(CPB) CAMPBELL BROTHERS LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 24-Apr-18 11:04:42 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices...

TOC Company Info for CPB Limits

Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing Code	CPB
Listing Name	CAMPBELL BROTHERS LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	CAMPBELL BROTHERS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CPB5

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for CPB .. Monday 20th August 2012

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	4	0.0
MAX	###	6,939,725	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CPB Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

300 Days for (CPB) CAMPBELL BROTHERS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.5
2012-Aug-20 Mon	9.88	###	9.85	###	738,246	###	75.2	75.2	0.0
2012-Aug-17 Fri	9.87	###	###	9.84			###	###	0.7
2012-Aug-01 Wed	###	###	46.655	###			###	###	0.0
2012-Jul-30 Mon	51.84	52.74	###	###			77.1	77.1	0.0
2012-Jul-27 Fri	51.2	51.45	###	51.28	240,623	6,190,026	###	###	3.7
2012-Jul-26 Thu	50.75	50.8	###	###			20.9	20.9	0.0
2012-Jul-25 Wed	50.5	50.5	48.77	###	430,126	###	###	###	0.0
2012-Jul-24 Tue	51	51.45	###	50.75	347,749	8,945,843	###	###	3.6
2012-Jul-23 Mon	###	###	###	###	219,943	0	32.4	32.4	0.0
2012-Jul-20 Fri	###	56	53.84	###			###	###	0.0
2012-Jul-19 Thu	54	55	###	55			###	###	3.9
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	53.55	54.27	52.8	53.72			69.3	69.3	3.8
2012-Jul-16 Mon	###	54.29	###	###	189,071	###	27.8	27.8	0.0
2012-Jul-13 Fri	###	###	52.21	###	192,056	5,013,621	###	###	0.0
2012-Jul-12 Thu	52.73	53.21	###	###	195,371	5,197,845	###	###	0.0
2012-Jul-11 Wed	53.83	###	52.42	52.74			###	###	3.8
2012-Jul-10 Tue	###	54.84	###	###	285,489	###	29.4	29.4	0.0
2012-Jul-09 Mon	55.29	55.46	###	###			###	###	0.0
2012-Jul-06 Fri	###	###	55.45	###	125,922	3,491,187	###	###	0.0
2012-Jul-05 Thu	56.84	57	###	###	217,683	###	16.5	16.5	0.0
2012-Jul-04 Wed	###	56.57	55.2	56.5	205,777	11,499,847	###	###	4.0
2012-Jul-03 Tue	###	###	###	54.85			18.3	18.3	3.9
2012-Jul-02 Mon	###	###	54.51	###			###	###	0.0
2012-Jun-29 Fri	53.54	55.45	52.54	54.25			65.7	65.7	3.9
2012-Jun-28 Thu	52.8	53.56	###	53.48	395,256	10,584,955	###	###	3.8
2012-Jun-27 Wed	###	###	50.28	51.83			80.9	80.9	3.7
2012-Jun-26 Tue	###	51.82	50.25	###	200,389	10,226,852	###	###	0.0
2012-Jun-25 Mon	51.75	51.86	###	###			32.7	32.7	0.0
2012-Jun-22 Fri	###	52.41	51.53	###	249,672	12,975,453	28.1	28.1	0.0
2012-Jun-21 Thu	52.42	###	###	52.27	428,787	0	###	###	###
2012-Jun-20 Wed	###	###	###	###	322,079	0	###	###	0.0
2012-Jun-19 Tue	###	54.55	###	###	214,248	###	75.7	75.7	0.0
2012-Jun-18 Mon	53.53	###	###	54.47			###	###	###
2012-Jun-15 Fri	52.5	###	52.25	53.26	297,684	###	###	###	3.8
2012-Jun-14 Thu	###	###	###	###			31.4	31.4	0.0
2012-Jun-13 Wed	###	54.8	###	52.7	293,158	8,032,529	###	###	3.8
2012-Jun-12 Tue	54	###	53.8	54.25			78.9	78.9	3.9
2012-Jun-08 Fri	56.2	56.2	53.8	###			11.5	11.5	0.0
2012-Jun-07 Thu	56.85	56.89	###	55	398,725	###	13.9	13.9	3.9
2012-Jun-06 Wed	53.7	54.41	52.5	###			28.0	28.0	0.0
2012-Jun-05 Tue	51	53.75	51	###			###	###	0.0
2012-Jun-04 Mon	52.51	52.7	50.53	50.53	413,551	###	16.4	16.4	###
2012-Jun-01 Fri	###	###	54.55	###			###	###	0.0
2012-May-31 Thu	57.4	###	###	###			72.3	72.3	0.0
2012-May-30 Wed	###	57.89	###	57.89	241,023	###	###	###	###
2012-May-29 Tue	55.7	57.71	55	###			82.4	82.4	0.0
2012-May-28 Mon	###	###	54.82	55.87			23.6	23.6	###
2012-May-25 Fri	###	###	###	###	294,879	0	13.6	13.6	0.0
2012-May-24 Thu	###	59.51	###	###	358,685	10,672,672	###	###	0.0
2012-May-23 Wed	58.21	###	###	###	333,225	0	41.3	41.3	0.0
2012-May-22 Tue	###	###	###	59.56	722,057	0	83.5	83.5	4.3
2012-May-21 Mon	###	###	###	56.7	459,271	0	###	###	###
2012-May-18 Fri	56.81	58.75	56.81	###			85.5	85.5	0.0
2012-May-17 Thu	56.51	###	56.51	###	375,054	10,597,150	92.9	92.9	0.0
2012-May-16 Wed	###	###	###	57.85	337,040	0	###	###	4.1
2012-May-15 Tue	###	60.43	59.27	###			###	###	0.0
2012-May-14 Mon	61.5	###	###	###	186,783	0	26.9	26.9	0.0
2012-May-11 Fri	###	###	###	###	418,181	0	85.3	85.3	0.0
2012-May-10 Thu	###	###	###	59.78			86.1	86.1	4.3
2012-May-09 Wed	###	61.7	57.73	58			12.9	12.9	4.1
2012-May-08 Tue	61.21	62.55	###	###	286,744	###	80.1	80.1	0.0
2012-May-07 Mon	61.25	###	59.83	###	519,859	15,551,581	###	###	0.0
2012-May-04 Fri	66.8	66.8	62.8	###			6.1	6.1	0.0
2012-May-03 Thu	69.47	69.51	###	###			###	###	0.0
2012-May-02 Wed	68.86	###	68.47	###			###	###	0.0
2012-May-01 Tue	68.53	69.83	68.45	69.28	191,828	13,262,987	79.2	79.2	4.9
2012-Apr-30 Mon	68.5	68.75	###	68.57			###	###	4.9
2012-Apr-27 Fri	###	68.74	###	###			74.2	74.2	0.0
2012-Apr-26 Thu	###	68.4	67.43	67.87	260,426	###	36.9	36.9	4.8
2012-Apr-24 Tue	66.52	67.49	66.52	67.26			82.3	82.3	4.8
2012-Apr-23 Mon	###	67.44	66.53	66.53			29.4	29.4	4.8
2012-Apr-20 Fri	67.5	67.71	###	###			28.7	28.7	0.0
2012-Apr-19 Thu	###	###	###	67.29			80.2	80.2	###
2012-Apr-18 Wed	65.81	66.7	65.59	66.41	214,725	14,202,985	75.4	75.4	###
2012-Apr-17 Tue	65.51	66.29	###	###			###	###	0.0
2012-Apr-16 Mon	64.82	###	64.73	###			###	###	0.0
2012-Apr-13 Fri	###	66.8	###	###	209,051	###	69.9	69.9	0.0
2012-Apr-12 Thu	64.45	###	###	###			###	###	0.0
2012-Apr-11 Wed	64.58	###	64.46	###	198,525	###	###	###	0.0
2012-Apr-10 Tue	64.75	65.84	64.4	###			###	###	0.0
2012-Apr-05 Thu	###	###	###	###	372,859	0	###	###	0.0
2012-Apr-04 Wed	65.5	###	64.75	64.79	267,250	###	25.4	25.4	4.6
2012-Apr-03 Tue	###	###	###	66.5	223,755	0	###	###	4.8
2012-Apr-02 Mon	67.45	68.56	65.77	66.5			25.4	25.4	4.8
2012-Mar-30 Fri	###	###	64.73	67.23			###	###	4.8
2012-Mar-29 Thu	66.73	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	66.75	###	66.75			###	###	4.8
2012-Mar-27 Tue	62.77	64.8	62.77	64.8			###	###	4.6
2012-Mar-26 Mon	62.47	###	62.28	62.47			71.6	71.6	4.5
2012-Mar-23 Fri	###	63.4	###	63.4	263,928	###	###	###	4.5
2012-Mar-22 Thu	62.51	###	###	###	137,327	0	###	###	0.0
2012-Mar-21 Wed	###	63.29	###	###	259,758	8,220,041	###	###	0.0
2012-Mar-20 Tue	62.51	63.2	###	###			###	###	0.0
2012-Mar-19 Mon	62.22	63.4	###	###			###	###	0.0
2012-Mar-16 Fri	62.76	62.76	###	61.78	1,241,480	38,957,642	###	###	4.4
2012-Mar-15 Thu	62.55	###	###	62.77			###	###	###
2012-Mar-14 Wed	62.2	62.44	###	###	268,753	###	68.5	68.5	0.0
2012-Mar-13 Tue	61.5	62.56	###	62.25	269,184	8,420,075	76.5	76.5	###
2012-Mar-12 Mon	###	61.74	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	60.88	354,643	0	77.6	77.6	4.3
2012-Mar-08 Thu	###	###	###	###	400,184	0	89.0	89.0	0.0
2012-Mar-07 Wed	59.24	###	###	###			19.8	19.8	0.0
2012-Mar-06 Tue	###	60.48	59.52	###			###	###	0.0
2012-Mar-05 Mon	59	60.79	59	60.5			###	###	###
2012-Mar-02 Fri	58.27	59	###	###	193,748	###	###	###	0.0
2012-Mar-01 Thu	58.23	###	57.21	58.2			###	###	4.2
2012-Feb-29 Wed	59.5	59.71	###	###			###	###	0.0
2012-Feb-28 Tue	58.86	59.87	58.24	59.21	295,021	###	###	###	###
2012-Feb-27 Mon	###	###	58.2	58.74			26.7	26.7	4.2
2012-Feb-24 Fri	58.5	###	###	59			###	###	4.2
2012-Feb-23 Thu	###	58.24	###	58.24	184,925	###	74.1	74.1	###
2012-Feb-22 Wed	###	###	###	###			81.6	81.6	0.0
2012-Feb-21 Tue	57.5	58.84	57.5	58.8	320,588	###	###	###	4.2
2012-Feb-20 Mon	###	57	55.89	57			81.8	81.8	###
2012-Feb-17 Fri	###	###	###	54.7			69.1	69.1	3.9
2012-Feb-16 Thu	56	56	54.29	54.55	236,484	###	###	###	###
2012-Feb-15 Wed	###	###	55.185	###			###	###	0.0
2012-Feb-14 Tue	54.76	###	54.76	55.82			87.6	87.6	4.0
2012-Feb-13 Mon	###	54.89	###	54.71	161,050	###	###	###	3.9
2012-Feb-10 Fri	54.25	###	53.675	53.85	233,372	6,263,121	###	###	###
2012-Feb-09 Thu	###	###	###	54.2			20.6	20.6	###
2012-Feb-08 Wed	56.41	56.8	###	###	295,943	8,404,781	###	###	0.0
2012-Feb-07 Tue	###	55.48	###	###			###	###	0.0
2012-Feb-06 Mon	53	###	52.72	###			84.6	84.6	0.0
2012-Feb-03 Fri	51.85	52.74	51.71	52.56			###	###	3.8
2012-Feb-02 Thu	###	52.2	50.72	51.59			###	###	3.7
2012-Feb-01 Wed	###	###	51	###			81.0	81.0	0.0
2012-Jan-31 Tue	52	52	###	52	259,483	6,746,558	71.8	71.8	3.7
2012-Jan-30 Mon	###	###	51.52	###			32.7	32.7	0.0
2012-Jan-27 Fri	50	52.24	50	###			###	###	0.0
2012-Jan-25 Wed	###	50.4	49.55	49.83			###	###	###
2012-Jan-24 Tue	49.2	49.73	49.2	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	49.25	138,289	0	14.9	14.9	3.5
2012-Jan-20 Fri	49.8	###	###	###			74.7	74.7	0.0
2012-Jan-19 Thu	50	###	###	49.28	246,729	0	24.4	24.4	3.5
2012-Jan-18 Wed	49.5	49.87	48.73	49.2	149,978	###	###	###	3.5
2012-Jan-17 Tue	###	###	###	49.58			81.3	81.3	###
2012-Jan-16 Mon	###	###	###	###			24.0	24.0	0.0
2012-Jan-13 Fri	###	###	###	49.4			###	###	3.5
2012-Jan-12 Thu	###	49.76	48.73	49.76			###	###	3.6
2012-Jan-11 Wed	###	###	###	###			73.9	73.9	0.0
2012-Jan-10 Tue	###	49.5	###	###			22.9	22.9	0.0
2012-Jan-09 Mon	###	###	48.7	###	108,783	###	###	###	0.0
2012-Jan-06 Fri	###	###	###	49.86			78.7	78.7	###
2012-Jan-05 Thu	###	###	###	49.55			###	###	###
2012-Jan-04 Wed	###	51.82	50.23	51.59			83.0	83.0	3.7
2012-Jan-03 Tue	49.72	49.72	48.49	###	89,257	###	20.5	20.5	0.0
2011-Dec-30 Fri	###	###	###	###	103,187	0	27.3	27.3	0.0
2011-Dec-29 Thu	###	48.73	###	48.73	118,653	2,890,980	###	###	###
2011-Dec-28 Wed	49.7	###	###	###			14.8	14.8	0.0
2011-Dec-23 Fri	###	###	49.25	###	165,089	###	20.6	20.6	0.0
2011-Dec-22 Thu	48.83	49.46	47.81	###			###	###	0.0
2011-Dec-21 Wed	###	###	###	49.72			83.0	83.0	###
2011-Dec-20 Tue	###	###	47.41	47.41			23.5	23.5	###
2011-Dec-19 Mon	49.49	49.49	47.87	###	204,979	9,978,377	31.8	31.8	0.0
2011-Dec-16 Fri	49.88	###	49.27	###			22.4	22.4	0.0
2011-Dec-15 Thu	###	###	48.86	###	394,059	###	30.6	30.6	0.0
2011-Dec-14 Wed	###	51	49.87	###			###	###	0.0
2011-Dec-13 Tue	52.29	###	###	51.23			17.7	17.7	###
2011-Dec-12 Mon	52	52.48	51.25	52.48	334,729	###	###	###	3.7
2011-Dec-09 Fri	51	###	50.22	50.76			###	###	3.6
2011-Dec-08 Thu	52.42	52.5	###	###			###	###	0.0
2011-Dec-07 Wed	51.89	###	###	###			26.3	26.3	0.0
2011-Dec-06 Tue	###	54.53	###	###	780,748	###	###	###	0.0
2011-Dec-05 Mon	###	###	###	###	788,942	0	###	###	0.0
2011-Dec-02 Fri	50.77	###	50.75	52			83.1	83.1	3.7
2011-Dec-01 Thu	###	###	48.44	50.25			###	###	###
2011-Nov-30 Wed	48.78	49.41	###	48.55	6,939,725	###	###	###	3.5
2011-Nov-29 Tue	###	###	47.71	49			###	###	3.5
2011-Nov-28 Mon	49	###	###	49			65.9	65.9	3.5
2011-Nov-25 Fri	###	###	46.24	###	473,871	###	###	###	0.0
2011-Nov-24 Thu	###	47.5	###	47.43			###	###	3.4
2011-Nov-23 Wed	###	###	47.21	###	446,857	10,548,059	###	###	0.0
2011-Nov-22 Tue	47.85	49.28	47.85	49.27			89.9	89.9	###
2011-Nov-21 Mon	###	###	47.56	###	559,572	13,306,622	###	###	0.0
2011-Nov-18 Fri	48.56	###	48.25	48.52			32.1	32.1	3.5
2011-Nov-17 Thu	48.58	###	###	###			76.0	76.0	0.0
2011-Nov-16 Wed	###	49.4	47.5	###	720,854	34,925,376	80.4	80.4	0.0
2011-Nov-15 Tue	###	###	48.24	48.49	373,027	###	###	###	###
2011-Nov-14 Mon	###	49.5	###	48.78	203,724	###	###	###	3.5
2011-Nov-11 Fri	48.8	###	###	49			65.7	65.7	3.5
2011-Nov-10 Thu	48.5	###	47.81	48.52			###	###	3.5
2011-Nov-09 Wed	###	49.7	###	###			###	###	0.0
2011-Nov-08 Tue	47.78	48.785	###	###	410,849	###	77.8	77.8	0.0
2011-Nov-07 Mon	###	47.78	###	47.78			###	###	3.4
2011-Nov-04 Fri	46.79	###	46.75	###			###	###	0.0
2011-Nov-03 Thu	45.5	###	###	45.41			###	###	###
2011-Nov-02 Wed	44.45	45.78	###	45.28			###	###	3.2
2011-Nov-01 Tue	###	46	45.24	45.57	194,656	###	###	###	3.3
2011-Oct-31 Mon	###	###	46	###			22.1	22.1	0.0
2011-Oct-28 Fri	47.75	48.29	###	###	504,651	###	###	###	0.0
2011-Oct-27 Thu	45.2	47.49	45.2	###			88.1	88.1	0.0
2011-Oct-26 Wed	45.5	###	###	45.89	223,144	0	###	###	3.3
2011-Oct-25 Tue	45.5	###	45.2	###			###	###	0.0
2011-Oct-24 Mon	45.25	###	###	45.71	272,642	0	70.5	70.5	###
2011-Oct-21 Fri	###	###	44.2	44.8			24.0	24.0	3.2
2011-Oct-20 Thu	###	###	44.49	###			###	###	0.0
2011-Oct-19 Wed	45.88	45.88	44.79	45.4	260,273	11,799,476	25.1	25.1	3.2
2011-Oct-18 Tue	45	###	44.59	###	142,743	3,182,455	40.0	40.0	0.0
2011-Oct-17 Mon	44.8	45.58	44.53	###	184,623	8,318,189	###	###	0.0
2011-Oct-14 Fri	44.81	###	###	44.2	163,858	0	19.9	19.9	3.2
2011-Oct-13 Thu	44.26	###	###	45.48			###	###	3.2
2011-Oct-12 Wed	###	###	42.88	43.43			20.9	20.9	3.1
2011-Oct-11 Tue	44	###	43.29	###			29.9	29.9	0.0
2011-Oct-10 Mon	###	###	42.78	43.55			###	###	###
2011-Oct-07 Fri	41.89	###	41.89	43.55	242,278	###	84.3	84.3	###
2011-Oct-06 Thu	###	42.21	39.51	42.21	217,046	###	81.4	81.4	###
2011-Oct-05 Wed	40.26	###	39.5	###			###	###	0.0
2011-Oct-04 Tue	38.85	###	###	39.85			88.0	88.0	###
2011-Oct-03 Mon	###	###	###	39.81	146,221	0	###	###	###
2011-Sep-30 Fri	###	###	41	###			74.6	74.6	0.0
2011-Sep-29 Thu	40.2	41.51	39.82	###			87.0	87.0	0.0
2011-Sep-28 Wed	###	42.74	###	###			###	###	0.0
2011-Sep-27 Tue	###	40.81	38.24	40.76			###	###	###
2011-Sep-26 Mon	39.78	###	38.24	38.24	209,956	4,014,358	35.4	35.4	###
2011-Sep-23 Fri	39.25	###	38.48	###	341,188	6,564,457	###	###	0.0
2011-Sep-22 Thu	41.23	###	###	###			###	###	0.0
2011-Sep-21 Wed	41.86	###	41.78	41.79	177,086	3,699,326	###	###	3.0
2011-Sep-20 Tue	42.5	###	41.88	###			###	###	0.0
2011-Sep-19 Mon	###	###	42.24	###			###	###	0.0
2011-Sep-16 Fri	###	###	41.51	43.2	1,092,754	###	89.8	89.8	3.1
2011-Sep-15 Thu	###	###	###	###	703,977	0	37.9	37.9	0.0
2011-Sep-14 Wed	42.54	###	41.23	41.41	387,486	7,988,023	###	###	3.0
2011-Sep-13 Tue	###	###	42.26	42.54	376,954	###	###	###	3.0
2011-Sep-12 Mon	42.5	42.89	42.5	42.7			###	###	###
2011-Sep-09 Fri	42.4	43.85	42.4	43.85			85.4	85.4	3.1
2011-Sep-08 Thu	44.25	44.25	42.55	###	208,686	9,056,972	13.0	13.0	0.0
2011-Sep-07 Wed	###	43.45	###	###	452,146	9,822,871	###	###	0.0
2011-Sep-06 Tue	###	###	41.55	###	272,171	5,654,352	84.1	84.1	0.0
2011-Sep-05 Mon	###	###	42.48	43			20.9	20.9	###
2011-Sep-02 Fri	###	45.41	43.78	###			###	###	0.0
2011-Sep-01 Thu	47	47.22	46.22	46.23	229,675	###	19.9	19.9	3.3
2011-Aug-31 Wed	46.5	###	45.85	###			###	###	0.0
2011-Aug-30 Tue	46	###	45.59	45.89	136,779	3,117,877	34.2	34.2	3.3
2011-Aug-29 Mon	###	###	###	45.55	183,656	0	64.1	64.1	###
2011-Aug-26 Fri	45.79	###	###	###			22.6	22.6	0.0
2011-Aug-25 Thu	46	47.4	###	45.59			27.8	27.8	###
2011-Aug-24 Wed	###	45.87	44.77	###	128,722	5,833,681	###	###	0.0
2011-Aug-23 Tue	###	45.25	44.43	###			###	###	0.0
2011-Aug-22 Mon	44	###	43.77	44			###	###	3.1
2011-Aug-19 Fri	###	45.58	44.28	###			31.9	31.9	0.0
2011-Aug-18 Thu	46.8	###	45.74	45.83			26.7	26.7	###
2011-Aug-17 Wed	45.87	###	45.43	###	217,870	###	###	###	0.0
2011-Aug-16 Tue	###	46.47	###	###	178,259	4,141,847	###	###	0.0
2011-Aug-15 Mon	###	45.73	###	###	160,089	###	###	###	0.0
2011-Aug-12 Fri	43.78	45.44	###	44.26			###	###	###
2011-Aug-11 Thu	42.8	44.88	42.74	###	343,278	###	73.5	73.5	0.0
2011-Aug-10 Wed	###	###	41.86	###			###	###	0.0
2011-Aug-09 Tue	###	###	39.79	42.87	390,157	7,762,173	###	###	3.1
2011-Aug-08 Mon	42	43.78	41.8	43.29	396,753	###	87.5	87.5	3.1
2011-Aug-05 Fri	44.2	44.49	43.51	###	425,676	18,729,744	###	###	0.0
2011-Aug-04 Thu	45.59	###	44.88	###			42.4	42.4	0.0
2011-Aug-03 Wed	46	###	45.7	45.82	215,857	###	###	###	3.3
2011-Aug-02 Tue	46.49	###	###	46.57	123,786	0	75.7	75.7	###
2011-Aug-01 Mon	46	###	45.74	47	130,779	###	###	###	3.4
2011-Jul-29 Fri	###	46.8	45.73	###	202,777	9,381,477	###	###	0.0
2011-Jul-28 Thu	46.44	###	###	###	167,882	0	32.8	32.8	0.0
2011-Jul-27 Wed	47.2	47.76	###	46.8			###	###	3.3
2011-Jul-26 Tue	45.77	###	45.155	###			85.8	85.8	0.0
2011-Jul-25 Mon	45.5	45.79	###	44.76			###	###	3.2
2011-Jul-22 Fri	45.8	46.29	45.25	45.55			###	###	###
2011-Jul-21 Thu	44.89	###	44.7	###			69.9	69.9	0.0
2011-Jul-20 Wed	45.53	45.87	###	45.8			###	###	###
2011-Jul-19 Tue	###	45.52	###	44.88			29.5	29.5	3.2
2011-Jul-18 Mon	###	###	44	45.47			###	###	3.2
2011-Jul-15 Fri	45.49	45.55	###	45			###	###	3.2
2011-Jul-14 Thu	###	###	###	46			84.3	84.3	3.3
2011-Jul-13 Wed	###	###	###	45.27	124,320	0	###	###	###
2011-Jul-12 Tue	###	46.2	###	45.41			###	###	###
2011-Jul-11 Mon	47.5	47.5	###	###			22.4	22.4	0.0
2011-Jul-08 Fri	###	###	###	47.88	298,056	0	87.2	87.2	3.4
2011-Jul-07 Thu	###	###	###	45.7	78,949	0	###	###	3.3
2011-Jul-06 Wed	46.21	46.25	45.2	45.82	124,684	5,701,175	###	###	3.3
2011-Jul-05 Tue	46.79	###	###	###			28.5	28.5	0.0
2011-Jul-04 Mon	45.44	###	45.44	###	244,454	###	###	###	0.0
2011-Jul-01 Fri	###	###	###	###			6.8	6.8	0.0
2011-Jun-30 Thu	45.49	###	###	45.76			###	###	3.3
2011-Jun-29 Wed	###	44.58	###	###	129,887	2,895,181	###	###	0.0
2011-Jun-28 Tue	44.84	45.49	43.52	43.78			19.7	19.7	3.1
2011-Jun-27 Mon	###	44.45	43.47	44.2			82.9	82.9	3.2
2011-Jun-24 Fri	45.77	45.82	44.73	45.43			26.9	26.9	3.2
2011-Jun-23 Thu	###	46.21	45.26	45.74	149,450	###	###	###	3.3
2011-Jun-22 Wed	46.44	###	###	###			24.1	24.1	0.0
2011-Jun-21 Tue	45.41	###	###	46.21	219,275	0	83.6	83.6	###
2011-Jun-20 Mon	###	###	###	45.26			84.9	84.9	3.2
2011-Jun-17 Fri	###	###	###	###			15.7	15.7	0.0
2011-Jun-16 Thu	###	47.29	###	46.44	203,188	4,804,380	34.0	34.0	3.3
2011-Jun-15 Wed	47.24	###	47.21	47.46	180,821	4,268,279	78.3	78.3	###
2011-Jun-14 Tue	46.25	47.5	###	46.77	253,640	6,023,950	78.1	78.1	###
2011-Jun-10 Fri	46.84	46.85	46.56	###			###	###	0.0
2011-Jun-09 Thu	###	47.25	###	46.84			###	###	3.3
2011-Jun-08 Wed	###	48.4	###	###	356,128	###	20.8	20.8	0.0
2011-Jun-07 Tue	###	48.8	47.79	###	232,078	###	###	###	0.0
2011-Jun-06 Mon	47.51	###	###	48			###	###	3.4
2011-Jun-03 Fri	47.27	57	###	###			###	###	0.0
2011-Jun-02 Thu	46	46.87	###	46.87			87.0	87.0	3.3
2011-Jun-01 Wed	46.2	###	###	###	125,226	0	80.3	80.3	0.0
2011-May-31 Tue	###	###	45.46	45.81			###	###	3.3
2011-May-30 Mon	46	###	45.75	46	133,281	###	72.5	72.5	3.3