(CSL) CSL LIMITED Daily Prices Page 12

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 Mon 26-Feb-23 01:01:46 PM AEDT}

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

(CSL) CSL LIMITED Daily Prices Page 12...

TOC Company Info for CSL Limits

Company Details for (CSL) CSL LIMITED

Listing Code	CSL
Listing Name	CSL LIMITED
GICS Sector	Pharmaceuticals
ISIN Name	CSL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSL8

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

CSL 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	###	###	0.0
MAX	342.75	25,354,079	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (CSL) CSL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2012-Nov-07 Wed	###	###	###	48			69.0	69.0	3.4
2012-Nov-06 Tue	47.47	47.57	###	47.4	624,620	14,856,586	25.4	25.4	3.4
2012-Nov-05 Mon	47.2	###	46.85	47			30.3	30.3	3.4
2012-Nov-02 Fri	47.45	47.45	46.4	46.78			###	###	###
2012-Nov-01 Thu	47.29	###	46.88	46.89	1,327,053	31,106,122	###	###	###
2012-Oct-31 Wed	47	47.8	46.47	47.5			76.5	76.5	3.4
2012-Oct-30 Tue	###	46.81	###	46.4			###	###	3.3
2012-Oct-29 Mon	###	###	46.175	###			23.8	23.8	0.0
2012-Oct-26 Fri	###	47	###	###	2,880,675	###	25.3	25.3	0.0
2012-Oct-25 Thu	46.5	47.26	46.25	46.87	1,075,222	###	###	###	3.3
2012-Oct-24 Wed	46.4	46.78	46.25	46.58			###	###	3.3
2012-Oct-23 Tue	46.85	###	46.56	###	941,320	21,913,929	26.0	26.0	0.0
2012-Oct-22 Mon	###	47.44	46.5	46.75			24.1	24.1	###
2012-Oct-19 Fri	47.27	47.55	###	47.44	1,187,978	28,244,176	64.9	64.9	3.4
2012-Oct-18 Thu	###	###	47.52	47.78			###	###	3.4
2012-Oct-17 Wed	47.2	###	46.79	47.71			###	###	3.4
2012-Oct-16 Tue	46.58	47.26	###	46.74	718,670	16,982,172	###	###	3.3
2012-Oct-15 Mon	46.5	46.87	46.43	46.57			###	###	###
2012-Oct-12 Fri	47	###	###	46.43	960,881	0	###	###	###
2012-Oct-11 Thu	###	47.49	46.56	###			###	###	0.0
2012-Oct-10 Wed	###	47.21	46.2	###			###	###	0.0
2012-Oct-09 Tue	46.47	46.79	###	46.55	900,371	21,064,179	66.1	66.1	3.3
2012-Oct-08 Mon	###	46.58	###	###			81.6	81.6	0.0
2012-Oct-05 Fri	45.56	###	45.47	45.85			69.1	69.1	3.3
2012-Oct-04 Thu	45.4	45.54	###	###	868,584	19,777,657	27.3	27.3	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	45.74	###	45.29	###			65.3	65.3	0.0
2012-Oct-01 Mon	45.71	###	45.29	45.76	517,182	11,711,586	69.8	69.8	3.3
2012-Sep-28 Fri	45.58	46	###	46			###	###	3.3
2012-Sep-27 Thu	###	###	44.5	46			84.1	84.1	3.3
2012-Sep-26 Wed	###	45.28	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###			###	###	0.0
2012-Sep-24 Mon	###	44.53	43.79	44.53			85.3	85.3	###
2012-Sep-21 Fri	43.84	###	###	###	1,750,358	0	71.5	71.5	0.0
2012-Sep-20 Thu	###	###	43.47	43.87			78.1	78.1	###
2012-Sep-19 Wed	43.2	43.75	43	###	2,456,826	106,564,827	###	###	0.0
2012-Sep-18 Tue	###	###	###	42.87			78.6	78.6	3.1
2012-Sep-17 Mon	###	42.79	###	42.25	3,446,928	73,747,024	24.0	24.0	3.0
2012-Sep-14 Fri	44.4	44.4	###	43.5	2,368,559	###	###	###	3.1
2012-Sep-13 Thu	###	44.44	###	###	1,222,371	27,161,083	27.9	27.9	0.0
2012-Sep-12 Wed	44.7	###	44.42	44.71			###	###	###
2012-Sep-11 Tue	44.47	44.85	43.85	44.85	1,709,772	75,828,388	77.2	77.2	###
2012-Sep-10 Mon	44	###	###	43.88	1,308,787	0	###	###	3.1
2012-Sep-07 Fri	45	###	###	###			14.7	14.7	0.0
2012-Sep-06 Thu	###	###	###	###			18.4	18.4	0.0
2012-Sep-05 Wed	44.5	45.87	44.42	45.54			91.0	91.0	3.3
2012-Sep-04 Tue	###	44.5	###	###	1,116,970	24,852,582	###	###	0.0
2012-Sep-03 Mon	44.2	44.5	44	44.5	1,091,456	48,296,928	###	###	3.2
2012-Aug-31 Fri	###	###	43.83	44.43	4,665,748	###	###	###	###
2012-Aug-30 Thu	###	###	43.25	###	1,716,683	###	89.5	89.5	0.0
2012-Aug-29 Wed	###	43.56	###	43.25			83.6	83.6	###
2012-Aug-28 Tue	42.48	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	###	###	###	843,047	0	80.0	80.0	0.0
2012-Aug-24 Fri	41.85	###	###	###	1,622,825	0	###	###	0.0
2012-Aug-23 Thu	###	42.52	###	41.8			22.2	22.2	3.0
2012-Aug-22 Wed	###	###	41.83	42	1,950,322	40,790,984	###	###	3.0
2012-Aug-21 Tue	###	###	###	###			30.9	30.9	0.0
2012-Aug-20 Mon	###	###	39.85	###	1,604,420	###	86.5	86.5	0.0
2012-Aug-17 Fri	###	###	###	###			21.0	21.0	0.0
2012-Aug-16 Thu	40.5	40.5	39.81	###			###	###	0.0
2012-Aug-15 Wed	###	40.49	39.82	40.2	1,072,023	43,047,083	75.9	75.9	###
2012-Aug-14 Tue	39.54	40.24	39.46	###	833,282	33,206,287	###	###	0.0
2012-Aug-13 Mon	###	###	39.29	###	661,270	12,990,649	###	###	0.0
2012-Aug-10 Fri	39.88	###	39.25	39.59	843,843	###	###	###	2.8
2012-Aug-09 Thu	40.22	40.47	39.59	###			16.0	16.0	0.0
2012-Aug-08 Wed	40.23	###	###	39.89			20.0	20.0	###
2012-Aug-07 Tue	39.87	###	###	39.86	1,677,256	0	28.1	28.1	2.8
2012-Aug-06 Mon	40.85	41	###	40.54			###	###	2.9
2012-Aug-03 Fri	40.75	###	###	40.28			21.5	21.5	2.9
2012-Aug-02 Thu	42.88	42.89	###	###			9.1	9.1	0.0
2012-Aug-01 Wed	42.49	42.89	###	###	1,243,582	###	29.2	29.2	0.0
2012-Jul-30 Mon	###	###	42.4	42.8	1,153,349	###	75.5	75.5	3.1
2012-Jul-27 Fri	###	42.26	###	42.26			80.1	80.1	3.0
2012-Jul-26 Thu	41.22	41.5	###	41.41			73.8	73.8	3.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	40	###	40	###	801,284	16,025,680	###	###	0.0
2012-Jul-23 Mon	40.75	41.4	40.29	40.5	1,140,620	46,588,623	38.6	38.6	2.9
2012-Jul-20 Fri	40.82	41.28	###	41			###	###	2.9
2012-Jul-19 Thu	41.4	41.4	###	41			###	###	2.9
2012-Jul-18 Wed	39.8	40.345	39.4	40.28			86.2	86.2	2.9
2012-Jul-17 Tue	###	39.83	###	###	1,016,557	###	###	###	0.0
2012-Jul-16 Mon	39.29	39.48	###	###			###	###	0.0
2012-Jul-13 Fri	###	39.45	38.86	###	1,122,345	###	68.1	68.1	0.0
2012-Jul-12 Thu	###	39.51	38.76	###	1,314,027	51,424,446	###	###	0.0
2012-Jul-11 Wed	38.86	###	38.44	38.5			25.0	25.0	2.8
2012-Jul-10 Tue	###	39.51	###	###	1,267,523	###	81.1	81.1	0.0
2012-Jul-09 Mon	###	###	38.43	###			82.4	82.4	0.0
2012-Jul-06 Fri	39.29	###	###	38.82			19.3	19.3	2.8
2012-Jul-05 Thu	38.45	###	38.45	###	1,493,826	###	###	###	0.0
2012-Jul-04 Wed	38.77	38.8	###	38.45			###	###	###
2012-Jul-03 Tue	38.74	###	38.54	###	1,461,075	###	28.8	28.8	0.0
2012-Jul-02 Mon	###	###	38.53	38.75	2,011,682	38,755,053	###	###	2.8
2012-Jun-29 Fri	###	###	###	39.42			60.3	60.3	2.8
2012-Jun-28 Thu	39.2	39.54	39.2	39.47			###	###	###
2012-Jun-27 Wed	38.89	###	38.75	###	2,088,681	###	68.9	68.9	0.0
2012-Jun-26 Tue	38.24	###	###	38.7			###	###	2.8
2012-Jun-25 Mon	###	###	###	###	1,243,240	0	###	###	0.0
2012-Jun-22 Fri	38.53	38.83	###	38.22			27.8	27.8	2.7
2012-Jun-21 Thu	38.85	###	###	38.53			31.3	31.3	2.8
2012-Jun-20 Wed	39.56	###	38.73	38.85			###	###	2.8
2012-Jun-19 Tue	###	39.55	###	###			78.3	78.3	0.0
2012-Jun-18 Mon	###	39.49	###	###	1,749,385	###	71.4	71.4	0.0
2012-Jun-15 Fri	38.75	39.5	###	###			###	###	0.0
2012-Jun-14 Thu	39.72	###	###	39.2			###	###	2.8
2012-Jun-13 Wed	39.8	###	###	39.75			37.2	37.2	###
2012-Jun-12 Tue	###	40	###	39.82	1,782,221	35,644,420	###	###	2.8
2012-Jun-08 Fri	###	39.44	38.8	39.24			83.8	83.8	2.8
2012-Jun-07 Thu	###	39.8	###	39.4	2,893,422	###	###	###	2.8
2012-Jun-06 Wed	###	###	37.86	###	2,540,242	48,086,781	###	###	0.0
2012-Jun-05 Tue	37.7	###	37.7	###	1,744,340	###	###	###	0.0
2012-Jun-04 Mon	37.29	###	###	37.78			86.7	86.7	2.7
2012-Jun-01 Fri	37.28	###	37.2	37.89	1,395,374	25,953,956	###	###	###
2012-May-31 Thu	36.55	37.82	36.55	###			83.5	83.5	0.0
2012-May-30 Wed	36.73	###	36.58	###			###	###	0.0
2012-May-29 Tue	###	###	36.7	###			###	###	0.0
2012-May-28 Mon	###	37.42	###	37.23			70.7	70.7	###
2012-May-25 Fri	###	###	###	###			17.5	17.5	0.0
2012-May-24 Thu	37.2	###	###	37.8			###	###	2.7
2012-May-23 Wed	###	37.48	###	###	1,687,075	31,615,785	###	###	0.0
2012-May-22 Tue	###	###	36.7	###			###	###	0.0
2012-May-21 Mon	36.88	###	36.5	###	1,652,656	30,160,972	###	###	0.0
2012-May-18 Fri	###	###	36.26	36.55	1,158,971	21,012,144	###	###	###
2012-May-17 Thu	###	###	###	36.81			10.6	10.6	###
2012-May-16 Wed	###	###	###	###	1,705,221	0	30.9	30.9	0.0
2012-May-15 Tue	###	###	37.57	###	1,481,174	27,823,853	85.4	85.4	0.0
2012-May-14 Mon	###	###	###	###	1,136,873	0	###	###	0.0
2012-May-11 Fri	37.55	###	37.51	###			###	###	0.0
2012-May-10 Thu	37.73	37.73	###	37.45	1,705,374	32,171,880	19.7	19.7	2.7
2012-May-09 Wed	###	###	###	###	2,258,582	0	42.6	42.6	0.0
2012-May-08 Tue	###	37.56	###	###	1,148,584	###	77.8	77.8	0.0
2012-May-07 Mon	###	###	###	###	1,608,454	0	84.1	84.1	0.0
2012-May-04 Fri	37.75	37.83	37.27	37.44			###	###	2.7
2012-May-03 Thu	###	38.23	###	###			###	###	0.0
2012-May-02 Wed	###	38.27	37.71	37.75	1,843,227	###	28.3	28.3	###
2012-May-01 Tue	###	37.47	###	###			###	###	0.0
2012-Apr-30 Mon	###	36.89	###	###			###	###	0.0
2012-Apr-27 Fri	37.55	###	36.73	###	4,950,246	###	###	###	0.0
2012-Apr-26 Thu	37.45	###	37.26	###	3,226,629	###	86.5	86.5	0.0
2012-Apr-24 Tue	###	###	37.085	37.26			###	###	###
2012-Apr-23 Mon	37.7	37.75	###	###			###	###	0.0
2012-Apr-20 Fri	###	37.75	###	37.7			###	###	2.7
2012-Apr-19 Thu	36.84	###	36.58	36.89			70.6	70.6	###
2012-Apr-18 Wed	###	###	###	36.78	1,943,489	0	###	###	2.6
2012-Apr-17 Tue	###	###	###	36.87	3,050,725	0	19.7	19.7	###
2012-Apr-16 Mon	###	###	###	36.27	1,202,488	0	###	###	###
2012-Apr-13 Fri	35.8	###	35.8	###	1,457,458	###	81.3	81.3	0.0
2012-Apr-12 Thu	###	35.8	###	35.8			79.2	79.2	2.6
2012-Apr-11 Wed	###	35.72	###	###	2,547,079	###	###	###	0.0
2012-Apr-10 Tue	###	###	35.26	35.26	2,299,274	###	26.4	26.4	2.5
2012-Apr-05 Thu	###	36.4	35.74	36.4			###	###	###
2012-Apr-04 Wed	35.4	###	35.4	###			85.6	85.6	0.0
2012-Apr-03 Tue	35.4	35.74	35.21	35.47	2,314,123	###	73.3	73.3	###
2012-Apr-02 Mon	###	36.27	35.48	35.52			###	###	2.5
2012-Mar-30 Fri	###	36.42	35.81	35.89	3,557,276	128,471,022	###	###	###
2012-Mar-29 Thu	35.7	###	35.54	###	3,763,343	###	86.0	86.0	0.0
2012-Mar-28 Wed	34.45	35.44	34.41	###			###	###	0.0
2012-Mar-27 Tue	34.45	###	34.21	34.49			###	###	###
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	33.73	###	###	34.22	2,550,170	0	81.5	81.5	2.4
2012-Mar-22 Thu	###	33.73	33.42	###	3,115,881	###	70.1	70.1	0.0
2012-Mar-21 Wed	33.53	33.76	33.52	###			72.2	72.2	0.0
2012-Mar-20 Tue	###	###	###	33.8			27.1	27.1	2.4
2012-Mar-19 Mon	###	###	###	###			70.7	70.7	0.0
2012-Mar-16 Fri	33.8	33.88	###	###			25.9	25.9	0.0
2012-Mar-15 Thu	33.73	33.89	33.57	###	2,922,546	98,577,476	31.5	31.5	0.0
2012-Mar-14 Wed	###	33.79	###	33.53	2,985,024	50,431,980	27.1	27.1	###
2012-Mar-13 Tue	33.22	33.78	###	33.54	2,518,475	42,537,042	###	###	2.4
2012-Mar-12 Mon	32.7	###	32.55	###			###	###	0.0
2012-Mar-09 Fri	32.25	###	###	###	3,060,449	0	###	###	0.0
2012-Mar-08 Thu	###	32.49	32.28	32.4			###	###	2.3
2012-Mar-07 Wed	###	32.85	32.4	32.5			###	###	###
2012-Mar-06 Tue	32.83	###	32.82	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	32.54	###	32.54	32.87	2,520,240	###	###	###	2.3
2012-Mar-01 Thu	32.88	###	32.28	32.53			###	###	###
2012-Feb-29 Wed	33.24	33.24	32.71	32.78	4,290,976	###	###	###	###
2012-Feb-28 Tue	32.52	###	32.47	###			84.8	84.8	0.0
2012-Feb-27 Mon	32.8	###	###	32.44	1,628,755	0	26.0	26.0	2.3
2012-Feb-24 Fri	32.22	###	###	###	3,897,878	0	80.7	80.7	0.0
2012-Feb-23 Thu	31.8	32.41	31.8	###	3,403,258	###	83.3	83.3	0.0
2012-Feb-22 Wed	31.4	31.84	###	31.72			###	###	2.3
2012-Feb-21 Tue	###	###	###	###	925,921	0	###	###	0.0
2012-Feb-20 Mon	30.89	###	###	30.81			25.4	25.4	###
2012-Feb-17 Fri	###	###	###	###			68.6	68.6	0.0
2012-Feb-16 Thu	30.75	30.79	###	###			20.9	20.9	0.0
2012-Feb-15 Wed	30.75	30.89	30.56	30.79			71.8	71.8	###
2012-Feb-14 Tue	###	###	###	30.78			29.3	29.3	2.2
2012-Feb-13 Mon	30.73	31.2	###	###			###	###	0.0
2012-Feb-10 Fri	###	30.78	30.4	30.57			32.4	32.4	###
2012-Feb-09 Thu	30.5	###	###	30.81			###	###	###
2012-Feb-08 Wed	29.8	30.51	29.71	30.44			###	###	2.2
2012-Feb-07 Tue	###	###	###	29.8			###	###	2.1
2012-Feb-06 Mon	30.89	###	###	###			###	###	0.0
2012-Feb-03 Fri	30.8	###	###	30.44			###	###	2.2
2012-Feb-02 Thu	31.48	31.48	30.76	###	3,148,478	###	18.1	18.1	0.0
2012-Feb-01 Wed	31.2	31.45	###	###			78.8	78.8	0.0
2012-Jan-31 Tue	###	31.27	###	###			72.4	72.4	0.0
2012-Jan-30 Mon	###	###	30.56	30.77			30.4	30.4	2.2
2012-Jan-27 Fri	###	###	30.75	30.87	1,666,788	###	20.7	20.7	###
2012-Jan-25 Wed	###	###	30.55	###	3,519,247	###	###	###	0.0
2012-Jan-24 Tue	###	31.27	30.44	30.56			###	###	2.2
2012-Jan-23 Mon	31.47	31.47	###	31.25	1,524,282	23,984,577	26.6	26.6	2.2
2012-Jan-20 Fri	31.53	###	###	31.5	1,822,579	0	28.1	28.1	2.3
2012-Jan-19 Thu	31.44	31.7	###	###	2,299,652	36,449,484	###	###	0.0
2012-Jan-18 Wed	###	31.49	###	31.2			28.1	28.1	2.2
2012-Jan-17 Tue	31.43	31.59	31.25	###	1,793,786	56,360,756	###	###	0.0
2012-Jan-16 Mon	31.82	31.85	31.41	31.49			24.1	24.1	###
2012-Jan-13 Fri	###	###	###	31.87	981,052	0	###	###	###
2012-Jan-12 Thu	###	###	31.57	31.8			###	###	###
2012-Jan-11 Wed	###	###	31.71	###			64.4	64.4	0.0
2012-Jan-10 Tue	###	###	31.56	###			69.9	69.9	0.0
2012-Jan-09 Mon	31.87	###	31.52	###			33.3	33.3	0.0
2012-Jan-06 Fri	###	32.25	31.72	31.72			###	###	2.3
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	32.21	32.54	31.89	###			21.0	21.0	0.0
2012-Jan-03 Tue	###	32.24	###	###			###	###	0.0
2011-Dec-30 Fri	32.29	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	32.8	###	###			82.5	82.5	0.0
2011-Dec-23 Fri	###	###	###	###	2,139,253	0	22.6	22.6	0.0
2011-Dec-22 Thu	32.54	###	###	###	1,718,789	0	25.6	25.6	0.0
2011-Dec-21 Wed	32.23	32.5	###	32.5	1,310,358	###	73.6	73.6	###
2011-Dec-20 Tue	###	###	31.82	###			76.5	76.5	0.0
2011-Dec-19 Mon	###	32.22	31.81	###	1,643,920	###	53.9	53.9	0.0
2011-Dec-16 Fri	32.25	32.46	###	32.4			###	###	2.3
2011-Dec-15 Thu	###	###	31.8	###	3,141,342	###	###	###	0.0
2011-Dec-14 Wed	###	32.29	31.83	###	1,509,882	###	###	###	0.0
2011-Dec-13 Tue	###	32.2	###	31.83	1,555,341	###	26.3	26.3	###
2011-Dec-12 Mon	###	###	32.27	32.45			###	###	2.3
2011-Dec-09 Fri	32.22	###	###	###	1,320,321	0	###	###	0.0
2011-Dec-08 Thu	32.44	32.54	###	###			###	###	0.0
2011-Dec-07 Wed	###	32.44	###	32.44	1,835,578	29,773,075	72.3	72.3	2.3
2011-Dec-06 Tue	32.45	32.74	31.81	###			###	###	0.0
2011-Dec-05 Mon	32.46	32.59	###	32.25	2,219,121	36,160,576	###	###	###
2011-Dec-02 Fri	31.85	###	31.75	###			###	###	0.0
2011-Dec-01 Thu	31.85	###	31.2	###			29.8	29.8	0.0
2011-Nov-30 Wed	30.7	31.29	###	###			###	###	0.0
2011-Nov-29 Tue	###	30.86	###	30.86	1,983,026	###	88.4	88.4	2.2
2011-Nov-28 Mon	30.2	###	30.2	###	1,148,546	17,343,044	###	###	0.0
2011-Nov-25 Fri	30.4	30.48	29.82	###	2,077,521	62,637,258	###	###	0.0
2011-Nov-24 Thu	30.54	30.85	###	30.49			###	###	2.2
2011-Nov-23 Wed	###	###	30.57	30.72			###	###	2.2
2011-Nov-22 Tue	30.46	###	30.46	###	1,733,687	26,404,053	85.1	85.1	0.0
2011-Nov-21 Mon	###	###	###	###	1,433,581	0	###	###	0.0
2011-Nov-18 Fri	###	31.28	###	30.75			24.1	24.1	###
2011-Nov-17 Thu	31.55	31.82	31.47	31.5			25.8	25.8	2.3
2011-Nov-16 Wed	###	###	31.29	31.55			###	###	###
2011-Nov-15 Tue	###	31.45	###	31.29			76.9	76.9	###
2011-Nov-14 Mon	###	31.43	###	###			###	###	0.0
2011-Nov-11 Fri	30.48	30.84	###	30.84	1,161,282	###	###	###	2.2
2011-Nov-10 Thu	29.85	30.42	29.73	30.4			80.7	80.7	###
2011-Nov-09 Wed	30.25	30.47	###	30.2	1,433,349	21,837,072	###	###	2.2
2011-Nov-08 Tue	###	30.22	29.84	###	1,421,050	###	###	###	0.0
2011-Nov-07 Mon	###	29.89	29.52	29.8	1,620,948	###	###	###	2.1
2011-Nov-04 Fri	29.45	29.55	###	###			###	###	0.0
2011-Nov-03 Thu	28.88	###	###	28.8	1,609,659	0	###	###	2.1
2011-Nov-02 Wed	28.52	28.81	###	###	1,976,940	28,477,820	###	###	0.0
2011-Nov-01 Tue	###	29.24	###	28.84			###	###	###
2011-Oct-31 Mon	###	###	28.86	28.86			30.5	30.5	###
2011-Oct-28 Fri	29.8	###	28.84	###	3,417,243	49,276,644	20.6	20.6	0.0
2011-Oct-27 Thu	29.41	###	29.41	29.88	956,878	###	71.6	71.6	2.1
2011-Oct-26 Wed	28.88	###	28.81	29.75			###	###	2.1
2011-Oct-25 Tue	29.7	29.77	###	###			###	###	0.0
2011-Oct-24 Mon	###	30.46	###	###			25.4	25.4	0.0
2011-Oct-21 Fri	###	###	29.7	###	1,414,651	###	33.5	33.5	0.0
2011-Oct-20 Thu	###	30.24	###	###			40.5	40.5	0.0
2011-Oct-19 Wed	###	30.86	###	30.53			###	###	###
2011-Oct-18 Tue	###	30.57	###	30.21	1,359,976	###	###	###	2.2
2011-Oct-17 Mon	###	30.75	30.43	30.51	1,261,050	###	###	###	###
2011-Oct-14 Fri	###	30.51	29.89	###			74.6	74.6	0.0
2011-Oct-13 Thu	###	30.54	29.71	###			75.2	75.2	0.0
2011-Oct-12 Wed	###	###	###	###	1,814,275	0	###	###	0.0
2011-Oct-11 Tue	30.23	###	###	30.41			70.5	70.5	2.2
2011-Oct-10 Mon	30.59	###	30.4	30.55	1,231,856	###	24.2	24.2	2.2
2011-Oct-07 Fri	###	31.44	###	###	2,259,949	###	###	###	0.0
2011-Oct-06 Thu	29.83	30.52	###	30.28			63.7	63.7	2.2
2011-Oct-05 Wed	###	29.75	###	###	2,790,854	41,513,953	###	###	0.0
2011-Oct-04 Tue	29.25	###	###	29.4			74.7	74.7	###
2011-Oct-03 Mon	29.25	###	29.25	###			###	###	0.0
2011-Sep-30 Fri	29.88	###	29.23	###	4,703,770	###	24.5	24.5	0.0
2011-Sep-29 Thu	###	###	###	29.87			###	###	###
2011-Sep-28 Wed	29	29.5	28.77	28.81	2,389,544	###	29.2	29.2	2.1
2011-Sep-27 Tue	###	29	28.48	29	2,016,122	57,943,346	65.1	65.1	###
2011-Sep-26 Mon	###	###	28.89	###	2,952,229	42,644,947	###	###	0.0
2011-Sep-23 Fri	###	28.7	###	28.45	2,898,587	41,594,723	###	###	2.0
2011-Sep-22 Thu	###	###	27.59	28			###	###	2.0
2011-Sep-21 Wed	###	28.58	27.76	28.47			86.6	86.6	###
2011-Sep-20 Tue	26.59	###	26.57	27.2			###	###	1.9
2011-Sep-19 Mon	###	###	###	26.45	4,982,348	0	###	###	###
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	26.5	###	26.23	26.56			76.6	76.6	1.9
2011-Sep-14 Wed	26.89	###	###	26.27			32.1	32.1	###
2011-Sep-13 Tue	26.74	###	26.72	26.89	2,205,240	###	77.8	77.8	###
2011-Sep-12 Mon	26.89	###	###	26.7			###	###	1.9
2011-Sep-09 Fri	27.74	27.81	27.42	27.51			###	###	###
2011-Sep-08 Thu	27.83	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	28.25	27.54	27.84			###	###	2.0
2011-Sep-06 Tue	26.5	26.89	26.5	26.79			###	###	###
2011-Sep-05 Mon	27	###	26.73	26.81	2,970,824	###	34.3	34.3	###
2011-Sep-02 Fri	28	28.2	###	###	2,330,577	###	23.6	23.6	0.0