End of day Prices (full format), 600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.75 |
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 |
|