2012-Jul-25 Wed 54.44 ### ### 54.86 ### ### 3.9
2012-Jul-24 Tue 54.7 ### 54.46 54.78 ### ### 3.9
2012-Jul-23 Mon 54.85 ### 54.58 54.74 ### ### ###
2012-Jul-20 Fri 55.8 55.86 ### ### 17.7 17.7 0.0
2012-Jul-19 Thu 55.88 ### 55.42 ### 69.9 69.9 0.0
2012-Jul-18 Wed ### ### ### 55.25 80.1 80.1 ###
2012-Jul-17 Tue 54.24 ### ### ### 80.4 80.4 0.0
2012-Jul-16 Mon ### 54.29 ### ### 77.7 77.7 0.0
2012-Jul-13 Fri 53.4 53.87 53.4 53.77 4,161,578 ### ### ### ###
2012-Jul-12 Thu 53.75 53.8 53.41 53.51 ### ### 3.8
2012-Jul-11 Wed 53.44 53.79 ### ### 3,098,224 ### ### ### 0.0
2012-Jul-10 Tue 53.7 53.73 53.27 53.44 3,538,274 189,297,659 ### ### 3.8
2012-Jul-09 Mon 53.82 ### ### 53.78 2,643,150 0 37.6 37.6 ###
2012-Jul-06 Fri 53.82 ### 53.52 ### 76.4 76.4 0.0
2012-Jul-05 Thu 53.7 ### ### 53.81 3,612,185 0 ### ### ###
2012-Jul-04 Wed ### 53.7 53.42 53.59 3,371,153 180,558,954 ### ### 3.8
2012-Jul-03 Tue 53.53 ### ### ### 3,933,249 0 ### ### 0.0
2012-Jul-02 Mon 53.57 53.78 ### 53.53 4,007,922 107,773,022 ### ### ###
2012-Jun-29 Fri 52.53 53.8 ### ### 12,255,623 329,676,258 63.5 63.5 0.0
2012-Jun-28 Thu 52.26 52.7 ### ### ### ### 0.0
2012-Jun-27 Wed 51.77 52.24 ### ### 3,900,775 101,888,243 73.6 73.6 0.0
2012-Jun-26 Tue ### 51.81 ### 51.7 3,354,545 86,899,488 82.2 82.2 3.7
2012-Jun-25 Mon 51.78 51.78 ### 51.55 3,876,771 ### ### ### 3.7
2012-Jun-22 Fri ### 51.78 ### ### ### ### 0.0
2012-Jun-21 Thu ### ### ### 51.78 8,746,254 0 29.3 29.3 3.7
2012-Jun-20 Wed 51.88 52.28 51.75 ### 78.6 78.6 0.0
2012-Jun-19 Tue ### 51.8 ### 51.59 ### ### 3.7
2012-Jun-18 Mon ### ### ### 51.54 ### ### ###
2012-Jun-15 Fri 50.84 ### 50.45 50.89 ### ### ###
2012-Jun-14 Thu 50.59 ### ### 50.57 3,077,351 0 ### ### 3.6
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 50.7 ### 50.54 50.82 ### ### ###
2012-Jun-08 Fri 51.21 51.21 50.27 50.47 3,814,977 ### ### ### ###
2012-Jun-07 Thu 50.87 51.2 ### ### 4,436,871 ### 74.8 74.8 0.0
2012-Jun-06 Wed ### ### 49.52 ### ### ### 0.0
2012-Jun-05 Tue 49.55 50.2 49.44 50 72.9 72.9 ###
2012-Jun-04 Mon 48.88 ### 48.76 ### ### ### 0.0
2012-Jun-01 Fri 49.4 ### 49.26 ### 81.9 81.9 0.0
2012-May-31 Thu ### 49.4 48.89 49.4 5,445,127 ### 69.1 69.1 3.5
2012-May-30 Wed 49.88 ### ### 49.74 ### ### 3.6
2012-May-29 Tue 49.24 50.45 ### 49.88 3,915,378 ### ### ### 3.6
2012-May-28 Mon 48.81 49.47 48.81 49.28 3,033,854 149,083,585 ### ### 3.5
2012-May-25 Fri 49.58 ### 48.55 48.72 18.5 18.5 3.5
2012-May-24 Thu 49.43 49.8 49.21 ### ### ### 0.0
2012-May-23 Wed ### 49.71 ### 49.43 ### ### ###
2012-May-22 Tue 50 ### ### ### 22.1 22.1 0.0
2012-May-21 Mon ### ### ### ### 76.8 76.8 0.0
2012-May-18 Fri ### 50.21 49.2 49.4 ### ### 3.5
2012-May-17 Thu 51.82 51.86 50.52 ### 7,613,028 ### ### ### 0.0
2012-May-16 Wed 52.44 52.47 ### 51.77 ### ### 3.7
2012-May-15 Tue 52.74 52.79 ### ### 4,548,727 120,063,649 ### ### 0.0
2012-May-14 Mon ### ### ### 52.8 4,759,558 0 87.1 87.1 ###
2012-May-11 Fri 51.79 ### 51.56 51.8 3,575,574 ### 70.9 70.9 3.7
2012-May-10 Thu 51.71 ### 51.51 ### 4,286,380 ### ### ### 0.0
2012-May-09 Wed 51.85 52 ### ### 4,557,853 118,504,178 44.4 44.4 0.0
2012-May-08 Tue 52.21 ### 51.81 ### 29.7 29.7 0.0
2012-May-07 Mon ### 52.58 ### ### 5,377,320 141,369,742 ### ### 0.0
2012-May-04 Fri ### 52.85 ### ### 78.5 78.5 0.0
2012-May-03 Thu ### 52.83 ### ### 76.9 76.9 0.0
2012-May-02 Wed ### ### 52.49 ### 3,042,982 ### ### ### 0.0
2012-May-01 Tue ### ### ### 52.85 81.9 81.9 3.8
2012-Apr-30 Mon 51.89 ### ### ### ### ### 0.0
2012-Apr-27 Fri 51.77 ### 51.56 51.59 ### ### 3.7
2012-Apr-26 Thu 51.5 51.76 51.43 ### 80.0 80.0 0.0
2012-Apr-24 Tue ### 51.49 ### ### ### ### 0.0
2012-Apr-23 Mon ### ### 50.86 ### 2,461,183 62,587,883 35.3 35.3 0.0
2012-Apr-20 Fri 50.78 ### 50.7 ### 2,631,483 ### 74.4 74.4 0.0
2012-Apr-19 Thu ### ### 50.53 50.78 4,266,379 ### ### ### 3.6
2012-Apr-18 Wed 50.44 ### 50.4 50.78 4,763,956 ### 73.5 73.5 3.6
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### 49.86 ### 76.5 76.5 0.0
2012-Apr-13 Fri ### 50.2 49.87 ### 3,767,683 ### 69.0 69.0 0.0
2012-Apr-12 Thu ### ### 49.53 49.76 26.1 26.1 3.6
2012-Apr-11 Wed ### ### 49.58 ### 3,714,483 ### ### ### 0.0
2012-Apr-10 Tue 49.51 ### 49.51 ### 3,002,229 74,320,178 83.8 83.8 0.0
2012-Apr-05 Thu ### ### 49.46 ### 3,661,727 ### 70.6 70.6 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 30.7 30.7 0.0
2012-Apr-02 Mon 50.45 50.49 49.88 ### 3,290,928 165,155,221 29.7 29.7 0.0
2012-Mar-30 Fri ### 50.53 ### ### ### ### 0.0
2012-Mar-29 Thu 50.48 50.56 50.22 50.45 ### ### ###
2012-Mar-28 Wed ### 50.49 49.86 ### ### ### 0.0
2012-Mar-27 Tue ### ### 49.72 49.86 ### ### ###
2012-Mar-26 Mon ### 49.74 ### 49.48 4,430,259 110,180,541 77.3 77.3 3.5
2012-Mar-23 Fri 48.77 49.43 48.74 ### 75.1 75.1 0.0
2012-Mar-22 Thu ### ### 48.58 ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 23.7 23.7 0.0
2012-Mar-20 Tue 48.74 ### ### ### 3,155,820 0 76.3 76.3 0.0
2012-Mar-19 Mon ### 49.21 48.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### 48.86 ### 74.8 74.8 0.0
2012-Mar-14 Wed ### ### 48.8 48.8 4,411,844 ### 23.1 23.1 3.5
2012-Mar-13 Tue ### 48.5 ### ### 68.9 68.9 0.0
2012-Mar-12 Mon 47.85 ### 47.76 47.84 3,584,047 85,587,042 32.6 32.6 3.4
2012-Mar-09 Fri ### 48.28 ### ### 5,238,974 ### 68.7 68.7 0.0
2012-Mar-08 Thu ### 48.52 47.5 ### 7,193,256 345,348,220 ### ### 0.0
2012-Mar-07 Wed ### 48.2 47.55 ### ### ### 0.0
2012-Mar-06 Tue 48.85 49 48.45 48.58 40.0 40.0 3.5
2012-Mar-05 Mon ### ### 48.81 ### 2,549,928 ### 73.6 73.6 0.0
2012-Mar-02 Fri 49.26 ### ### ### 1,632,357 0 ### ### 0.0
2012-Mar-01 Thu ### 49.26 ### ### 31.2 31.2 0.0
2012-Feb-29 Wed ### ### ### 49.43 68.4 68.4 ###
2012-Feb-28 Tue ### ### ### ### 23.1 23.1 0.0
2012-Feb-27 Mon 49.75 49.82 49.24 49.44 3,222,529 ### 30.7 30.7 ###
2012-Feb-24 Fri ### 49.85 49.55 49.7 66.6 66.6 3.6
2012-Feb-23 Thu 49.55 49.82 ### 49.52 2,825,970 ### ### ### 3.5
2012-Feb-22 Wed ### 49.75 49.21 ### 3,821,177 ### 70.6 70.6 0.0
2012-Feb-21 Tue ### ### ### 49.47 5,854,476 0 ### ### ###
2012-Feb-20 Mon 48.89 ### 48.59 ### 11,569,446 ### 70.6 70.6 0.0
2012-Feb-17 Fri ### 50.24 ### ### 5,680,758 142,700,640 23.8 23.8 0.0
2012-Feb-16 Thu ### ### ### 49.85 7,005,922 0 30.5 30.5 ###
2012-Feb-15 Wed ### 50.49 ### 50.23 6,652,024 167,930,345 ### ### 3.6
2012-Feb-14 Tue ### 50.48 49.8 ### ### ### 0.0
2012-Feb-13 Mon 50 ### ### 50.29 3,704,448 0 72.7 72.7 3.6
2012-Feb-10 Fri 50.41 50.5 49.88 49.88 4,080,552 ### 24.7 24.7 3.6
2012-Feb-09 Thu 50.23 50.48 ### 50.41 4,597,570 ### ### ### ###
2012-Feb-08 Wed 50.56 50.85 50.2 ### ### ### 0.0
2012-Feb-07 Tue 50.7 ### 50.48 50.51 4,175,771 ### ### ### 3.6
2012-Feb-06 Mon ### ### 50.8 50.84 3,472,171 88,193,143 27.4 27.4 ###
2012-Feb-03 Fri 50.78 50.87 50.5 50.57 27.4 27.4 3.6
2012-Feb-02 Thu ### ### ### ### 3,934,776 0 26.8 26.8 0.0
2012-Feb-01 Wed 50.7 ### 50.44 50.44 32.5 32.5 3.6
2012-Jan-31 Tue ### 51.27 ### ### 4,055,186 ### 27.3 27.3 0.0
2012-Jan-30 Mon ### 51.57 ### ### 32.4 32.4 0.0
2012-Jan-27 Fri 51.2 51.76 ### ### 6,778,728 175,433,480 ### ### 0.0
2012-Jan-25 Wed ### 51.25 49.83 51 85.3 85.3 3.6
2012-Jan-24 Tue ### ### 49.7 49.8 3,746,948 93,111,657 ### ### 3.6
2012-Jan-23 Mon 49.8 ### 49.74 49.74 32.7 32.7 3.6
2012-Jan-20 Fri ### 50.24 49.46 49.83 3,815,822 190,218,726 ### ### ###
2012-Jan-19 Thu 50.2 50.24 49.8 49.8 30.6 30.6 3.6
2012-Jan-18 Wed 50 50.21 49.84 49.84 28.0 28.0 3.6
2012-Jan-17 Tue 49.74 50 ### 49.84 ### ### 3.6
2012-Jan-16 Mon 49.57 49.79 49.4 49.51 33.0 33.0 ###
2012-Jan-13 Fri ### 50.26 ### ### ### ### 0.0
2012-Jan-12 Thu ### ### 49.7 ### 4,361,349 108,379,522 ### ### 0.0
2012-Jan-11 Wed 49.71 50.24 49.71 ### 3,439,779 171,902,955 ### ### 0.0
2012-Jan-10 Tue ### ### 49.57 49.78 67.9 67.9 3.6
2012-Jan-09 Mon 49.79 49.79 49.2 49.4 2,979,082 ### ### ### 3.5
2012-Jan-06 Fri 49.74 49.85 ### 49.51 3,496,153 ### 28.4 28.4 ###
2012-Jan-05 Thu ### 49.8 49.42 ### ### ### 0.0
2012-Jan-04 Wed ### 50.29 49.86 ### ### ### 0.0
2012-Jan-03 Tue 49.75 ### ### ### 3,169,576 0 ### ### 0.0
2011-Dec-30 Fri 49.45 49.58 ### 49.22 1,207,751 29,940,147 24.4 24.4 3.5
2011-Dec-29 Thu ### 49.41 ### ### ### ### 0.0
2011-Dec-28 Wed ### ### 49.25 ### ### ### 0.0
2011-Dec-23 Fri 49.89 ### 49.75 49.81 ### ### 3.6
2011-Dec-22 Thu ### ### ### ### 3,576,682 0 ### ### 0.0
2011-Dec-21 Wed 49 ### ### ### 72.1 72.1 0.0
2011-Dec-20 Tue 48.29 48.8 48.25 ### 4,322,286 209,738,928 74.9 74.9 0.0
2011-Dec-19 Mon ### 48.77 ### 48.29 4,765,926 ### 54.2 54.2 ###
2011-Dec-16 Fri 48.79 ### ### ### 5,337,488 0 ### ### 0.0
2011-Dec-15 Thu ### ### 48.49 ### 7,915,182 191,903,587 ### ### 0.0
2011-Dec-14 Wed 49.25 49.48 48.82 ### 5,158,587 253,544,551 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 5,030,256 0 ### ### 0.0
2011-Dec-12 Mon 49.47 ### 49.45 49.83 ### ### ###
2011-Dec-09 Fri ### 49.46 ### 48.84 5,748,475 142,159,786 ### ### 3.5
2011-Dec-08 Thu ### ### ### ### 5,695,342 0 27.3 27.3 0.0
2011-Dec-07 Wed ### ### 49.74 ### ### ### 0.0
2011-Dec-06 Tue ### 50.26 49.7 49.7 36.7 36.7 3.6
2011-Dec-05 Mon ### ### 49.43 ### 5,348,842 ### 68.4 68.4 0.0
2011-Dec-02 Fri 48.73 49.55 ### 49.55 78.0 78.0 ###
2011-Dec-01 Thu 48.85 48.87 ### ### 30.6 30.6 0.0
2011-Nov-30 Wed 47.2 47.4 ### 47.4 6,724,120 159,361,644 72.3 72.3 3.4
2011-Nov-29 Tue 47.2 47.4 46.27 ### 74.4 74.4 0.0
2011-Nov-28 Mon ### ### ### 46.89 5,433,957 0 ### ### ###
2011-Nov-25 Fri ### 46.55 ### ### 7,626,845 ### ### ### 0.0
2011-Nov-24 Thu 46.25 ### ### ### 78.8 78.8 0.0
2011-Nov-23 Wed 47.23 ### 46.27 46.27 5,178,640 ### 25.4 25.4 ###
2011-Nov-22 Tue 47 ### 46.86 47.4 4,199,671 ### ### ### 3.4
2011-Nov-21 Mon 47.54 47.89 ### 47.55 78.6 78.6 ###
2011-Nov-18 Fri ### ### ### 47.73 5,226,875 0 ### ### ###
2011-Nov-17 Thu ### 48.88 ### ### ### ### 0.0
2011-Nov-16 Wed ### 49.26 48.48 ### 5,297,378 ### 33.5 33.5 0.0
2011-Nov-15 Tue ### 49.4 48.89 ### 74.0 74.0 0.0
2011-Nov-14 Mon 50.2 50.5 49.85 49.86 4,159,585 208,707,177 33.0 33.0 ###
2011-Nov-11 Fri ### 49.81 ### 49.59 73.7 73.7 3.5
2011-Nov-10 Thu ### 48.85 ### 48.83 4,978,370 121,596,687 68.8 68.8 3.5
2011-Nov-09 Wed 50 ### 49.76 ### 3,268,940 81,331,227 ### ### 0.0
2011-Nov-08 Tue 49.51 49.82 ### ### 3,763,626 93,751,923 70.6 70.6 0.0
2011-Nov-07 Mon ### ### 48.76 ### 2,723,872 ### 77.1 77.1 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 48.22 ### 47.46 ### 3,966,226 94,118,542 39.0 39.0 0.0
2011-Nov-02 Wed ### 48.5 47.58 48.22 7,023,186 337,393,855 ### ### 3.4
2011-Nov-01 Tue ### ### 48.56 48.7 3,873,955 94,059,627 75.1 75.1 3.5
2011-Oct-31 Mon ### ### 49.27 49.27 ### ### ###
2011-Oct-28 Fri 50.79 ### ### ### 12,112,226 0 26.7 26.7 0.0
2011-Oct-27 Thu 49.2 ### ### ### ### ### 0.0
2011-Oct-26 Wed ### ### 48.23 ### 5,990,782 ### 78.8 78.8 0.0
2011-Oct-25 Tue ### ### ### 48.72 6,120,255 0 ### ### 3.5
2011-Oct-24 Mon 48 ### ### 48.78 77.1 77.1 3.5
2011-Oct-21 Fri 47.79 ### 47.44 47.55 31.1 31.1 ###
2011-Oct-20 Thu ### ### ### 47.72 4,473,748 0 ### ### 3.4
2011-Oct-19 Wed 47.89 ### 47.77 ### 4,348,854 103,872,377 75.2 75.2 0.0
2011-Oct-18 Tue ### ### ### 47.45 80.8 80.8 ###
2011-Oct-17 Mon ### 48.54 ### ### ### ### 0.0
2011-Oct-14 Fri 47.4 47.85 47.22 47.5 71.9 71.9 3.4
2011-Oct-13 Thu 47.8 ### 47.43 47.58 6,349,785 150,585,151 28.8 28.8 3.4
2011-Oct-12 Wed 47 ### ### 47.46 5,050,075 0 80.1 80.1 ###
2011-Oct-11 Tue ### 47.53 46.77 47.25 29.0 29.0 3.4
2011-Oct-10 Mon ### 46.73 ### 46.71 3,513,975 82,104,025 ### ### ###
2011-Oct-07 Fri ### 46.49 45.76 46.25 7,373,378 ### ### ### ###
2011-Oct-06 Thu 44.25 45.42 ### 45.4 7,017,044 ### ### ### 3.2
2011-Oct-05 Wed ### ### ### 43.51 15.5 15.5 3.1
2011-Oct-04 Tue ### ### ### 43.51 73.5 73.5 3.1
2011-Oct-03 Mon ### ### 43.82 43.88 ### ### 3.1
2011-Sep-30 Fri 45.45 45.79 ### 45.55 ### ### ###
2011-Sep-29 Thu ### 45.51 ### 45.51 75.6 75.6 ###
2011-Sep-28 Wed 45.47 45.86 ### 45.5 ### ### 3.3
2011-Sep-27 Tue ### 45.55 44.74 45.55 7,067,549 ### 73.1 73.1 ###
2011-Sep-26 Mon ### 44.7 ### 43.85 51.8 51.8 3.1
2011-Sep-23 Fri 42.51 44.25 ### ### ### ### 0.0
2011-Sep-22 Thu 42.85 43.21 42.72 ### 7,361,153 ### 83.2 83.2 0.0
2011-Sep-21 Wed 44.41 44.5 43.54 ### 7,312,529 321,897,526 28.7 28.7 0.0
2011-Sep-20 Tue ### ### ### ### 6,038,679 0 27.2 27.2 0.0
2011-Sep-19 Mon 45.57 45.57 44.76 ### 5,830,621 ### 31.7 31.7 0.0
2011-Sep-16 Fri 45.44 45.86 ### 45.58 ### ### 3.3
2011-Sep-15 Thu ### ### ### 44.76 10,244,047 0 35.2 35.2 3.2
2011-Sep-14 Wed 45.24 45.41 43.88 44 9,778,153 436,545,640 28.8 28.8 3.1
2011-Sep-13 Tue 45.44 ### ### ### 30.9 30.9 0.0
2011-Sep-12 Mon ### 46.2 45.25 45.45 36.3 36.3 ###
2011-Sep-09 Fri ### 47.89 ### 47.41 3,781,624 90,550,986 ### ### ###
2011-Sep-08 Thu 47.83 47.89 ### 47.22 ### ### 3.4
2011-Sep-07 Wed ### 47.5 46.59 47.49 5,203,526 244,799,880 77.0 77.0 3.4
2011-Sep-06 Tue 45.78 46.49 ### ### ### ### 0.0
2011-Sep-05 Mon 47 47 ### ### ### ### 0.0
2011-Sep-02 Fri 47.8 ### 47.21 47.52 31.7 31.7 3.4
2011-Sep-01 Thu 48.4 48.75 ### ### ### ### 0.0
2011-Aug-31 Wed ### 48.22 47.52 48.22 5,160,543 ### ### ### 3.4
2011-Aug-30 Tue ### ### ### ### 4,261,144 0 29.2 29.2 0.0
2011-Aug-29 Mon 47.8 ### ### ### ### ### 0.0
2011-Aug-26 Fri 47.5 47.71 47.22 ### 8,386,040 398,043,388 ### ### 0.0
2011-Aug-25 Thu 47.47 47.72 ### 47.49 5,382,379 ### ### ### 3.4
2011-Aug-24 Wed 47.55 47.72 ### 46.71 6,435,822 ### ### ### ###
2011-Aug-23 Tue ### ### ### ### 7,141,183 0 73.0 73.0 0.0
2011-Aug-22 Mon ### ### 45.55 ### 6,217,721 ### ### ### 0.0
2011-Aug-19 Fri ### 46.45 45.8 ### 76.8 76.8 0.0
2011-Aug-18 Thu 47.5 47.56 46.87 ### 5,610,522 ### ### ### 0.0
2011-Aug-17 Wed ### ### 46.5 47.4 ### ### 3.4
2011-Aug-16 Tue 47.48 ### 46.44 46.83 ### ### 3.3
2011-Aug-15 Mon ### 47.4 ### ### 10,879,440 257,842,728 60.1 60.1 0.0
2011-Aug-12 Fri 49 49.4 ### 48.56 8,511,251 ### ### ### 3.5
2011-Aug-11 Thu 47.5 49 47.22 48.58 ### ### 3.5
2011-Aug-10 Wed 49.2 49.22 47.54 48.23 22.0 22.0 3.4
2011-Aug-09 Tue ### 47.46 43.41 47.28 13,327,524 605,536,052 72.1 72.1 3.4
2011-Aug-08 Mon 45.8 46.71 45.23 ### 42.6 42.6 0.0
2011-Aug-05 Fri ### 46.72 ### 46.26 12,288,477 287,058,822 79.1 79.1 3.3
2011-Aug-04 Thu 48.51 48.85 47.47 47.55 ### ### ###
2011-Aug-03 Wed ### 48.82 ### 48.55 5,828,758 142,279,982 ### ### 3.5
2011-Aug-02 Tue 49.77 49.89 ### 49.42 5,196,485 ### 31.3 31.3 3.5
2011-Aug-01 Mon 49.79 50.73 49.75 ### ### ### 0.0
2011-Jul-29 Fri 49.49 49.79 49.25 49.27 9,589,170 ### 38.0 38.0 ###
2011-Jul-28 Thu 49.25 ### ### 49.44 ### ### ###
2011-Jul-27 Wed 50.22 ### 49.74 49.82 ### ### 3.6
2011-Jul-26 Tue ### ### ### 50.22 68.9 68.9 3.6
2011-Jul-25 Mon ### ### ### 49.54 ### ### 3.5
2011-Jul-22 Fri 50.49 50.73 ### 50.52 ### ### 3.6
2011-Jul-21 Thu ### ### ### 49.74 71.1 71.1 3.6
2011-Jul-20 Wed 49.46 49.59 49.25 49.55 5,815,328 ### ### ### ###
2011-Jul-19 Tue 48.7 ### 48.43 48.55 28.7 28.7 3.5
2011-Jul-18 Mon ### ### 48.72 48.89 30.8 30.8 3.5
2011-Jul-15 Fri 48.75 49.2 48.47 ### ### ### 0.0
2011-Jul-14 Thu 49.45 49.5 48.71 ### 30.6 30.6 0.0
2011-Jul-13 Wed 49.7 ### 49.41 ### 5,241,156 129,482,758 ### ### 0.0
2011-Jul-12 Tue ### ### 49.53 ### 41.9 41.9 0.0
2011-Jul-11 Mon 51.26 ### 50.51 50.55 6,033,349 152,372,228 25.6 25.6 ###
2011-Jul-08 Fri ### ### 51.46 51.77 3,303,172 ### ### ### 3.7
2011-Jul-07 Thu 51.2 51.71 ### ### 5,889,053 ### 67.0 67.0 0.0
2011-Jul-06 Wed 51.85 51.85 ### 51.47 ### ### ###
2011-Jul-05 Tue ### ### ### 51.78 ### ### 3.7
2011-Jul-04 Mon ### 52.49 ### ### 4,142,425 108,717,944 28.6 28.6 0.0
2011-Jul-01 Fri ### ### 51.73 ### 3,882,786 100,428,259 28.6 28.6 0.0
2011-Jun-30 Thu 51.79 ### 51.54 ### 63.9 63.9 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 50.75 50.8 3,952,821 ### 35.5 35.5 3.6
2011-Jun-27 Mon ### 50.86 ### 50.45 4,138,022 ### ### ### ###
2011-Jun-24 Fri ### ### ### ### 8,942,385 0 75.3 75.3 0.0
2011-Jun-23 Thu 50.59 ### ### 50.49 34.8 34.8 ###
2011-Jun-22 Wed 50.85 ### 50.53 ### 28.0 28.0 0.0
2011-Jun-21 Tue ### ### ### 50.26 ### ### 3.6
2011-Jun-20 Mon 49.88 ### 49.5 49.5 3,835,555 94,929,986 46.7 46.7 3.5
2011-Jun-17 Fri 49.89 ### 49.22 49.52 30.6 30.6 3.5
2011-Jun-16 Thu ### ### 49.21 49.26 8,018,252 ### 31.6 31.6 3.5
2011-Jun-15 Wed ### 50.74 ### ### 3,736,528 ### ### ### 0.0
2011-Jun-14 Tue ### ### ### 50.45 ### ### ###
2011-Jun-10 Fri ### 49.81 ### 49.59 3,485,644 ### 34.4 34.4 3.5
2011-Jun-09 Thu ### 49.87 ### ### 74.1 74.1 0.0
2011-Jun-08 Wed 49.7 49.72 ### ### 3,768,645 ### 33.2 33.2 0.0
2011-Jun-07 Tue ### 49.82 ### 49.73 ### ### 3.6
2011-Jun-06 Mon 49.41 49.78 ### ### ### ### 0.0
2011-Jun-03 Fri 49.75 49.88 49.4 49.51 4,601,075 ### 33.2 33.2 ###
2011-Jun-02 Thu ### 49.83 ### 49.4 ### ### 3.5
2011-Jun-01 Wed ### 50.75 ### ### 3,897,152 ### ### ### 0.0
2011-May-31 Tue ### 50.89 ### ### 3,993,183 101,606,541 ### ### 0.0
2011-May-30 Mon ### ### ### ### 2,924,580 0 24.5 24.5 0.0
2011-May-27 Fri 50.4 ### ### ### 73.6 73.6 0.0
2011-May-26 Thu 50.4 50.5 ### 50.4 ### ### ###
2011-May-25 Wed ### ### 49.88 ### 6,531,857 ### 33.9 33.9 0.0
2011-May-24 Tue ### ### 50.42 ### 31.9 31.9 0.0
2011-May-23 Mon ### ### 51.29 51.42 5,539,384 ### ### ### 3.7
2011-May-20 Fri ### ### ### ### 30.7 30.7 0.0
2011-May-19 Thu 52.28 52.55 51.76 ### 4,674,751 ### ### ### 0.0
2011-May-18 Wed ### 52.21 ### 51.8 ### ### 3.7
2011-May-17 Tue 51.48 ### 51.26 51.89 75.2 75.2 ###
2011-May-16 Mon ### ### ### 51.48 2,881,375 0 ### ### 3.7
2011-May-13 Fri ### 52 51.2 51.75 3,544,171 182,879,223 ### ### ###
2011-May-12 Thu 52.25 ### ### 51.7 4,394,043 0 ### ### 3.7
2011-May-11 Wed 52.72 52.84 ### 52.52 ### ### ###
2011-May-10 Tue 52.86 ### ### 52.2 3,312,382 0 29.7 29.7 3.7
2011-May-09 Mon ### ### 52.42 ### ### ### 0.0
2011-May-06 Fri ### ### 52.45 ### 63.3 63.3 0.0
2011-May-05 Thu ### 52.72 ### ### 67.0 67.0 0.0
2011-May-04 Wed 53.4 53.4 52.44 ### 4,302,329 227,679,250 ### ### 0.0
2011-May-03 Tue 53.5 53.54 ### ### 3,636,821 ### 40.8 40.8 0.0
2011-May-02 Mon 53.81 ### ### 53.75 47.7 47.7 ###
2011-Apr-29 Fri ### 54 53.21 53.71 7,488,883 401,441,573 ### ### ###
2011-Apr-28 Thu 53.45 ### 53.27 ### ### ### 0.0
2011-Apr-27 Wed 53.43 ### ### ### 3,802,572 0 44.4 44.4 0.0
2011-Apr-21 Thu ### 53.21 52.75 ### 2,833,286 ### 67.2 67.2 0.0
2011-Apr-20 Wed 52.2 52.71 ### ### 70.0 70.0 0.0
2011-Apr-19 Tue ### ### 51.8 ### 3,320,420 85,998,878 ### ### 0.0
2011-Apr-18 Mon 52.52 ### ### 52.53 2,900,245 0 ### ### 3.8
2011-Apr-15 Fri ### 52.89 ### 52.22 ### ### 3.7
2011-Apr-14 Thu 52.8 ### ### ### 2,997,177 0 35.4 35.4 0.0
2011-Apr-13 Wed 52.5 53 52.42 52.89 4,478,741 ### ### ### 3.8
2011-Apr-12 Tue ### ### 52.41 52.54 42.5 42.5 3.8
2011-Apr-11 Mon 53.24 ### 52.79 53 3,227,023 85,177,272 ### ### 3.8
2011-Apr-08 Fri 52.78 ### 52.56 ### ### ### 0.0
2011-Apr-07 Thu 52.21 52.78 52.21 52.55 2,862,579 150,271,084 ### ### ###
2011-Apr-06 Wed ### 52.54 ### ### 32.2 32.2 0.0
2011-Apr-05 Tue ### 52.45 ### 52.25 33.1 33.1 3.7
2011-Apr-04 Mon ### ### 52.23 52.44 26.2 26.2 3.7
2011-Apr-01 Fri ### ### ### 52.74 2,807,727 0 ### ### 3.8
2011-Mar-31 Thu 52.5 52.5 ### 52.4 ### ### 3.7
2011-Mar-30 Wed ### 52.7 51.74 52.53 70.9 70.9 3.8
2011-Mar-29 Tue 51.84 ### 51.7 51.84 ### ### 3.7
2011-Mar-28 Mon 51.7 51.85 51.44 51.74 2,094,325 ### 73.6 73.6 3.7
2011-Mar-25 Fri ### ### 51.74 51.86 ### ### 3.7
2011-Mar-24 Thu ### 51.75 ### 51.72 2,832,486 73,290,575 67.8 67.8 3.7
2011-Mar-23 Wed ### 51.43 ### ### 3,993,774 ### 74.4 74.4 0.0
2011-Mar-22 Tue 51.2 ### 50.8 ### 33.6 33.6 0.0
2011-Mar-21 Mon 50.45 50.72 ### ### ### ### 0.0
2011-Mar-18 Fri ### 50.55 49.51 ### ### ### 0.0
2011-Mar-17 Thu 49.85 50.2 49.25 49.75 ### ### ###
2011-Mar-16 Wed 49.8 50.43 49.53 50 5,839,553 291,860,858 ### ### ###
2011-Mar-15 Tue ### ### ### 49.75 52.4 52.4 ###
2011-Mar-14 Mon ### 50.75 50 50.58 84.4 84.4 3.6
2011-Mar-11 Fri 51 51.26 50.72 50.86 36.8 36.8 3.6
2011-Mar-10 Thu 51.76 ### ### ### ### ### 0.0
2011-Mar-09 Wed ### 52.25 ### 51.5 2,426,550 ### ### ### 3.7
2011-Mar-08 Tue ### ### 51.28 51.81 3,596,020 92,201,952 76.7 76.7 ###
2011-Mar-07 Mon 52.25 ### 51.55 ### 3,103,345 ### 33.4 33.4 0.0
2011-Mar-04 Fri ### 52.74 52.47 ### 64.2 64.2 0.0
2011-Mar-03 Thu 52.45 52.46 ### ### 27.7 27.7 0.0
2011-Mar-02 Wed ### 52.75 52.28 52.57 4,190,754 220,077,446 ### ### 3.8
2011-Mar-01 Tue 53.25 53.5 52.85 ### ### ### 0.0
2011-Feb-28 Mon ### ### 52.82 ### 2,388,627 ### ### ### 0.0
2011-Feb-25 Fri 52.7 53.2 ### ### ### ### 0.0
2011-Feb-24 Thu ### ### 52.73 52.73 36.0 36.0 ###
2011-Feb-23 Wed 52.88 53.28 52.8 ### ### ### 0.0
2011-Feb-22 Tue 53.8 53.8 ### 53.21 3,759,848 ### ### ### ###
2011-Feb-21 Mon 54 54.22 53.42 ### 3,934,041 211,730,086 ### ### 0.0
2011-Feb-18 Fri ### 54.2 53.55 54.2 3,392,373 ### ### ### ###
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 53.29 ### 53.28 53.84 6,649,127 177,132,743 77.0 77.0 3.8
2011-Feb-15 Tue ### ### ### ### 24.6 24.6 0.0
2011-Feb-14 Mon ### ### ### 53.84 32.9 32.9 3.8
2011-Feb-11 Fri 55.55 55.77 ### ### 5,739,879 160,056,525 30.2 30.2 0.0
2011-Feb-10 Thu 55.48 ### 55.23 ### ### ### 0.0
2011-Feb-09 Wed 55 55.48 54.79 ### 8,631,646 ### ### ### 0.0
2011-Feb-08 Tue 53.74 54 53.58 ### 3,679,281 197,908,524 ### ### 0.0
2011-Feb-07 Mon 53.27 53.54 ### 53.47 ### ### ###
2011-Feb-04 Fri ### 53.29 ### ### 4,565,622 ### ### ### 0.0
2011-Feb-03 Thu 52.29 52.7 ### 52.59 ### ### ###
2011-Feb-02 Wed 52.8 52.85 52.2 52.45 3,053,121 160,365,180 ### ### ###
2011-Feb-01 Tue 52.47 ### ### 52.45 32.2 32.2 ###
2011-Jan-31 Mon ### 52.46 51.81 52.46 3,741,453 195,060,652 ### ### 3.7
2011-Jan-28 Fri 52.7 52.74 52.2 52.4 ### ### 3.7
2011-Jan-27 Thu ### 52.81 52.43 ### 3,431,059 180,542,324 ### ### 0.0
2011-Jan-25 Tue 52.49 52.82 ### ### 3,075,683 81,228,788 69.1 69.1 0.0
2011-Jan-24 Mon 51.8 52.48 ### ### 4,160,979 109,184,088 ### ### 0.0
2011-Jan-21 Fri 51.78 52 ### ### ### ### 0.0
2011-Jan-20 Thu 51.77 ### 51.43 ### 3,886,450 ### 41.4 41.4 0.0
2011-Jan-19 Wed 51.52 51.88 51.29 51.76 2,691,127 138,821,786 ### ### 3.7
2011-Jan-18 Tue 51 ### ### 51.44 ### ### 3.7
2011-Jan-17 Mon 51.5 51.59 50.83 51 ### ### 3.6
2011-Jan-14 Fri 51.22 51.42 ### 51.41 ### ### 3.7
2011-Jan-13 Thu 50.85 51.25 50.72 ### 3,115,026 ### 62.9 62.9 0.0
2011-Jan-12 Wed ### 50.53 ### ### ### ### 0.0
2011-Jan-11 Tue 49.71 50.45 49.71 ### ### ### 0.0
2011-Jan-10 Mon 49.78 ### ### ### 2,037,889 0 72.6 72.6 0.0
2011-Jan-07 Fri ### ### 49.76 49.89 2,331,720 ### ### ### ###
2011-Jan-06 Thu ### ### 49.53 ### 3,922,851 ### ### ### 0.0
2011-Jan-05 Wed 50.51 ### 49.85 49.89 3,753,071 ### ### ### ###
2011-Jan-04 Tue ### ### 50.46 50.47 3,265,945 ### ### ### ###
2010-Dec-31 Fri 51.2 51.42 50.77 50.77 22.8 22.8 ###
2010-Dec-30 Thu ### 51.44 ### 51.27 29.4 29.4 3.7
2010-Dec-29 Wed 51.2 51.27 ### 51.27 1,616,648 41,442,771 ### ### 3.7
2010-Dec-24 Fri 51.44 51.46 ### ### ### ### 0.0
2010-Dec-23 Thu ### 51.43 ### 51.25 ### ### ###
2010-Dec-22 Wed ### ### 50.75 50.87 2,968,948 75,337,055 ### ### ###
2010-Dec-21 Tue 50.88 ### 50.72 51 69.2 69.2 3.6
2010-Dec-20 Mon ### ### ### 50.73 ### ### ###
2010-Dec-17 Fri ### 51.2 ### 50.7 ### ### ###
2010-Dec-16 Thu 50.4 ### ### ### 4,741,728 0 ### ### 0.0
2010-Dec-15 Wed 50.79 ### 50.5 50.5 5,103,987 128,875,671 29.2 29.2 3.6
2010-Dec-14 Tue 51.28 51.28 50.5 ### ### ### 0.0
2010-Dec-13 Mon 50.72 ### ### 51.2 4,351,679 0 79.8 79.8 3.7
2010-Dec-10 Fri ### ### 50.21 50.59 ### ### ###
2010-Dec-09 Thu 49.74 50.29 ### 50.24 ### ### 3.6
2010-Dec-08 Wed 49.7 49.88 ### ### 35.1 35.1 0.0
2010-Dec-07 Tue 49.48 ### ### 49.76 71.1 71.1 3.6
2010-Dec-06 Mon 49.59 ### ### 49.29 3,141,181 0 ### ### ###
2010-Dec-03 Fri 49.7 49.81 49.26 49.43 33.4 33.4 ###
2010-Dec-02 Thu ### ### 48.8 ### 5,633,153 ### 68.9 68.9 0.0
2010-Dec-01 Wed 47.74 48.52 47.71 48.52 81.3 81.3 3.5
2010-Nov-30 Tue 48.5 48.82 ### 48.28 5,078,952 ### ### ### 3.4
2010-Nov-29 Mon 47.56 48.82 47.45 48.57 4,825,989 232,298,980 ### ### ###
2010-Nov-26 Fri ### ### 47.47 47.58 26.7 26.7 3.4
2010-Nov-25 Thu 48.41 48.51 ### ### ### ### 0.0
2010-Nov-24 Wed ### ### 47.76 ### 64.0 64.0 0.0
2010-Nov-23 Tue 48.75 ### ### ### 4,297,946 0 35.3 35.3 0.0
2010-Nov-22 Mon ### ### ### 48.73 2,744,881 0 33.4 33.4 ###
2010-Nov-19 Fri 49.85 49.89 48.56 48.81 ### ### ###
2010-Nov-18 Thu ### 49.76 ### 49.52 28.8 28.8 3.5
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### 49.89 6,213,442 0 ### ### ###
2010-Nov-15 Mon ### 49.23 ### 48.86 3,039,184 ### 74.1 74.1 3.5
2010-Nov-12 Fri 48.53 48.74 ### 48.55 ### ### 3.5
2010-Nov-11 Thu ### 48.75 ### 48.55 4,918,577 ### 65.3 65.3 3.5
2010-Nov-10 Wed ### 48.5 ### ### ### ### 0.0
2010-Nov-09 Tue 48.75 48.84 ### 48.25 8,486,887 207,249,780 ### ### ###
2010-Nov-08 Mon 49 ### ### 48.84 ### ### 3.5
2010-Nov-05 Fri ### ### 48.78 48.88 ### ### ###
2010-Nov-04 Thu ### ### 48.78 ### 21.6 21.6 0.0
2010-Nov-03 Wed 50.21 ### ### ### 6,733,340 0 26.0 26.0 0.0
2010-Nov-02 Tue ### 50.54 ### ### ### ### 0.0
2010-Nov-01 Mon ### 49.79 ### ### 66.8 66.8 0.0
2010-Oct-29 Fri 49.4 49.45 48.88 ### 11,077,845 544,642,249 ### ### 0.0
2010-Oct-28 Thu ### 50.27 ### ### ### ### 0.0
2010-Oct-27 Wed ### 50.46 49.55 49.55 ### ### ###
2010-Oct-26 Tue ### ### ### ### 4,957,682 0 28.6 28.6 0.0
2010-Oct-25 Mon 50.51 51.24 ### ### 64.9 64.9 0.0
2010-Oct-22 Fri 50.2 50.5 ### 50.5 ### ### 3.6
2010-Oct-21 Thu 50.87 50.87 ### ### 4,052,386 ### 19.6 19.6 0.0
2010-Oct-20 Wed 50.2 50.44 50 50.4 68.9 68.9 ###
2010-Oct-19 Tue ### ### 50.54 ### 7,014,879 ### 30.9 30.9 0.0
2010-Oct-18 Mon ### ### ### ### 3,593,228 0 33.1 33.1 0.0
2010-Oct-15 Fri ### ### ### ### 2,283,327 0 66.6 66.6 0.0
2010-Oct-14 Thu ### 51.42 50.47 51.2 ### ### 3.7
2010-Oct-13 Wed 50.86 50.87 ### ### 21.2 21.2 0.0
2010-Oct-12 Tue 51.25 ### ### 50.45 32.6 32.6 ###
2010-Oct-11 Mon 51.22 ### ### ### 2,924,041 0 ### ### 0.0
2010-Oct-08 Fri 51.22 51.42 ### ### ### ### 0.0
2010-Oct-07 Thu ### ### 51.22 51.5 ### ### 3.7
2010-Oct-06 Wed 51.85 ### ### 51.84 4,995,679 0 29.8 29.8 3.7
2010-Oct-05 Tue ### 51.52 50.82 51.25 ### ### ###
2010-Oct-04 Mon 51.2 ### ### 51.54 ### ### ###
2010-Oct-01 Fri 51.41 51.49 50.52 ### 4,049,075 206,523,070 27.5 27.5 0.0
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed 52.8 ### 51.89 ### 4,300,150 ### 24.9 24.9 0.0
2010-Sep-28 Tue 52.79 ### 52.47 ### 2,664,859 69,912,575 27.7 27.7 0.0
2010-Sep-27 Mon 52.74 ### 52.46 52.86 69.9 69.9 3.8
2010-Sep-24 Fri ### 52.27 51.74 51.82 ### ### ###
2010-Sep-23 Thu ### 52.43 ### 52.43 73.3 73.3 3.7
2010-Sep-22 Wed 52.88 ### 52.44 52.5 ### ### 3.8
2010-Sep-21 Tue ### ### 52.47 ### 37.7 37.7 0.0
2010-Sep-20 Mon 52.45 52.59 ### 52.58 70.6 70.6 3.8
2010-Sep-17 Fri ### ### ### 52.71 25.0 25.0 ###
2010-Sep-16 Thu 54 ### 52.45 ### 9,987,383 ### ### ### 0.0
2010-Sep-15 Wed ### ### 53.41 53.8 5,934,070 ### 68.8 68.8 3.8
2010-Sep-14 Tue 53.87 54 53.56 ### 28.1 28.1 0.0
2010-Sep-13 Mon ### ### 52.83 53.51 5,994,827 158,353,355 ### ### 3.8
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu 52.2 52.49 ### 52.49 68.8 68.8 ###
2010-Sep-08 Wed ### ### ### 51.78 ### ### 3.7
2010-Sep-07 Tue ### 52.43 ### ### 4,279,675 112,191,680 ### ### 0.0
2010-Sep-06 Mon ### ### 51.72 ### 3,858,445 99,779,387 65.7 65.7 0.0
2010-Sep-03 Fri 51.89 ### 51.27 51.57 ### ### ###
2010-Sep-02 Thu ### 52 51.72 ### ### ### 0.0
2010-Sep-01 Wed ### 51.49 ### ### 69.0 69.0 0.0
2010-Aug-31 Tue 50.22 50.75 ### ### 72.1 72.1 0.0
2010-Aug-30 Mon ### ### ### 50.55 ### ### ###
2010-Aug-27 Fri ### 49.47 48.47 49.21 7,532,820 ### 76.5 76.5 ###
2010-Aug-26 Thu 48.7 ### 48.21 ### 6,257,183 ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### 7,715,289 0 ### ### 0.0
2010-Aug-24 Tue 49.5 ### ### 49.45 ### ### 3.5
2010-Aug-23 Mon ### 49.75 ### 49.7 83.7 83.7 3.6
2010-Aug-20 Fri 49.85 ### 49.25 49.5 6,016,286 148,151,042 29.3 29.3 3.5
2010-Aug-19 Thu 50.55 ### ### ### 4,856,789 0 ### ### 0.0
2010-Aug-18 Wed 51 51 ### ### ### ### 0.0
2010-Aug-17 Tue 49.8 ### 49.52 50.5 7,312,625 ### ### ### 3.6
2010-Aug-16 Mon 49.75 49.84 ### 49.75 ### ### ###
2010-Aug-13 Fri 51 51.51 50.81 51.48 8,368,740 ### ### ### 3.7
2010-Aug-12 Thu 50.5 ### 50.4 50.7 11,052,953 ### 73.1 73.1 ###
2010-Aug-11 Wed 51.22 ### ### ### ### ### 0.0
2010-Aug-10 Tue 53.27 53.48 ### 52.75 4,006,529 107,134,585 ### ### 3.8
2010-Aug-09 Mon 52.2 ### ### ### 2,971,220 0 ### ### 0.0
2010-Aug-06 Fri ### 52.79 ### 52.59 26.5 26.5 ###
2010-Aug-05 Thu ### ### 52.73 ### 3,863,273 ### 26.9 26.9 0.0
2010-Aug-04 Wed 53.75 53.75 ### ### ### ### 0.0
2010-Aug-03 Tue ### 54.2 53.51 53.75 ### ### ###
2010-Aug-02 Mon ### 53.53 52.8 53.41 72.5 72.5 ###
2010-Jul-30 Fri 52.7 ### ### 52.56 8,278,575 0 30.5 30.5 3.8
2010-Jul-29 Thu 52.2 ### ### ### 4,866,922 0 ### ### 0.0
2010-Jul-28 Wed ### ### ### ### 4,033,549 0 73.0 73.0 0.0
2010-Jul-27 Tue 51.8 ### 51.75 ### 5,098,489 ### ### ### 0.0
2010-Jul-26 Mon 51.5 51.75 ### 51.49 ### ### 3.7
2010-Jul-23 Fri 50.82 ### ### 51.24 ### ### ###
2010-Jul-22 Thu ### ### ### ### 4,332,120 0 14.6 14.6 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue 50.76 51.25 ### 50.87 4,906,425 125,727,140 ### ### ###
2010-Jul-19 Mon 50.48 ### 50.25 50.5 ### ### 3.6
2010-Jul-16 Fri ### 51.56 ### ### 73.3 73.3 0.0
2010-Jul-15 Thu ### ### ### ### 2,969,055 0 27.5 27.5 0.0
2010-Jul-14 Wed 50.85 51.49 ### 51.49 3,761,728 96,845,687 75.6 75.6 3.7
2010-Jul-13 Tue ### ### 49.59 ### ### ### 0.0
2010-Jul-12 Mon ### 49.89 ### 49.56 3,058,257 76,288,220 27.6 27.6 3.5
2010-Jul-09 Fri ### ### ### 49.8 4,533,376 0 ### ### 3.6
2010-Jul-08 Thu ### ### ### 49.55 4,541,689 0 ### ### ###
2010-Jul-07 Wed ### ### ### 48.25 ### ### ###
2010-Jul-06 Tue 47.57 ### 47.4 48.89 85.2 85.2 3.5
2010-Jul-05 Mon 47.58 48.25 47.56 47.79 ### ### ###
2010-Jul-02 Fri ### ### ### 47.73 71.2 71.2 ###
2010-Jul-01 Thu 48.21 48.27 47.4 47.47 4,936,928 236,157,950 ### ### ###
2010-Jun-30 Wed 48.5 48.73 ### ### 6,706,474 ### ### ### 0.0
2010-Jun-29 Tue 50 50.28 49.23 ### ### ### 0.0
2010-Jun-28 Mon ### 50.7 ### ### 3,906,074 99,018,975 35.0 35.0 0.0
2010-Jun-25 Fri ### ### ### 50 ### ### ###
2010-Jun-24 Thu 51.47 ### 50.77 50.82 4,134,680 104,958,851 27.8 27.8 ###
2010-Jun-23 Wed ### ### 51.2 51.21 4,776,687 122,283,187 29.4 29.4 3.7
2010-Jun-22 Tue 52.8 53.2 52.5 52.54 2,899,546 ### 38.5 38.5 3.8
2010-Jun-21 Mon 53.22 53.48 52.87 53.28 3,216,758 ### ### ### 3.8
2010-Jun-18 Fri 52.56 ### ### 52.59 66.3 66.3 ###
2010-Jun-17 Thu 53 ### ### 52.5 ### ### 3.8
2010-Jun-16 Wed ### ### ### ### 6,361,523 0 69.0 69.0 0.0
2010-Jun-15 Tue 52.53 52.58 ### 52.2 ### ### 3.7
2010-Jun-11 Fri 52.2 52.5 ### 52.5 ### ### 3.8
2010-Jun-10 Thu ### 51.79 50.83 ### 74.2 74.2 0.0
2010-Jun-09 Wed ### ### ### 50.73 3,710,880 0 ### ### ###
2010-Jun-08 Tue ### 50.86 49.82 50.75 ### ### 3.6
2010-Jun-07 Mon 50.2 50.2 ### ### 39.4 39.4 0.0
2010-Jun-04 Fri 51.5 51.81 ### 51.47 31.3 31.3 ###
2010-Jun-03 Thu 51.28 ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 4,274,526 0 40.7 40.7 0.0
2010-Jun-01 Tue ### 51.4 50.45 ### 36.3 36.3 0.0
2010-May-31 Mon 51.87 ### ### ### 3,832,684 0 ### ### 0.0
2010-May-28 Fri ### 52.5 51.51 ### 8,369,873 435,275,245 ### ### 0.0
2010-May-27 Thu 50.2 50.74 49.7 50.73 7,576,327 380,483,141 ### ### ###
2010-May-26 Wed 51.54 51.79 ### 50.78 30.8 30.8 3.6
2010-May-25 Tue ### ### 50.22 ### 6,265,984 157,338,858 ### ### 0.0
2010-May-24 Mon ### 52.23 51.24 52.23 6,170,242 ### 73.5 73.5 ###
2010-May-21 Fri 48.5 ### 48.44 ### ### ### 0.0
2010-May-20 Thu 51.25 ### 50 ### 31.0 31.0 0.0
2010-May-19 Wed 51.8 ### ### ### 43.3 43.3 0.0
2010-May-18 Tue 52.55 ### ### ### 6,517,952 0 81.5 81.5 0.0
2010-May-17 Mon 53 ### ### ### 5,961,356 0 ### ### 0.0
2010-May-14 Fri 54.5 ### 53.56 53.71 5,070,650 ### 18.9 18.9 ###
2010-May-13 Thu ### ### ### ### 24.9 24.9 0.0
2010-May-12 Wed ### 55.4 53.58 ### ### ### 0.0
2010-May-11 Tue 56.26 56.4 54.75 54.85 6,152,947 341,950,029 32.7 32.7 3.9
2010-May-10 Mon 53.58 55.89 53.58 55.75 ### ### 4.0
2010-May-07 Fri 53.5 ### 52.76 53 10,837,673 ### 19.4 19.4 3.8
2010-May-06 Thu ### ### ### ### 30.6 30.6 0.0
2010-May-05 Wed ### 57.74 56.51 ### 4,907,127 280,319,629 ### ### 0.0
2010-May-04 Tue ### 59.44 ### ### 4,118,243 122,394,181 ### ### 0.0
2010-May-03 Mon ### ### 57.83 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### 58.51 13,325,020 0 78.8 78.8 ###
2010-Apr-29 Thu 57.4 ### ### 57.57 3,569,358 0 ### ### 4.1
2010-Apr-28 Wed ### 57.85 56.72 57.73 3,486,277 199,711,377 ### ### ###
2010-Apr-27 Tue ### 58.58 ### ### 3,517,249 103,020,223 36.6 36.6 0.0
2010-Apr-23 Fri 58.5 58.76 ### 58.2 31.0 31.0 4.2
2010-Apr-22 Thu ### ### 58.55 59 4,076,051 ### 38.6 38.6 4.2
2010-Apr-21 Wed ### ### 59.44 59.53 29.4 29.4 4.3
2010-Apr-20 Tue 59.56 ### ### 59.27 ### ### ###
2010-Apr-19 Mon ### ### 58.87 ### 2,590,146 76,240,947 77.2 77.2 0.0
2010-Apr-16 Fri ### 59.83 ### 59.83 5,285,950 ### 81.4 81.4 ###
2010-Apr-15 Thu ### ### ### 59.28 2,926,472 0 38.5 38.5 4.2
2010-Apr-14 Wed ### 59.28 58.29 59.22 4,210,126 247,492,256 ### ### 4.2
2010-Apr-13 Tue 58.2 ### 57.86 ### 2,441,479 70,631,987 44.3 44.3 0.0
2010-Apr-12 Mon ### 58.55 ### 58.4 67.8 67.8 ###
2010-Apr-09 Fri 58 58.26 57.76 ### ### ### 0.0
2010-Apr-08 Thu ### ### 57.25 ### ### ### 0.0
2010-Apr-07 Wed ### 57.47 57.2 57.47 3,582,275 ### 69.7 69.7 ###
2010-Apr-06 Tue ### ### ### 57.24 71.8 71.8 4.1
2010-Apr-01 Thu ### 56.79 56.23 56.79 69.0 69.0 ###
2010-Mar-31 Wed ### 56.85 56.26 56.29 ### ### ###
2010-Mar-30 Tue ### 57.26 ### 56.77 33.8 33.8 4.1
2010-Mar-29 Mon 57.45 57.45 ### ### 3,746,924 ### 0.0
2010-Mar-26 Fri 56.78 57.45 56.21 ### 77.2 77.2 0.0
2010-Mar-25 Thu 57 57.2 56.78 57.2 ### ### 4.1
2010-Mar-24 Wed 57 57.43 56.7 57.21 4,502,059 ### 77.4 77.4 ###
2010-Mar-23 Tue ### ### ### 56.7 79.1 79.1 ###
2010-Mar-22 Mon 55.56 ### 55.55 55.75 ### ### 4.0
2010-Mar-19 Fri 56.5 56.7 ### 56.21 ### ### ###
2010-Mar-18 Thu 56.71 57 56.28 ### 5,949,058 336,954,645 32.7 32.7 0.0
2010-Mar-17 Wed 55.89 ### 55.86 ### 4,246,041 118,591,925 70.0 70.0 0.0
2010-Mar-16 Tue ### ### 55.4 ### 3,623,742 100,377,653 ### ### 0.0
2010-Mar-15 Mon 55.55 ### 55.42 ### 3,220,978 ### 76.7 76.7 0.0
2010-Mar-12 Fri 56 56.22 ### 55.88 31.0 31.0 ###
2010-Mar-11 Thu 55.85 ### ### 55.8 37.1 37.1 4.0
2010-Mar-10 Wed ### ### 55.51 ### 69.7 69.7 0.0
2010-Mar-09 Tue 54.77 55.42 54.52 55.21 4,723,152 ### ### ### ###
2010-Mar-08 Mon ### ### ### 54.82 ### ### 3.9
2010-Mar-05 Fri ### 55.45 54.87 ### 2,991,472 ### 29.5 29.5 0.0
2010-Mar-04 Thu ### ### ### ### 3,597,129 0 ### ### 0.0
2010-Mar-03 Wed 54.87 ### ### ### ### ### 0.0
2010-Mar-02 Tue 54.57 ### ### ### ### ### 0.0
2010-Mar-01 Mon 54.22 54.45 53.51 54.45 70.4 70.4 ###
2010-Feb-26 Fri ### ### ### ### 74.7 74.7 0.0
2010-Feb-25 Thu ### 54.74 ### ### 5,260,977 143,992,940 30.9 30.9 0.0
2010-Feb-24 Wed ### ### 53.81 54 6,783,745 182,516,659 35.3 35.3 3.9
2010-Feb-23 Tue 54 54.55 ### 54.55 4,197,027 ### 78.6 78.6 ###
2010-Feb-22 Mon ### 54.23 53.24 ### 4,155,349 223,287,678 ### ### 0.0
2010-Feb-19 Fri 53.25 ### ### 52.81 34.7 34.7 3.8
2010-Feb-18 Thu 53.53 53.55 52.59 53 30.7 30.7 3.8
2010-Feb-17 Wed ### 53.47 ### ### 5,519,974 ### ### ### 0.0
2010-Feb-16 Tue ### ### 51.44 51.51 ### ### ###
2010-Feb-15 Mon ### ### ### 51.58 ### ### 3.7
2010-Feb-12 Fri 53.8 53.85 ### ### 6,200,957 ### 13.5 13.5 0.0
2010-Feb-11 Thu 52.21 ### ### 53 70.4 70.4 3.8
2010-Feb-10 Wed 53.2 ### 51.42 51.83 21.8 21.8 3.7
2010-Feb-09 Tue 52.24 52.72 ### 52.72 3,686,673 ### 78.8 78.8 3.8
2010-Feb-08 Mon ### ### 52.42 52.77 ### ### ###
2010-Feb-05 Fri ### ### 51.53 ### 4,346,475 111,986,928 ### ### 0.0
2010-Feb-04 Thu 53.29 53.45 ### ### 4,449,747 118,919,488 ### ### 0.0
2010-Feb-03 Wed 53.87 ### ### 53.41 3,857,284 0 ### ### ###
2010-Feb-02 Tue 53.72 ### ### 53.55 4,279,076 0 ### ### 3.8
2010-Feb-01 Mon 53.2 53.74 ### ### ### ### 0.0
2010-Jan-29 Fri ### 54.44 53 53.23 9,887,229 531,141,941 34.3 34.3 3.8
2010-Jan-28 Thu ### 55.2 54.7 ### 5,249,246 ### ### ### 0.0
2010-Jan-27 Wed 54.82 ### 54.2 ### 4,013,840 ### ### ### 0.0
2010-Jan-25 Mon 55 ### 54.76 ### 3,012,525 ### 62.8 62.8 0.0
2010-Jan-22 Fri 55.5 55.89 ### 55.75 67.2 67.2 4.0
2010-Jan-21 Thu 56.55 57.26 ### 56.56 5,114,982 ### ### ### ###
2010-Jan-20 Wed ### ### ### 56.56 3,741,426 0 30.6 30.6 ###
2010-Jan-19 Tue ### ### 56.55 ### 5,808,747 164,242,321 22.6 22.6 0.0
2010-Jan-18 Mon ### ### 57.52 ### 67.2 67.2 0.0
2010-Jan-15 Fri 56.8 ### 56.2 ### 4,775,579 ### ### ### 0.0
2010-Jan-14 Thu 56.4 ### ### 56.79 3,004,079 0 74.8 74.8 ###
2010-Jan-13 Wed 56.27 56.49 55.86 ### 2,746,688 ### ### ### 0.0
2010-Jan-12 Tue 56.45 ### ### 56.57 ### ### ###
2010-Jan-11 Mon ### 56.78 56.25 56.57 2,737,053 154,684,550 68.7 68.7 ###
2010-Jan-08 Fri 55.72 ### ### ### 3,142,279 0 ### ### 0.0
2010-Jan-07 Thu 56 56.47 55.2 55.44 ### ### ###
2010-Jan-06 Wed 55.88 56.2 55.73 ### 3,193,125 178,703,240 ### ### 0.0
2010-Jan-05 Tue ### 55.8 ### 55.7 ### ### 4.0
2010-Jan-04 Mon 54.57 ### 54.45 54.87 68.7 68.7 ###
2009-Dec-31 Thu ### ### 54.59 54.85 ### ### 3.9
2009-Dec-30 Wed 54.82 ### ### 54.42 953,889 0 25.5 25.5 3.9
2009-Dec-29 Tue 54.2 54.8 ### 54.5 1,892,870 ### ### ### 3.9
2009-Dec-24 Thu ### ### ### 53.87 ### ### 3.8
2009-Dec-23 Wed 52.48 53 ### 53 1,858,829 ### ### ### 3.8
2009-Dec-22 Tue 52.42 ### 52.22 52.59 2,425,654 63,333,825 ### ### ###
2009-Dec-21 Mon ### 53.27 ### ### ### ### 0.0
2009-Dec-18 Fri 51.8 52.86 51.26 52.86 12,481,672 649,795,844 ### ### 3.8
2009-Dec-17 Thu ### ### 51.86 ### 10,517,944 272,730,287 ### ### 0.0
2009-Dec-16 Wed ### 53.2 52.55 ### 2,751,345 ### 74.9 74.9 0.0
2009-Dec-15 Tue ### 53.25 ### 52.72 ### ### 3.8
2009-Dec-14 Mon ### 52.8 ### 52.8 3,010,953 79,489,159 ### ### ###
2009-Dec-11 Fri 52.78 52.85 ### 52.5 2,878,584 76,066,582 ### ### 3.8
2009-Dec-10 Thu 52.74 ### 52.24 52.51 3,641,424 ### ### ### ###
2009-Dec-09 Wed ### ### ### 52.86 3,737,559 0 ### ### 3.8
2009-Dec-08 Tue ### ### 52.77 ### 5,188,858 ### ### ### 0.0
2009-Dec-07 Mon ### 54.5 53.22 53.79 ### ### 3.8
2009-Dec-04 Fri 53.82 ### 53.52 ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### 54.7 ### ### 3.9
2009-Dec-01 Tue 52.7 53.85 52.55 53.85 4,749,586 252,677,975 ### ### ###
2009-Nov-30 Mon 51.74 ### 51.51 52.8 76.8 76.8 ###
2009-Nov-27 Fri ### 51.49 ### ### 9,567,044 246,303,547 40.6 40.6 0.0
2009-Nov-26 Thu 52.85 ### ### ### ### ### 0.0
2009-Nov-25 Wed 52.74 52.89 ### 52.58 ### ### 3.8
2009-Nov-24 Tue 53.4 53.5 52.46 52.74 ### ### 3.8
2009-Nov-23 Mon ### 53.2 ### 52.8 28.5 28.5 ###
2009-Nov-20 Fri 52.41 52.84 52 52.76 3,412,759 178,896,826 76.2 76.2 3.8
2009-Nov-19 Thu 52.72 53.25 52.23 ### 3,177,771 167,595,642 ### ### 0.0
2009-Nov-18 Wed 52.73 ### ### ### 4,267,449 0 32.2 32.2 0.0
2009-Nov-17 Tue ### ### 52.4 ### 5,004,188 131,109,725 21.4 21.4 0.0
2009-Nov-16 Mon 54.72 ### ### ### 20.9 20.9 0.0
2009-Nov-13 Fri 54 54.45 53.8 ### 71.0 71.0 0.0
2009-Nov-12 Thu ### 55.58 ### ### 3,602,275 100,107,222 32.5 32.5 0.0
2009-Nov-11 Wed ### 55.87 54.7 55 4,882,521 269,930,173 27.7 27.7 3.9
2009-Nov-10 Tue ### ### ### 55.55 ### ### 4.0
2009-Nov-09 Mon ### 55.21 53.51 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-03 16:28:34 thru 2024-05-03 16:28:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000