Stock Trading: www.OzSuper.com Logo 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 Sun 26-Feb-22 11:45:04 AM AEDT

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

(CSL) CSL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CSL    Limits Next Section


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).

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

2400 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jun-29 Wed ### 110.27 108.25 ### 844,884 92,312,025 ### ### 0.0
2016-Jun-28 Tue ### 108.73 ### ### 71.7 71.7 0.0
2016-Jun-27 Mon ### ### ### 108.82 763,641 0 83.4 83.4 7.8
2016-May-27 Fri ### ### 115.73 115.73 3,002,154 173,719,641 29.7 29.7 ###
2016-May-26 Thu ### 115.85 114.71 115.82 855,781 ### ### ### 8.3
2016-May-25 Wed ### 114.8 113.445 114.55 ### ### 8.2
2016-May-24 Tue 112.53 ### 112.53 113.26 631,420 35,526,846 81.0 81.0 ###
2016-May-23 Mon ### ### 112.88 ### 28.7 28.7 0.0
2016-May-20 Fri ### ### ### 113.87 594,589 0 ### ### ###
2016-May-19 Thu 114.45 ### 113.53 114.23 ### ### ###
2016-May-18 Wed 112.5 ### 112.5 ### ### ### 0.0
2016-May-17 Tue 113.4 113.5 112.53 ### 32.4 32.4 0.0
2016-May-16 Mon ### 113.89 ### ### ### ### 0.0
2016-May-13 Fri ### 111.72 110.5 110.85 696,423 77,379,559 ### ### 7.9
2016-May-12 Thu 110.52 ### 109.7 110.58 67.1 67.1 7.9
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### 110.7 ### 109.82 32.4 32.4 7.8
2016-May-09 Mon 109.26 ### 108.51 ### 72.0 72.0 0.0
2016-May-06 Fri ### 109.77 ### ### 1,203,320 ### 60.8 60.8 0.0
2016-May-05 Thu 109.82 110.78 108.7 ### 862,929 94,697,828 ### ### 0.0
2016-May-04 Wed ### 111.87 ### ### 1,077,748 ### ### ### 0.0
2016-May-03 Tue 106.4 109.45 ### 109.45 ### ### 7.8
2016-May-02 Mon 105.45 ### 104.25 ### 71.0 71.0 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 104.87 ### 103.77 ### 820,354 ### ### ### 0.0
2016-Apr-26 Tue 104.21 105.48 ### ### 857,677 45,233,884 75.3 75.3 0.0
2016-Apr-22 Fri ### 105.46 ### ### 913,529 48,170,384 75.1 75.1 0.0
2016-Apr-21 Thu 105.2 105.49 ### ### 1,569,277 ### 32.0 32.0 0.0
2016-Apr-20 Wed ### 104.79 ### 104.25 1,293,280 ### 73.8 73.8 ###
2016-Apr-19 Tue ### ### ### 103.5 32.2 32.2 7.4
2016-Apr-18 Mon 101.8 103.52 101.58 ### 81.6 81.6 0.0
2016-Apr-15 Fri 99.8 ### 99.76 101.58 1,211,754 60,442,289 ### ### 7.3
2016-Apr-14 Thu 100.83 ### ### ### 994,682 0 21.3 21.3 0.0
2016-Apr-13 Wed 99.87 100.59 99.27 100.59 685,487 ### ### ### 7.2
2016-Apr-12 Tue ### 101.25 99.46 ### ### ### 0.0
2016-Apr-11 Mon 101.49 101.49 ### ### 680,556 ### 23.4 23.4 0.0
2016-Apr-08 Fri ### ### 100.54 101.25 554,328 ### ### ### 7.2
2016-Apr-07 Thu 100.59 101.57 ### 101.44 ### ### 7.2
2016-Apr-06 Wed 99.59 ### ### ### ### ### 0.0
2016-Apr-05 Tue 101.5 101.73 ### ### 22.8 22.8 0.0
2016-Apr-04 Mon ### ### ### ### 71.7 71.7 0.0
2016-Apr-01 Fri ### ### ### ### 82.8 82.8 0.0
2016-Mar-31 Thu 101.81 101.81 ### 101.44 ### ### 7.2
2016-Mar-30 Wed ### 100.52 98.57 ### 1,229,045 122,345,284 83.4 83.4 0.0
2016-Mar-29 Tue 102.53 102.75 98.545 98.57 13.8 13.8 ###
2016-Mar-24 Thu 100.24 102.55 100.24 102.2 1,601,680 162,402,343 ### ### ###
2016-Mar-23 Wed ### ### ### ### 1,089,181 0 35.2 35.2 0.0
2016-Mar-22 Tue 100.5 ### 100.5 ### 81.1 81.1 0.0
2016-Mar-21 Mon ### ### ### 100.5 29.7 29.7 7.2
2016-Mar-18 Fri ### ### 99.51 ### 2,813,956 140,008,380 ### ### 0.0
2016-Mar-17 Thu ### 102.25 ### 101.85 ### ### 7.3
2016-Mar-16 Wed ### 102.72 101.7 ### 652,746 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 711,445 0 ### ### 0.0
2016-Mar-14 Mon 104.2 104.42 103.29 103.59 998,525 ### ### ### ###
2016-Mar-11 Fri ### ### 102.83 103.58 727,972 37,428,680 ### ### 7.4
2016-Mar-10 Thu ### ### ### ### 784,653 0 ### ### 0.0
2016-Mar-09 Wed 102.5 104.87 102.5 104.7 808,485 ### 84.3 84.3 7.5
2016-Mar-08 Tue ### ### 102.43 102.43 1,166,344 ### ### ### ###
2016-Mar-07 Mon 103.7 103.7 102.41 ### 30.6 30.6 0.0
2016-Mar-04 Fri ### 104.5 102.41 102.57 1,228,557 ### ### ### ###
2016-Mar-03 Thu 104.59 ### 103.53 ### 28.2 28.2 0.0
2016-Mar-02 Wed 104.5 105.47 ### ### 882,250 46,525,453 72.5 72.5 0.0
2016-Mar-01 Tue 102.58 104.22 102.42 ### 69.9 69.9 0.0
2016-Feb-29 Mon 102.46 103.46 ### 102.72 1,262,842 ### ### ### 7.3
2016-Feb-26 Fri 101.76 102.77 ### ### 1,127,445 ### ### ### 0.0
2016-Feb-25 Thu 101.87 102.74 100.74 101.44 39.5 39.5 7.2
2016-Feb-24 Wed 100.84 101.75 100.55 ### 76.5 76.5 0.0
2016-Feb-23 Tue ### 102.83 ### ### ### ### 0.0
2016-Feb-22 Mon ### ### 101.43 102.5 ### ### ###
2016-Feb-19 Fri ### ### ### 101.8 ### ### ###
2016-Feb-18 Thu ### ### ### ### 1,418,351 0 16.6 16.6 0.0
2016-Feb-17 Wed ### ### ### ### 2,164,989 0 ### ### 0.0
2016-Feb-16 Tue ### 107.54 ### ### 1,444,087 77,648,557 ### ### 0.0
2016-Feb-15 Mon 103.5 ### ### 104.43 1,083,024 0 76.8 76.8 ###
2016-Feb-12 Fri 102.47 103.55 ### ### 1,030,144 ### 79.0 79.0 0.0
2016-Feb-11 Thu ### 103.7 101.7 103.55 ### ### ###
2016-Feb-10 Wed ### ### 100.27 101.52 1,444,677 72,428,881 38.8 38.8 ###
2016-Feb-09 Tue ### 105.52 ### 102.58 ### ### 7.3
2016-Feb-08 Mon ### 106.21 ### 105.27 653,842 34,722,279 75.9 75.9 ###
2016-Feb-05 Fri 105.25 106.51 104.8 ### 1,182,371 ### 68.8 68.8 0.0
2016-Feb-04 Thu ### 107.23 ### 105.74 19.8 19.8 7.6
2016-Feb-03 Wed ### ### 105.27 ### 1,072,925 ### 20.4 20.4 0.0
2016-Feb-02 Tue ### ### ### 107.49 813,923 0 35.5 35.5 7.7
2016-Feb-01 Mon ### 108.5 ### ### ### ### 0.0
2016-Jan-29 Fri ### 106.5 ### ### 19.7 19.7 0.0
2016-Jan-28 Thu 105.8 ### ### ### 79.3 79.3 0.0
2016-Jan-27 Wed ### ### 105.71 105.83 23.1 23.1 ###
2016-Jan-25 Mon 108.2 ### ### 107.59 904,080 0 ### ### 7.7
2016-Jan-22 Fri ### 108.27 106.55 107.24 ### ### ###
2016-Jan-21 Thu ### ### 105.8 107.57 82.4 82.4 ###
2016-Jan-20 Wed ### ### ### 105.7 1,141,741 0 ### ### 7.6
2016-Jan-19 Tue ### 103.82 ### ### 631,946 ### ### ### 0.0
2016-Jan-18 Mon 102.72 103.2 ### ### ### ### 0.0
2016-Jan-15 Fri 103.88 ### 102.89 103.28 694,847 ### ### ### 7.4
2016-Jan-14 Thu ### 103.25 ### 102.8 32.8 32.8 7.3
2016-Jan-13 Wed ### ### ### 104.54 31.9 31.9 7.5
2016-Jan-12 Tue ### 104.86 102.28 104.58 ### ### 7.5
2016-Jan-11 Mon ### ### 101.41 ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### 104.8 102.73 102.84 36.1 36.1 7.3
2016-Jan-06 Wed 104.8 105.26 ### 103.8 697,747 36,722,424 34.4 34.4 7.4
2016-Jan-05 Tue 105.49 ### ### 104.42 27.3 27.3 7.5
2016-Jan-04 Mon 105.85 ### ### 106.52 514,856 0 ### ### 7.6
2015-Dec-31 Thu 106.5 ### ### ### 18.9 18.9 0.0
2015-Dec-30 Wed 105.55 ### ### 106.28 ### ### ###
2015-Dec-29 Tue ### ### 102.21 104.79 78.1 78.1 7.5
2015-Dec-24 Thu ### ### ### 103.25 449,979 0 23.3 23.3 7.4
2015-Dec-23 Wed 105.58 ### 103.125 103.43 12.6 12.6 7.4
2015-Dec-22 Tue 104.8 105.71 ### 104.52 763,087 ### ### ### 7.5
2015-Dec-21 Mon 102.5 103.87 102.5 103.41 549,870 ### 77.1 77.1 ###
2015-Dec-18 Fri 103.59 104.28 102.83 103.53 2,770,959 286,946,659 ### ### ###
2015-Dec-17 Thu ### ### ### 103.53 2,034,557 0 79.9 79.9 ###
2015-Dec-16 Wed 100.7 ### 99.7 100.89 64.5 64.5 ###
2015-Dec-15 Tue ### 100.85 ### ### 804,880 40,586,074 75.2 75.2 0.0
2015-Dec-14 Mon 99.49 ### ### 99.86 ### ### 7.1
2015-Dec-11 Fri 99.7 ### ### 99.89 1,060,524 0 ### ### ###
2015-Dec-10 Thu ### ### ### 99.2 81.4 81.4 7.1
2015-Dec-09 Wed ### ### 98.8 ### 71.0 71.0 0.0
2015-Dec-08 Tue ### ### ### 98.77 82.7 82.7 7.1
2015-Dec-07 Mon ### ### ### 98.5 ### ### 7.0
2015-Dec-04 Fri 98.27 ### ### 98.22 31.0 31.0 7.0
2015-Dec-03 Thu 99.5 99.57 98.86 ### ### ### 0.0
2015-Dec-02 Wed ### 100.7 99.52 ### 32.5 32.5 0.0
2015-Dec-01 Tue ### ### ### 100.71 1,341,648 0 ### ### ###
2015-Nov-30 Mon 99.75 100.48 ### ### 1,603,356 ### ### ### 0.0
2015-Nov-27 Fri 100.23 100.48 99.29 ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 87.9 87.9 0.0
2015-Nov-25 Wed 98.59 ### 98.21 ### 1,058,858 51,995,222 ### ### 0.0
2015-Nov-24 Tue ### ### 98.44 98.77 37.9 37.9 7.1
2015-Nov-23 Mon ### 99.53 98.29 ### 77.3 77.3 0.0
2015-Nov-20 Fri 97.81 ### 97.51 98.27 743,029 36,226,378 74.5 74.5 ###
2015-Nov-19 Thu ### ### 96.76 ### 1,156,652 55,958,823 70.9 70.9 0.0
2015-Nov-18 Wed ### 96.74 95.59 96.44 781,470 ### 73.6 73.6 6.9
2015-Nov-17 Tue ### ### 94.77 ### ### ### 0.0
2015-Nov-16 Mon ### 94.78 ### 94.42 778,056 36,872,073 ### ### 6.7
2015-Nov-13 Fri 95.2 95.43 94.56 ### 1,163,142 110,492,674 ### ### 0.0
2015-Nov-12 Thu ### 96.53 95.49 ### 681,122 65,394,523 76.5 76.5 0.0
2015-Nov-11 Wed 95.5 ### 95.21 ### ### ### 0.0
2015-Nov-10 Tue 95.29 ### 94.49 ### 36.6 36.6 0.0
2015-Nov-09 Mon ### ### ### 95.5 1,019,285 0 ### ### ###
2015-Nov-06 Fri 94.5 95.375 ### ### 753,171 35,916,842 ### ### 0.0
2015-Nov-05 Thu 93.5 94.5 ### ### 913,124 ### ### ### 0.0
2015-Nov-04 Wed 94.8 95.29 93.54 93.82 907,076 85,641,580 24.9 24.9 ###
2015-Nov-03 Tue 93.28 94.27 ### 94.2 758,385 35,746,476 ### ### 6.7
2015-Nov-02 Mon ### 94.29 ### ### 698,875 ### 25.2 25.2 0.0
2015-Oct-30 Fri ### 94.53 92.48 93.79 ### ### ###
2015-Oct-29 Thu 93.49 93.81 ### ### 821,856 38,549,155 36.0 36.0 0.0
2015-Oct-28 Wed 92.4 ### ### ### ### ### 0.0
2015-Oct-27 Tue 91.25 92.77 ### 92.44 1,011,540 46,920,282 84.0 84.0 6.6
2015-Oct-26 Mon ### 91.82 90.75 90.87 599,081 ### ### ### ###
2015-Oct-23 Fri 91.4 91.5 90.23 ### ### ### 0.0
2015-Oct-22 Thu 89.52 90.4 ### 90.2 74.6 74.6 6.4
2015-Oct-21 Wed ### ### 88.76 89.52 770,341 ### ### ### 6.4
2015-Oct-20 Tue ### ### 88.85 ### 83.2 83.2 0.0
2015-Oct-19 Mon 89.4 ### 88.54 88.7 ### ### 6.3
2015-Oct-16 Fri 89.29 ### ### ### ### ### 0.0
2015-Oct-15 Thu 89.47 ### ### ### 1,124,281 0 ### ### 0.0
2015-Oct-14 Wed 89.28 89.51 ### 89.25 ### ### 6.4
2015-Oct-13 Tue 89 89.77 88.86 89.53 796,455 71,135,378 79.3 79.3 ###
2015-Oct-12 Mon ### 91.53 88.83 ### 977,475 ### 13.6 13.6 0.0
2015-Oct-09 Fri ### ### ### 91.2 911,776 0 ### ### 6.5
2015-Oct-08 Thu 90.89 ### 90.88 ### 1,037,779 47,156,677 72.1 72.1 0.0
2015-Oct-07 Wed 90.29 90.48 89.53 ### 937,146 84,347,825 34.6 34.6 0.0
2015-Oct-06 Tue 90.78 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### 89.4 90.2 743,726 33,244,552 62.2 62.2 6.4
2015-Oct-02 Fri 89.23 ### ### 88.54 21.5 21.5 6.3
2015-Oct-01 Thu ### ### 88.86 ### 73.5 73.5 0.0
2015-Sep-30 Wed 88.49 ### ### 89.2 ### ### ###
2015-Sep-29 Tue 89.26 ### ### 87.8 ### ### ###
2015-Sep-28 Mon 89.75 90.76 89.28 90.76 ### ### 6.5
2015-Sep-25 Fri ### ### ### 90.42 ### ### 6.5
2015-Sep-24 Thu ### 91.24 ### ### ### ### 0.0
2015-Sep-23 Wed 89 89.74 ### 89.24 ### ### 6.4
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### 90.28 ### 90.2 861,187 38,873,981 82.5 82.5 6.4
2015-Sep-18 Fri ### ### 89.7 90.57 70.4 70.4 ###
2015-Sep-17 Thu 91.29 91.29 ### 90.45 ### ### ###
2015-Sep-16 Wed ### ### ### 90.5 ### ### 6.5
2015-Sep-15 Tue 90.8 ### 88.54 ### ### ### 0.0
2015-Sep-14 Mon 90.4 90.74 ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 11.6 11.6 0.0
2015-Sep-10 Thu 90.44 91.82 89.74 90.2 1,097,256 ### 33.6 33.6 6.4
2015-Sep-09 Wed ### ### ### ### 1,076,279 0 ### ### 0.0
2015-Sep-08 Tue 90.78 91.54 ### 90.76 862,552 ### 26.0 26.0 6.5
2015-Sep-07 Mon 90.2 ### 89.2 ### 973,958 43,438,526 77.1 77.1 0.0
2015-Sep-04 Fri 90.81 90.81 ### ### 27.9 27.9 0.0
2015-Sep-03 Thu 91.88 ### ### ### 1,207,985 0 26.8 26.8 0.0
2015-Sep-02 Wed 89.53 ### 89.42 ### 79.8 79.8 0.0
2015-Sep-01 Tue ### 91.72 89.72 89.86 28.4 28.4 6.4
2015-Aug-31 Mon ### ### 90.76 91.87 35.7 35.7 6.6
2015-Aug-28 Fri 93.77 93.77 ### ### 24.1 24.1 0.0
2015-Aug-27 Thu ### ### ### 92.75 ### ### 6.6
2015-Aug-26 Wed 88.24 90.75 88.24 90.4 1,664,859 148,996,556 76.5 76.5 6.5
2015-Aug-25 Tue ### ### ### 90.59 ### ### ###
2015-Aug-24 Mon ### ### ### 88.29 ### ### ###
2015-Aug-21 Fri ### ### 89.56 ### 1,634,552 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 917,688 0 ### ### 0.0
2015-Aug-19 Wed 94.83 94.83 92.26 ### 962,383 ### 20.3 20.3 0.0
2015-Aug-18 Tue ### 94.81 ### 93.49 ### ### 6.7
2015-Aug-17 Mon ### 94.87 ### 93.87 1,021,247 48,442,851 ### ### ###
2015-Aug-14 Fri ### ### 92.5 ### 993,679 45,957,653 34.2 34.2 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 89.7 94.47 ### ### 2,172,355 102,611,188 93.6 93.6 0.0
2015-Aug-11 Tue ### 97.48 94.73 ### ### ### 0.0
2015-Aug-10 Mon ### 97.86 95.5 ### ### ### 0.0
2015-Aug-07 Fri 99.2 99.75 96.84 96.84 986,245 96,942,952 16.1 16.1 6.9
2015-Aug-06 Thu ### ### ### 98.45 ### ### 7.0
2015-Aug-05 Wed ### 102.43 99.45 100.21 ### ### 7.2
2015-Aug-04 Tue ### ### ### 100.77 ### ### 7.2
2015-Aug-03 Mon 99.55 ### ### 98.83 734,289 0 28.3 28.3 ###
2015-Jul-31 Fri 97.79 ### 96.5 ### ### ### 0.0
2015-Jul-30 Thu 98.2 ### ### ### 1,369,541 0 15.3 15.3 0.0
2015-Jul-29 Wed 96.5 ### 96.49 97.7 1,339,550 64,626,589 82.5 82.5 7.0
2015-Jul-28 Tue 95.5 ### ### ### 1,397,659 0 77.7 77.7 0.0
2015-Jul-27 Mon ### 94.76 ### ### 637,227 ### 79.1 79.1 0.0
2015-Jul-24 Fri 93.81 94.44 ### 93.7 32.6 32.6 6.7
2015-Jul-23 Thu ### ### ### 94.24 818,848 0 72.8 72.8 ###
2015-Jul-22 Wed ### ### 94.51 ### 951,322 44,954,721 ### ### 0.0
2015-Jul-21 Tue ### 96.48 ### 96.25 ### ### 6.9
2015-Jul-20 Mon ### 95.53 ### 95.48 818,953 ### ### ### 6.8
2015-Jul-17 Fri 94.2 ### ### ### 27.3 27.3 0.0
2015-Jul-16 Thu 94.72 ### 93.52 93.85 990,657 46,323,121 29.0 29.0 ###
2015-Jul-15 Wed ### 94.46 ### 94.27 1,432,487 ### 73.6 73.6 ###
2015-Jul-14 Tue ### 92.2 ### 92.2 1,583,478 ### 84.4 84.4 6.6
2015-Jul-13 Mon 89.28 90.47 ### 89.45 799,480 36,164,477 75.5 75.5 ###
2015-Jul-10 Fri 89 89.475 ### ### 22.9 22.9 0.0
2015-Jul-09 Thu 88 ### 86.78 88.45 ### ### 6.3
2015-Jul-08 Wed 88.73 88.86 ### 88.58 1,087,423 ### 44.1 44.1 6.3
2015-Jul-07 Tue ### ### 87 89 76.0 76.0 6.4
2015-Jul-06 Mon ### ### ### ### 773,328 0 33.1 33.1 0.0
2015-Jul-03 Fri ### 89.49 87.49 ### 927,484 82,073,059 27.6 27.6 0.0
2015-Jul-02 Thu ### ### ### 89.86 ### ### 6.4
2015-Jul-01 Wed 86.21 88.55 86.21 88.55 81.8 81.8 6.3
2015-Jun-30 Tue ### ### 85.4 86.47 1,279,321 ### ### ### ###
2015-Jun-29 Mon ### ### 85.71 85.85 46.5 46.5 6.1
2015-Jun-26 Fri 88.41 88.51 87.23 87.77 29.2 29.2 ###
2015-Jun-25 Thu ### ### 88.42 88.86 1,406,972 ### ### ### 6.3
2015-Jun-24 Wed ### ### 89 ### 1,294,755 ### 32.6 32.6 0.0
2015-Jun-23 Tue 88.89 89.59 88.51 89.47 1,224,470 109,039,053 ### ### ###
2015-Jun-22 Mon 87.79 87.79 ### 87.54 953,749 ### 31.0 31.0 6.3
2015-Jun-19 Fri 87 ### 86.4 87.4 71.0 71.0 6.2
2015-Jun-18 Thu 87 87.28 85.82 ### 27.7 27.7 0.0
2015-Jun-17 Wed ### 88.83 ### 87.2 17.8 17.8 6.2
2015-Jun-16 Tue 89.82 89.82 88 88.2 1,047,377 93,122,289 18.7 18.7 ###
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri 88.75 89.48 88.43 ### 896,227 79,723,872 ### ### 0.0
2015-Jun-11 Thu 89.52 ### 88.75 ### ### ### 0.0
2015-Jun-10 Wed ### ### 88.425 ### 16.8 16.8 0.0
2015-Jun-09 Tue ### ### ### 90.41 870,025 0 32.5 32.5 6.5
2015-Jun-05 Fri ### ### ### ### 76.5 76.5 0.0
2015-Jun-04 Thu ### ### ### ### 1,603,778 0 ### ### 0.0
2015-Jun-03 Wed 92.43 92.49 90.89 91.5 ### ### 6.5
2015-Jun-02 Tue ### 94.71 ### ### 27.5 27.5 0.0
2015-Jun-01 Mon 93.5 ### 92.4 ### ### ### 0.0
2015-May-29 Fri ### ### ### 93.5 ### ### 6.7
2015-May-28 Thu 93.22 93.22 92.47 ### 1,031,740 ### ### ### 0.0
2015-May-27 Wed 92.7 ### 92.21 92.42 1,030,246 ### ### ### ###
2015-May-26 Tue 92.8 ### 92.525 93.5 ### ### 6.7
2015-May-25 Mon ### ### 91.23 92.8 872,326 39,791,150 ### ### 6.6
2015-May-22 Fri ### ### 90.75 ### ### ### 0.0
2015-May-21 Thu 89.7 ### 89.7 ### 1,174,445 52,673,858 ### ### 0.0
2015-May-20 Wed ### 90.2 ### ### ### ### 0.0
2015-May-19 Tue ### 89.42 88.025 88.5 ### ### ###
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### 89.72 88.52 ### ### ### 0.0
2015-May-14 Thu ### ### 87.59 88 1,279,745 ### 27.3 27.3 6.3
2015-May-13 Wed ### 89 ### 88.45 1,270,358 ### 23.8 23.8 6.3
2015-May-12 Tue 88.85 89.47 ### ### 1,431,043 ### 24.3 24.3 0.0
2015-May-11 Mon 90.49 ### 88.83 ### 705,156 ### 22.4 22.4 0.0
2015-May-08 Fri 89.87 90.58 88.83 ### 1,113,650 99,899,973 ### ### 0.0
2015-May-07 Thu ### 90.56 ### ### ### ### 0.0
2015-May-06 Wed ### 91.73 89.88 ### ### ### 0.0
2015-May-05 Tue ### ### 90.86 91.53 31.0 31.0 6.5
2015-May-04 Mon 90.88 ### 90.53 91.25 894,141 ### 71.5 71.5 6.5
2015-May-01 Fri 90.52 ### 89.55 ### 1,345,449 60,242,478 21.6 21.6 0.0
2015-Apr-30 Thu 91.2 91.5 89.89 ### 1,442,479 ### ### ### 0.0
2015-Apr-29 Wed ### 93.29 ### ### 17.9 17.9 0.0
2015-Apr-28 Tue 95.54 95.79 ### 93.73 17.6 17.6 ###
2015-Apr-27 Mon ### ### ### 95.28 20.6 20.6 6.8
2015-Apr-24 Fri 94.29 ### ### 95.21 2,073,187 0 74.7 74.7 ###
2015-Apr-23 Thu 92.55 93.84 92.23 93.82 ### ### ###
2015-Apr-22 Wed ### ### ### ### 29.4 29.4 0.0
2015-Apr-21 Tue 92.5 93.23 ### 92.81 75.4 75.4 ###
2015-Apr-20 Mon 93.78 ### 92.5 ### 726,445 33,598,081 ### ### 0.0
2015-Apr-17 Fri 94.84 95.22 ### ### 832,389 39,630,040 ### ### 0.0
2015-Apr-16 Thu ### ### ### 94.83 ### ### ###
2015-Apr-15 Wed 95.82 95.82 ### 95.4 32.7 32.7 6.8
2015-Apr-14 Tue ### ### 95.22 ### 744,252 ### ### ### 0.0
2015-Apr-13 Mon 95.49 ### 95.26 95.7 ### ### 6.8
2015-Apr-10 Fri ### ### 94.41 ### 28.1 28.1 0.0
2015-Apr-09 Thu ### ### ### 94.26 ### ### 6.7
2015-Apr-08 Wed ### ### 93.8 ### 1,023,388 ### 75.6 75.6 0.0
2015-Apr-07 Tue 94.88 ### 93.25 ### 1,175,587 54,811,743 ### ### 0.0
2015-Apr-02 Thu 93.85 93.85 ### ### 721,347 ### ### ### 0.0
2015-Apr-01 Wed 92.55 93.5 92.49 ### 768,625 71,478,281 ### ### 0.0
2015-Mar-31 Tue 93.4 ### ### ### 18.1 18.1 0.0
2015-Mar-30 Mon ### 92.23 90.81 ### 1,069,571 ### 79.0 79.0 0.0
2015-Mar-27 Fri 91.74 92.72 91.48 91.85 63.9 63.9 ###
2015-Mar-26 Thu ### ### 91.7 91.7 1,386,540 63,572,859 19.2 19.2 6.6
2015-Mar-25 Wed 94.53 ### 93.25 93.55 1,345,340 62,726,477 23.1 23.1 6.7
2015-Mar-24 Tue ### ### 94.57 94.84 ### ### 6.8
2015-Mar-23 Mon ### ### ### ### 845,924 0 21.8 21.8 0.0
2015-Mar-20 Fri ### ### ### 95.43 70.4 70.4 ###
2015-Mar-19 Thu ### 95.75 ### 95.22 1,517,874 ### 69.9 69.9 ###
2015-Mar-18 Wed 92.81 93.7 ### ### 1,029,685 48,240,742 79.4 79.4 0.0
2015-Mar-17 Tue 92.57 ### ### 92.81 937,559 0 74.4 74.4 ###
2015-Mar-16 Mon 91.8 92.46 91.42 91.81 ### ### 6.6
2015-Mar-13 Fri ### 93.49 ### ### 691,873 ### ### ### 0.0
2015-Mar-12 Thu 92.7 93.4 92.46 92.8 799,740 ### ### ### 6.6
2015-Mar-11 Wed 93.25 93.59 91.7 92.49 1,323,824 122,645,674 ### ### ###
2015-Mar-10 Tue 93.22 ### ### 93.52 886,029 0 ### ### ###
2015-Mar-09 Mon 92.89 93.28 ### ### ### ### 0.0
2015-Mar-06 Fri 92.42 ### 92.2 93.55 ### ### 6.7
2015-Mar-05 Thu 91.5 92.45 ### ### 74.9 74.9 0.0
2015-Mar-04 Wed ### 92.8 ### ### 76.8 76.8 0.0
2015-Mar-03 Tue ### ### 91.4 91.8 33.2 33.2 6.6
2015-Mar-02 Mon 92.42 ### 91.72 91.86 ### ### ###
2015-Feb-27 Fri 91.25 ### ### 92.24 2,604,987 0 ### ### 6.6
2015-Feb-26 Thu ### 90.82 89 90.46 73.4 73.4 ###
2015-Feb-25 Wed 91.51 91.59 90.21 90.81 827,746 ### ### ### ###
2015-Feb-24 Tue 90.23 ### ### 91.23 1,644,172 0 ### ### ###
2015-Feb-23 Mon ### 91.23 89.73 90.26 870,427 ### ### ### 6.4
2015-Feb-20 Fri 89.88 ### ### 89.7 997,720 0 35.8 35.8 6.4
2015-Feb-19 Thu ### ### 88.5 ### 19.9 19.9 0.0
2015-Feb-18 Wed 86.77 ### 86.59 88.5 83.1 83.1 ###
2015-Feb-17 Tue 87 ### ### 86.59 ### ### 6.2
2015-Feb-16 Mon 87.48 ### ### ### 30.9 30.9 0.0
2015-Feb-13 Fri ### 86.85 85.21 86.54 ### ### ###
2015-Feb-12 Thu 84 ### ### 85.54 ### ### ###
2015-Feb-11 Wed 84 84.8 81.48 ### 4,906,559 ### 23.7 23.7 0.0
2015-Feb-10 Tue 90.55 90.84 ### ### ### ### 0.0
2015-Feb-09 Mon 88.5 ### 88.5 ### ### ### 0.0
2015-Feb-06 Fri ### ### 88.145 88.45 1,274,255 ### ### ### 6.3
2015-Feb-05 Thu 87.55 88.75 ### ### 74.8 74.8 0.0
2015-Feb-04 Wed ### ### 87.4 ### 27.8 27.8 0.0
2015-Feb-03 Tue 88.79 88.79 86.52 ### 1,475,957 ### ### ### 0.0
2015-Feb-02 Mon ### 88.81 87.48 ### 70.7 70.7 0.0
2015-Jan-30 Fri 88.58 89 ### ### 26.2 26.2 0.0
2015-Jan-29 Thu 86.81 ### 86.75 87.57 992,589 43,053,547 74.1 74.1 6.3
2015-Jan-28 Wed 85.45 ### 85.4 ### 84.8 84.8 0.0
2015-Jan-27 Tue 86 86.59 ### 86.42 929,946 ### ### ### 6.2
2015-Jan-23 Fri 85.5 85.5 ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### 84.44 826,484 0 ### ### ###
2015-Jan-21 Wed 84 84.83 84 84.83 75.7 75.7 ###
2015-Jan-20 Tue 83.76 84.42 83.54 83.76 848,350 ### ### ### 6.0
2015-Jan-19 Mon 83.51 ### 82.72 83.47 35.8 35.8 6.0
2015-Jan-16 Fri 84 ### 82.22 83 2,504,352 ### 21.1 21.1 5.9
2015-Jan-15 Thu 85.51 87 85.51 ### 1,173,926 101,256,987 ### ### 0.0
2015-Jan-14 Wed 86.5 86.57 ### 85.82 29.0 29.0 ###
2015-Jan-13 Tue ### 86.78 85.59 86.49 77.0 77.0 6.2
2015-Jan-12 Mon ### ### 86.21 ### 78.0 78.0 0.0
2015-Jan-09 Fri 86.8 ### 86.25 ### 68.3 68.3 0.0
2015-Jan-08 Thu 85.47 ### ### 85.86 ### ### 6.1
2015-Jan-07 Wed ### ### 85.53 86.25 764,229 32,682,253 ### ### ###
2015-Jan-06 Tue ### 87.24 85.82 ### 1,112,120 96,231,743 ### ### 0.0
2015-Jan-05 Mon ### 88.5 87.28 87.75 24.6 24.6 6.3
2015-Jan-02 Fri ### ### ### ### 66.2 66.2 0.0
2014-Dec-31 Wed 87.5 ### 86.55 ### 313,887 13,583,459 15.9 15.9 0.0
2014-Dec-30 Tue ### ### ### ### ### ### 0.0
2014-Dec-29 Mon ### 88.87 87.55 88.87 71.0 71.0 6.3
2014-Dec-24 Wed ### ### ### 87.47 ### ### 6.2
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 88.48 86.57 ### 915,549 80,133,426 ### ### 0.0
2014-Dec-19 Fri ### 86.55 ### ### 4,200,746 181,787,283 ### ### 0.0
2014-Dec-18 Thu ### ### 85.27 85.28 1,923,974 ### ### ### ###
2014-Dec-17 Wed 85 ### ### 85.8 ### ### 6.1
2014-Dec-16 Tue ### ### 84.75 ### ### ### 0.0
2014-Dec-15 Mon 84.85 86.46 84.55 ### ### ### 0.0
2014-Dec-12 Fri 84.78 86.5 ### ### 847,251 ### 75.8 75.8 0.0
2014-Dec-11 Thu 82.75 ### 82.75 85.76 1,521,326 ### ### ### 6.1
2014-Dec-10 Wed 87 ### 84.5 84.7 ### ### ###
2014-Dec-09 Tue 87.5 88.22 ### 87.21 43.9 43.9 ###
2014-Dec-08 Mon 86.46 ### ### 88.43 1,000,245 0 86.9 86.9 ###
2014-Dec-05 Fri 86.7 88.4 85.46 ### 1,178,922 102,483,689 25.8 25.8 0.0
2014-Dec-04 Thu ### 87.46 85.23 87.46 1,587,378 137,062,153 ### ### 6.2
2014-Dec-03 Wed 84 ### 83.87 ### 1,739,781 ### ### ### 0.0
2014-Dec-02 Tue ### ### 82.8 ### 1,321,342 54,703,558 82.6 82.6 0.0
2014-Dec-01 Mon ### ### 82.46 ### 1,111,278 ### 88.5 88.5 0.0
2014-Nov-28 Fri 83 83.21 82.42 82.57 3,014,071 249,610,289 ### ### 5.9
2014-Nov-27 Thu 81 ### 80.89 ### 1,480,726 ### ### ### 0.0
2014-Nov-26 Wed 79.72 80.86 79.72 80.86 1,011,479 81,211,648 80.7 80.7 5.8
2014-Nov-25 Tue ### ### ### 79.5 1,555,529 0 86.1 86.1 5.7
2014-Nov-24 Mon 79 79.81 ### ### 1,259,381 ### 79.5 79.5 0.0
2014-Nov-21 Fri ### ### ### ### 756,927 0 77.3 77.3 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed 79.2 ### 78.28 ### ### ### 0.0
2014-Nov-18 Tue 78.85 ### 78.29 78.47 858,443 33,603,751 30.7 30.7 ###
2014-Nov-17 Mon 80 ### 78.55 78.72 927,273 36,418,647 ### ### 5.6
2014-Nov-14 Fri ### ### ### ### 639,588 0 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 984,181 0 31.3 31.3 0.0
2014-Nov-12 Wed ### 80.24 79.26 79.45 ### ### 5.7
2014-Nov-11 Tue 79.25 80.22 ### 80 965,651 ### ### ### 5.7
2014-Nov-10 Mon 79.85 79.85 78.55 79.47 852,052 ### ### ### ###
2014-Nov-07 Fri ### 80.2 79.71 ### 1,105,855 ### 69.8 69.8 0.0
2014-Nov-06 Thu 79.77 80 ### 79.44 743,855 ### ### ### 5.7
2014-Nov-05 Wed 79.58 ### 78.89 79.23 31.8 31.8 ###
2014-Nov-04 Tue 79 79.59 78.44 79.44 78.2 78.2 5.7
2014-Nov-03 Mon 79.7 80.44 78.48 78.8 1,182,254 ### 28.8 28.8 5.6
2014-Oct-31 Fri ### 80.27 ### ### ### ### 0.0
2014-Oct-30 Thu ### ### 78.27 ### 1,607,946 ### 84.9 84.9 0.0
2014-Oct-29 Wed 78.5 78.5 77.86 ### 26.1 26.1 0.0
2014-Oct-28 Tue ### ### 76.76 ### 1,283,220 49,249,983 ### ### 0.0
2014-Oct-27 Mon 76.55 77 ### 76.28 1,202,054 46,279,079 ### ### 5.4
2014-Oct-24 Fri 75.25 75.82 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### 74.2 ### 80.3 80.3 0.0
2014-Oct-22 Wed 74.87 74.87 ### ### 25.7 25.7 0.0
2014-Oct-21 Tue ### ### ### ### 28.3 28.3 0.0
2014-Oct-20 Mon 75 75.4 ### 74.48 26.1 26.1 ###
2014-Oct-17 Fri 74 74.76 73.945 ### 80.5 80.5 0.0
2014-Oct-16 Thu 73.87 ### ### ### 2,211,349 0 ### ### 0.0
2014-Oct-15 Wed ### ### ### 73.5 1,197,757 0 87.2 87.2 5.3
2014-Oct-14 Tue 72 ### 71.51 72.5 65.9 65.9 5.2
2014-Oct-13 Mon 71.2 ### ### ### ### ### 0.0
2014-Oct-10 Fri 72 ### 71.87 ### 1,162,044 41,758,051 ### ### 0.0
2014-Oct-09 Thu 73.89 73.89 72.73 ### 16.6 16.6 0.0
2014-Oct-08 Wed 72.58 ### 72.49 ### 825,853 29,933,041 76.8 76.8 0.0
2014-Oct-07 Tue 74.54 ### 72.57 73.28 ### ### 5.2
2014-Oct-06 Mon ### 74.26 ### ### 414,576 ### ### ### 0.0
2014-Oct-03 Fri 73.86 73.86 ### 73.72 882,485 32,590,171 ### ### 5.3
2014-Oct-02 Thu 73.53 ### 73.43 ### 79.7 79.7 0.0
2014-Oct-01 Wed ### 74.44 72.84 74.22 1,267,320 93,325,444 ### ### ###
2014-Sep-30 Tue 74.25 ### ### ### ### ### 0.0
2014-Sep-29 Mon 73.4 73.76 73.27 73.44 791,479 58,185,578 73.1 73.1 5.2
2014-Sep-26 Fri ### ### 73.44 73.5 1,998,182 73,373,243 25.7 25.7 5.3
2014-Sep-25 Thu 74.47 74.8 73.85 ### 950,546 ### ### ### 0.0
2014-Sep-24 Wed 73.85 ### 73.57 74.25 927,246 34,108,744 80.2 80.2 ###
2014-Sep-23 Tue 73 ### 73 73.88 1,009,182 36,835,143 ### ### 5.3
2014-Sep-22 Mon 72.73 ### 72.72 72.85 ### ### ###
2014-Sep-19 Fri ### 73.26 ### ### 1,202,243 ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 855,441 0 ### ### 0.0
2014-Sep-17 Wed ### 72.77 ### ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### ### 72.81 73.22 697,847 25,405,120 77.3 77.3 5.2
2014-Sep-12 Fri 73.5 73.75 ### ### 727,141 26,813,324 ### ### 0.0
2014-Sep-11 Thu 74.26 74.42 73.54 73.8 ### ### ###
2014-Sep-10 Wed 73.2 73.85 72.7 73.2 75.0 75.0 5.2
2014-Sep-09 Tue 72.2 73.27 ### 73.2 811,384 29,725,052 ### ### 5.2
2014-Sep-08 Mon 72.52 ### ### ### 2,059,359 0 31.5 31.5 0.0
2014-Sep-05 Fri 74.41 74.45 ### 73.41 941,340 35,041,381 ### ### ###
2014-Sep-04 Thu ### ### ### 74.41 936,379 0 ### ### ###
2014-Sep-03 Wed ### ### 74.53 ### 670,958 25,003,249 ### ### 0.0
2014-Sep-02 Tue ### 75 ### 75 700,644 26,274,150 80.6 80.6 5.4
2014-Sep-01 Mon 73.54 74.58 73.54 ### 81.6 81.6 0.0
2014-Aug-29 Fri ### ### 73.76 73.87 3,470,640 ### 21.0 21.0 ###
2014-Aug-28 Thu 74.5 74.75 ### ### ### ### 0.0
2014-Aug-27 Wed ### 74.85 74 74.85 776,927 ### 77.9 77.9 ###
2014-Aug-26 Tue 73.5 ### 73.22 ### ### ### 0.0
2014-Aug-25 Mon 72.87 ### 72.54 ### 759,787 27,557,474 ### ### 0.0
2014-Aug-22 Fri ### 73.4 72.79 ### 1,159,024 84,718,859 31.1 31.1 0.0
2014-Aug-21 Thu 73.25 ### 73 73.4 74.4 74.4 5.2
2014-Aug-20 Wed 72.2 72.85 ### 72.73 ### ### ###
2014-Aug-19 Tue ### ### 71.56 ### 1,520,472 54,402,488 ### ### 0.0
2014-Aug-18 Mon 70.4 ### 69.8 ### 79.1 79.1 0.0
2014-Aug-15 Fri ### 71.41 ### 70.46 ### ### 5.0
2014-Aug-14 Thu 68.52 70.81 68.52 70.42 4,560,849 317,731,545 ### ### ###
2014-Aug-13 Wed ### ### ### 67.24 ### ### 4.8
2014-Aug-12 Tue 64.73 ### 64.5 65.55 ### ### 4.7
2014-Aug-11 Mon 64.44 64.73 ### 64.25 33.7 33.7 ###
2014-Aug-08 Fri ### 64.28 63.77 ### 1,213,527 ### ### ### 0.0
2014-Aug-07 Thu ### 64.72 ### ### 1,317,441 ### 74.0 74.0 0.0
2014-Aug-06 Wed ### 65.47 64.24 64.41 19.4 19.4 ###
2014-Aug-05 Tue 65.25 ### ### ### 1,495,942 0 79.7 79.7 0.0
2014-Aug-04 Mon 65.5 65.59 ### ### 22.8 22.8 0.0
2014-Aug-01 Fri 66.25 66.76 ### ### 2,816,271 94,007,125 ### ### 0.0
2014-Jul-31 Thu ### ### ### 67.8 30.2 30.2 4.8
2014-Jul-30 Wed 66.55 67.74 66.55 67.4 79.8 79.8 4.8
2014-Jul-29 Tue ### ### ### 66.86 617,344 0 ### ### 4.8
2014-Jul-28 Mon 66.77 ### 66.5 66.76 686,121 22,813,523 32.3 32.3 4.8
2014-Jul-25 Fri 67.25 67.25 66.8 66.8 ### ### ###
2014-Jul-24 Thu ### 67.49 ### ### 993,883 33,538,581 ### ### 0.0
2014-Jul-23 Wed 67.28 ### ### ### 25.5 25.5 0.0
2014-Jul-22 Tue 67.27 67.73 67.27 67.28 858,226 57,930,255 70.1 70.1 4.8
2014-Jul-21 Mon ### ### ### 67.59 540,250 0 ### ### 4.8
2014-Jul-18 Fri ### 67.75 ### 67.58 659,089 ### ### ### 4.8
2014-Jul-17 Thu 68.46 ### ### 67.7 ### ### 4.8
2014-Jul-16 Wed 68.5 68.77 68.25 68.54 ### ### 4.9
2014-Jul-15 Tue 68.8 ### ### 68.43 761,579 0 33.2 33.2 4.9
2014-Jul-14 Mon 67.89 68.58 67.755 ### 748,640 ### 80.8 80.8 0.0
2014-Jul-11 Fri ### 67.7 ### 67.49 72.8 72.8 ###
2014-Jul-10 Thu 67.8 67.8 ### 67.46 688,452 23,338,522 24.4 24.4 4.8
2014-Jul-09 Wed ### ### 67.47 ### 755,373 ### ### ### 0.0
2014-Jul-08 Tue 68.27 ### 67.75 ### 541,725 ### 73.0 73.0 0.0
2014-Jul-07 Mon ### 68.45 ### ### 434,749 14,879,284 31.4 31.4 0.0
2014-Jul-04 Fri ### ### 68.2 68.5 760,780 ### 28.9 28.9 4.9
2014-Jul-03 Thu ### 68.2 ### ### 62.0 62.0 0.0
2014-Jul-02 Wed ### ### 67.56 ### 803,852 27,154,120 27.2 27.2 0.0
2014-Jul-01 Tue ### 67.54 ### ### ### ### 0.0
2014-Jun-30 Mon ### ### 66.52 66.55 ### ### ###
2014-Jun-27 Fri ### 67.54 66.87 ### 74.6 74.6 0.0
2014-Jun-26 Thu 66.56 ### 66.56 ### ### ### 0.0
2014-Jun-25 Wed 66.8 ### ### 66.56 ### ### 4.8
2014-Jun-24 Tue ### ### ### ### 1,510,523 0 ### ### 0.0
2014-Jun-23 Mon 67.89 ### 67.51 ### 1,384,972 46,749,729 30.3 30.3 0.0
2014-Jun-20 Fri ### ### ### 67.45 1,413,842 0 ### ### 4.8
2014-Jun-19 Thu 68.59 68.7 67.84 68.22 23.7 23.7 4.9
2014-Jun-18 Wed ### ### ### 67.86 ### ### 4.8
2014-Jun-17 Tue ### ### 67.27 67.52 1,281,145 ### 24.0 24.0 4.8
2014-Jun-16 Mon ### ### 67.525 67.7 1,027,352 34,685,971 ### ### 4.8
2014-Jun-13 Fri ### ### ### ### 72.5 72.5 0.0
2014-Jun-12 Thu ### 69.2 68.53 68.7 ### ### 4.9
2014-Jun-11 Wed 69.25 69.45 69.075 ### ### ### 0.0
2014-Jun-10 Tue ### ### ### 69.25 24.4 24.4 ###
2014-Jun-06 Fri ### 70.57 ### 70.49 536,681 18,936,789 74.0 74.0 ###
2014-Jun-05 Thu ### 70.46 ### ### 713,756 25,145,623 77.0 77.0 0.0
2014-Jun-04 Wed ### 70.75 ### 70.24 39.0 39.0 5.0
2014-Jun-03 Tue 71.2 71.4 70.42 70.58 ### ### ###
2014-Jun-02 Mon 70.5 71.24 70.42 ### 733,848 51,978,453 79.1 79.1 0.0
2014-May-30 Fri 71 71 70.59 70.59 ### ### 5.0
2014-May-29 Thu 70.76 70.79 70.56 70.76 757,387 53,528,326 ### ### 5.1
2014-May-28 Wed ### ### 70.56 ### 537,176 ### 23.8 23.8 0.0
2014-May-27 Tue 70.46 ### 70.41 ### 77.2 77.2 0.0
2014-May-26 Mon 70.5 70.78 70.425 ### 415,880 ### 72.6 72.6 0.0
2014-May-23 Fri ### 70.47 69.77 70.22 874,275 ### 75.2 75.2 5.0
2014-May-22 Thu 69.29 ### ### 69.77 74.7 74.7 ###
2014-May-21 Wed 68.25 ### ### 68.86 906,080 0 ### ### 4.9
2014-May-20 Tue ### ### ### 68.79 771,224 0 ### ### ###
2014-May-19 Mon ### ### ### 69.25 782,942 0 32.1 32.1 ###
2014-May-16 Fri ### ### 69.73 ### 30.7 30.7 0.0
2014-May-15 Thu ### ### 69.7 ### 73.9 73.9 0.0
2014-May-14 Wed ### ### ### ### 939,883 0 ### ### 0.0
2014-May-13 Tue ### 70 69.52 70 72.2 72.2 5.0
2014-May-12 Mon ### 69.58 ### 69.25 609,649 21,209,688 ### ### ###
2014-May-09 Fri ### 69.46 68.88 ### 872,720 60,366,042 ### ### 0.0
2014-May-08 Thu ### 69.75 ### ### 23.5 23.5 0.0
2014-May-07 Wed ### ### 68.82 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon 69.25 69.28 68.72 68.85 976,854 67,402,926 28.3 28.3 4.9
2014-May-02 Fri 68.85 ### 68.56 68.84 1,140,882 ### 31.8 31.8 4.9
2014-May-01 Thu 68.85 68.89 ### ### ### ### 0.0
2014-Apr-30 Wed ### 68.7 67.78 68.43 73.6 73.6 4.9
2014-Apr-29 Tue 68.47 ### 67.75 ### 1,336,471 45,272,955 ### ### 0.0
2014-Apr-28 Mon ### ### 67.74 ### ### ### 0.0
2014-Apr-24 Thu 68.2 68.23 ### ### ### ### 0.0
2014-Apr-23 Wed ### 68.23 67.75 ### 1,518,027 103,210,655 ### ### 0.0
2014-Apr-22 Tue ### 68.23 67.7 ### 948,344 ### ### ### 0.0
2014-Apr-17 Thu ### ### 67.46 ### 24.4 24.4 0.0
2014-Apr-16 Wed 67.29 ### 67.28 67.53 ### ### ###
2014-Apr-15 Tue 67.29 67.49 ### ### 1,514,055 51,091,785 ### ### 0.0
2014-Apr-14 Mon ### ### 67.28 67.28 23.6 23.6 4.8
2014-Apr-11 Fri 68.4 68.82 68.21 68.57 ### ### 4.9
2014-Apr-10 Thu 70.25 ### 69.56 ### 1,164,650 40,506,527 23.0 23.0 0.0
2014-Apr-09 Wed 69.71 ### 69.51 ### 945,329 ### ### ### 0.0
2014-Apr-08 Tue 69.85 ### 69.45 69.7 1,042,487 ### ### ### 5.0
2014-Apr-07 Mon ### 70.52 ### ### 656,883 ### 75.1 75.1 0.0
2014-Apr-04 Fri 70.5 ### ### ### 884,250 0 71.5 71.5 0.0
2014-Apr-03 Thu ### 70.47 70 70.47 766,046 53,803,240 ### ### ###
2014-Apr-02 Wed 69.75 69.82 69.22 69.72 33.2 33.2 ###
2014-Apr-01 Tue ### 69.85 ### 69.47 37.1 37.1 5.0
2014-Mar-31 Mon 69.85 ### 69.56 69.56 ### ### 5.0
2014-Mar-28 Fri 70.2 ### 69.85 69.85 2,067,843 ### ### ### ###
2014-Mar-27 Thu 70.44 ### ### 70.56 ### ### ###
2014-Mar-26 Wed 71 71.78 71 ### 1,527,920 ### ### ### 0.0
2014-Mar-25 Tue ### 71.75 ### 71.24 1,325,823 ### ### ### 5.1
2014-Mar-24 Mon 71.23 ### ### 71.85 ### ### 5.1
2014-Mar-21 Fri 70.7 ### 70.5 ### 72.3 72.3 0.0
2014-Mar-20 Thu 71.2 ### 70.53 70.76 35.7 35.7 5.1
2014-Mar-19 Wed ### ### 70.87 71.2 ### ### 5.1
2014-Mar-18 Tue ### ### 71.2 71.5 ### ### 5.1
2014-Mar-17 Mon 70.86 71.58 70.85 ### 79.1 79.1 0.0
2014-Mar-14 Fri 72 ### 71.49 71.7 864,623 30,905,949 36.6 36.6 ###
2014-Mar-13 Thu ### ### ### 72.4 728,079 0 ### ### ###
2014-Mar-12 Wed ### ### ### 72.5 76.2 76.2 5.2
2014-Mar-11 Tue 72.5 72.82 72.25 ### 1,014,079 73,556,220 34.0 34.0 0.0
2014-Mar-10 Mon 71.74 72.49 71.72 72.48 ### ### 5.2
2014-Mar-07 Fri ### ### ### ### 761,058 0 ### ### 0.0
2014-Mar-06 Thu 71.75 71.88 ### 71.24 ### ### 5.1
2014-Mar-05 Wed 71.88 72.24 ### ### 1,593,755 ### ### ### 0.0
2014-Mar-04 Tue 71.7 ### ### ### 70.5 70.5 0.0
2014-Mar-03 Mon ### 72.2 71.28 ### 27.9 27.9 0.0
2014-Feb-28 Fri 72.48 72.56 ### 72.2 32.8 32.8 5.2
2014-Feb-27 Thu 71.51 ### 71.41 ### 78.9 78.9 0.0
2014-Feb-26 Wed 71.54 ### 71.2 ### 1,376,827 49,015,041 ### ### 0.0
2014-Feb-25 Tue 71.4 71.51 ### ### ### ### 0.0
2014-Feb-24 Mon 70.42 70.8 ### 70.8 75.3 75.3 5.1
2014-Feb-21 Fri 70.28 70.75 ### 70.4 663,986 ### 71.4 71.4 5.0
2014-Feb-20 Thu 70.2 ### 70 ### 1,117,841 ### 71.6 71.6 0.0
2014-Feb-19 Wed ### ### ### ### 73.5 73.5 0.0
2014-Feb-18 Tue 69.55 ### 69.51 69.71 ### ### ###
2014-Feb-17 Mon ### 69.27 68.7 69.2 1,730,189 119,357,088 ### ### 4.9
2014-Feb-14 Fri 67.49 ### 66.75 ### 70.2 70.2 0.0
2014-Feb-13 Thu ### 68.27 ### 66.5 ### ### 4.8
2014-Feb-12 Wed ### ### 66.75 67.75 25.6 25.6 ###
2014-Feb-11 Tue 69.8 ### ### 69.86 624,285 0 68.0 68.0 ###
2014-Feb-10 Mon 68.7 ### 68.7 ### 1,263,986 ### ### ### 0.0
2014-Feb-07 Fri 68.7 68.81 ### ### 22.4 22.4 0.0
2014-Feb-06 Thu 68.2 68.89 ### 68.74 73.8 73.8 ###
2014-Feb-05 Wed 68.7 68.73 67.82 ### 1,338,552 ### ### ### 0.0
2014-Feb-04 Tue 68.5 ### 68.5 ### 79.3 79.3 0.0
2014-Feb-03 Mon 70.26 70.58 ### 70 625,788 22,084,058 29.9 29.9 5.0
2014-Jan-31 Fri ### 70.8 ### 70.26 23.9 23.9 5.0
2014-Jan-30 Thu 69.82 70.84 69.81 70.78 1,083,857 76,222,243 ### ### 5.1
2014-Jan-29 Wed ### ### 70.88 ### ### ### 0.0
2014-Jan-28 Tue 70 ### 69.85 ### ### ### 0.0
2014-Jan-24 Fri 70.72 71.2 ### 70.87 ### ### 5.1
2014-Jan-23 Thu ### ### 69.85 ### 1,082,589 37,809,420 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 973,377 0 ### ### 0.0
2014-Jan-21 Tue ### 70.77 ### ### 71.2 71.2 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri 69.4 ### ### ### 1,551,953 0 ### ### 0.0
2014-Jan-16 Thu 68.28 69.4 ### 69.4 ### ### 5.0
2014-Jan-15 Wed ### ### ### ### 788,574 0 ### ### 0.0
2014-Jan-14 Tue 67.48 67.82 ### ### 987,024 33,469,983 33.6 33.6 0.0
2014-Jan-13 Mon ### ### ### 67.8 31.1 31.1 4.8
2014-Jan-10 Fri 68.4 68.55 67.83 67.88 ### ### 4.8
2014-Jan-09 Thu ### 68.5 67.73 68.22 444,725 30,292,443 27.3 27.3 4.9
2014-Jan-08 Wed 68.23 68.43 67.53 ### 850,473 57,815,154 ### ### 0.0
2014-Jan-07 Tue ### ### 68.2 68.43 ### ### 4.9
2014-Jan-06 Mon ### 69.27 ### ### 31.4 31.4 0.0
2014-Jan-03 Fri ### ### 68.49 68.83 460,443 15,767,870 ### ### ###
2014-Jan-02 Thu ### ### 68.82 68.82 360,550 12,406,525 ### ### 4.9
2013-Dec-31 Tue ### 69.25 68.55 ### ### ### 0.0
2013-Dec-30 Mon 68.88 ### 68.59 ### ### ### 0.0
2013-Dec-27 Fri 69.46 69.54 68.29 68.4 366,142 25,232,675 ### ### 4.9
2013-Dec-24 Tue 68.85 69.2 68.5 68.83 352,479 24,268,179 ### ### ###
2013-Dec-23 Mon 67.5 ### 67.4 ### 560,021 ### 77.7 77.7 0.0
2013-Dec-20 Fri 67.29 67.55 66.71 67.44 2,600,358 ### 64.9 64.9 4.8
2013-Dec-19 Thu ### 66.7 ### ### ### ### 0.0
2013-Dec-18 Wed ### 66.89 ### 66.21 1,816,477 60,752,073 27.6 27.6 ###
2013-Dec-17 Tue ### ### ### 66.4 982,548 0 ### ### 4.7
2013-Dec-16 Mon ### ### 65.7 ### 30.1 30.1 0.0
2013-Dec-13 Fri ### ### ### ### 1,269,940 0 ### ### 0.0
2013-Dec-12 Thu ### ### 65.5 ### 35.7 35.7 0.0
2013-Dec-11 Wed ### 67.275 66.21 ### 23.8 23.8 0.0
2013-Dec-10 Tue ### ### ### ### 1,075,920 0 30.3 30.3 0.0
2013-Dec-09 Mon ### 67.78 66.54 66.82 33.8 33.8 4.8
2013-Dec-06 Fri ### ### ### ### 731,355 0 ### ### 0.0
2013-Dec-05 Thu 68.55 ### 67.43 67.79 31.4 31.4 4.8
2013-Dec-04 Wed 68.2 68.46 67.81 ### 787,477 53,654,745 68.3 68.3 0.0
2013-Dec-03 Tue ### 68.56 ### 68.4 910,474 31,211,048 86.6 86.6 4.9
2013-Dec-02 Mon ### ### 67.51 ### 1,116,845 ### ### ### 0.0
2013-Nov-29 Fri ### ### ### 68.73 1,357,187 0 26.8 26.8 ###
2013-Nov-28 Thu 68.88 69.26 ### ### ### ### 0.0
2013-Nov-27 Wed 68.21 68.78 68.2 68.56 82.1 82.1 4.9
2013-Nov-26 Tue 68.84 69.4 ### ### ### ### 0.0
2013-Nov-25 Mon ### 68.7 ### 68.43 ### ### 4.9
2013-Nov-22 Fri ### 68.47 67.84 67.86 748,186 ### ### ### 4.8
2013-Nov-21 Thu ### ### 67.475 ### ### ### 0.0
2013-Nov-20 Wed ### 68.5 ### 67.55 ### ### 4.8
2013-Nov-19 Tue ### 68.5 ### ### 1,025,848 ### 84.3 84.3 0.0
2013-Nov-18 Mon ### ### 67.22 ### ### ### 0.0
2013-Nov-15 Fri 67.42 ### 66.85 67.86 ### ### 4.8
2013-Nov-14 Thu ### 67.71 66.8 ### 74.9 74.9 0.0
2013-Nov-13 Wed 67.78 68.24 66.8 ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 929,383 0 29.1 29.1 0.0
2013-Nov-11 Mon 68.45 68.5 67.55 67.72 634,983 ### ### ### 4.8
2013-Nov-08 Fri ### 68.42 ### 67.75 25.3 25.3 ###
2013-Nov-07 Thu 67.5 ### ### 67.84 1,140,276 0 78.6 78.6 4.8
2013-Nov-06 Wed ### 68.25 67.27 67.41 1,332,253 ### 24.0 24.0 ###
2013-Nov-05 Tue 68.56 68.78 ### ### 524,085 18,023,283 ### ### 0.0
2013-Nov-04 Mon 68.78 ### ### ### ### ### 0.0
2013-Nov-01 Fri 69.74 69.74 ### 68.74 827,224 ### 24.2 24.2 ###
2013-Oct-31 Thu 68.89 69.755 68.73 69.5 1,150,057 79,632,821 77.8 77.8 5.0
2013-Oct-30 Wed ### 69.27 ### ### 973,141 ### 74.8 74.8 0.0
2013-Oct-29 Tue ### 68.5 67.55 68.5 80.1 80.1 4.9
2013-Oct-28 Mon 67.49 68.55 66.86 68.49 2,035,179 ### ### ### 4.9
2013-Oct-25 Fri 66.83 ### ### 66.47 27.9 27.9 4.7
2013-Oct-24 Thu 66.5 ### ### 66.8 ### ### ###
2013-Oct-23 Wed 67.48 ### ### ### ### ### 0.0
2013-Oct-22 Tue 67.59 67.82 ### ### 631,481 21,413,520 69.4 69.4 0.0
2013-Oct-21 Mon 68.5 68.51 67.43 67.84 693,549 47,140,525 21.5 21.5 4.8
2013-Oct-18 Fri ### 68.7 67.82 68.42 70.9 70.9 4.9
2013-Oct-17 Thu 67.45 67.74 ### ### ### ### 0.0
2013-Oct-16 Wed ### 66.43 ### 66.26 1,367,159 45,410,186 80.6 80.6 4.7
2013-Oct-15 Tue ### ### 65.21 ### ### ### 0.0
2013-Oct-14 Mon 65.51 ### 64.8 ### 512,922 16,618,672 35.5 35.5 0.0
2013-Oct-11 Fri 65.88 66.2 65.74 ### ### ### 0.0
2013-Oct-10 Thu ### 65.22 64.81 ### 1,052,676 ### ### ### 0.0
2013-Oct-09 Wed ### 65.51 64.7 65.2 ### ### 4.7
2013-Oct-08 Tue 64.8 65.73 64.4 65.58 ### ### 4.7
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 64.85 ### 64.51 ### 1,417,251 ### 74.8 74.8 0.0
2013-Oct-03 Thu 64.41 ### 64.22 64.73 926,841 ### ### ### ###
2013-Oct-02 Wed ### 65.23 64.5 ### ### ### 0.0
2013-Oct-01 Tue ### ### 63.84 64.53 1,133,050 36,166,956 ### ### ###
2013-Sep-30 Mon 64.7 64.78 ### ### 1,037,974 33,619,977 ### ### 0.0
2013-Sep-27 Fri 64.83 65.54 64.5 65.54 ### ### ###
2013-Sep-26 Thu ### 64.77 ### 64.51 66.9 66.9 4.6
2013-Sep-25 Wed 64.87 ### 64.84 ### 805,479 26,113,629 ### ### 0.0
2013-Sep-24 Tue ### 65.26 ### 64.84 618,781 20,190,824 ### ### ###
2013-Sep-23 Mon 64.29 ### 64.2 ### 749,451 24,057,377 ### ### 0.0
2013-Sep-20 Fri ### ### ### 64.54 1,329,186 0 74.9 74.9 ###
2013-Sep-19 Thu 64.43 ### 64.285 ### ### ### 0.0
2013-Sep-18 Wed 65.5 65.57 64.8 64.82 791,672 ### ### ### ###
2013-Sep-17 Tue 65.25 65.7 ### 65.45 ### ### 4.7
2013-Sep-16 Mon ### 66.54 65.55 65.8 ### ### 4.7
2013-Sep-13 Fri 65.56 ### 65.45 ### 80.2 80.2 0.0
2013-Sep-12 Thu 65.4 ### 65.28 65.28 1,115,285 ### 31.8 31.8 4.7
2013-Sep-11 Wed ### 66.45 ### 65.86 1,071,188 35,590,221 29.8 29.8 4.7
2013-Sep-10 Tue 66.86 ### ### ### 830,279 0 ### ### 0.0
2013-Sep-09 Mon 66.55 66.79 65.45 66.5 1,485,473 98,219,474 27.8 27.8 4.8
2013-Sep-06 Fri 67.5 ### ### 66.8 1,089,284 0 22.2 22.2 ###
2013-Sep-05 Thu ### ### 67.29 67.45 1,178,471 39,649,656 ### ### 4.8
2013-Sep-04 Wed 67.57 ### ### 67.53 33.1 33.1 ###
2013-Sep-03 Tue 68.74 68.79 ### 68.22 757,280 26,046,645 ### ### 4.9
2013-Sep-02 Mon ### ### ### ### 807,148 0 76.9 76.9 0.0
2013-Aug-30 Fri 66.45 ### 66.24 ### 2,348,980 ### 79.8 79.8 0.0
2013-Aug-29 Thu ### 67.5 66.88 ### 36.9 36.9 0.0
2013-Aug-28 Wed ### 67.8 ### 67.75 1,164,928 39,491,059 ### ### ###
2013-Aug-27 Tue 66.73 67.55 66.52 67.55 992,052 ### ### ### 4.8
2013-Aug-26 Mon ### ### 66.8 ### ### ### 0.0
2013-Aug-23 Fri ### 66.53 ### 66.2 65.1 65.1 4.7
2013-Aug-22 Thu 65.26 ### 64.73 ### 1,478,928 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### 65.74 ### ### 4.7
2013-Aug-20 Tue 64.45 65.41 64.26 ### 84.9 84.9 0.0
2013-Aug-19 Mon 64.2 64.84 63.5 ### 945,382 ### ### ### 0.0
2013-Aug-16 Fri ### ### 62.83 ### ### ### 0.0
2013-Aug-15 Thu ### 64.8 ### 63.58 2,514,520 81,470,448 ### ### ###
2013-Aug-14 Wed 65.86 ### 64.7 65.79 34.7 34.7 ###
2013-Aug-13 Tue 65.81 67.8 65.81 67.8 1,421,377 ### ### ### 4.8
2013-Aug-12 Mon 65.56 ### 64.86 ### 1,330,288 ### ### ### 0.0
2013-Aug-09 Fri ### 66.49 65.4 ### 774,682 ### 32.5 32.5 0.0
2013-Aug-08 Thu ### ### 65.88 ### 718,783 ### 72.2 72.2 0.0
2013-Aug-07 Wed ### 67.48 65.5 65.5 ### ### 4.7
2013-Aug-06 Tue ### ### 66.56 66.88 939,478 31,265,827 ### ### 4.8
2013-Aug-05 Mon 67.85 67.86 ### ### ### ### 0.0
2013-Aug-02 Fri 67.74 67.8 66.84 ### 31.0 31.0 0.0
2013-Aug-01 Thu 66.8 ### 66.22 66.79 34.8 34.8 ###
2013-Jul-31 Wed 66.4 ### ### ### 965,788 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 755,287 0 ### ### 0.0
2013-Jul-29 Mon 65.8 ### 65.26 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 65.89 1,514,174 0 78.1 78.1 ###
2013-Jul-25 Thu ### ### ### ### 848,252 0 ### ### 0.0
2013-Jul-24 Wed ### ### 64.86 ### ### ### 0.0
2013-Jul-23 Tue 65.88 ### ### ### 828,921 0 72.0 72.0 0.0
2013-Jul-22 Mon ### ### 64.76 65.28 645,741 ### ### ### 4.7
2013-Jul-19 Fri 65.28 65.49 64.41 ### 702,423 45,622,373 23.4 23.4 0.0
2013-Jul-18 Thu ### ### 63.8 64.46 ### ### 4.6
2013-Jul-17 Wed ### ### 64.74 ### 862,453 ### 15.5 15.5 0.0
2013-Jul-16 Tue ### ### ### ### 934,940 0 ### ### 0.0
2013-Jul-15 Mon 65.52 66.25 ### 65.56 73.2 73.2 4.7
2013-Jul-12 Fri 64.76 ### ### 65.52 ### ### ###
2013-Jul-11 Thu ### ### ### 65.54 ### ### ###
2013-Jul-10 Wed 64.8 66.45 64.76 ### 1,410,542 ### 85.2 85.2 0.0
2013-Jul-09 Tue 63.86 64.87 ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 62.72 ### ### ### 0.0
2013-Jul-05 Fri ### ### 62.83 63.28 989,544 31,086,524 ### ### 4.5
2013-Jul-04 Thu ### 63.7 61.83 ### 78.3 78.3 0.0
2013-Jul-03 Wed 61.25 ### ### 61.25 1,375,724 0 ### ### 4.4
2013-Jul-02 Tue 61.47 62.59 60.55 62.59 1,613,547 99,346,088 ### ### ###
2013-Jul-01 Mon ### 61.5 ### ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.58 73.6 73.6 4.4
2013-Jun-27 Thu ### 61.56 60.86 61.55 70.3 70.3 ###
2013-Jun-26 Wed ### ### ### 60.51 23.5 23.5 4.3
2013-Jun-25 Tue 59.71 ### 59.43 60.51 ### ### 4.3
2013-Jun-24 Mon ### 59.73 58.52 59.29 ### ### ###
2013-Jun-21 Fri 58 ### 57.41 57.89 25.3 25.3 ###
2013-Jun-20 Thu 57.2 ### ### 57.85 84.3 84.3 4.1
2013-Jun-19 Wed 57.5 57.86 ### ### 2,010,121 ### ### ### 0.0
2013-Jun-18 Tue ### ### ### 58 ### ### 4.1
2013-Jun-17 Mon ### 58.23 ### 58.23 ### ### ###
2013-Jun-14 Fri 58 ### ### ### 1,312,848 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,828,472 0 25.9 25.9 0.0
2013-Jun-12 Wed ### 59.24 57.73 58.2 ### ### 4.2
2013-Jun-11 Tue ### 59.27 ### ### 88.4 88.4 0.0
2013-Jun-07 Fri 58.25 ### 57.76 57.81 1,184,688 34,213,789 ### ### ###
2013-Jun-06 Thu 58.5 58.79 ### ### ### ### 0.0
2013-Jun-05 Wed 59.58 59.58 58.57 58.81 2,214,583 ### ### ### ###
2013-Jun-04 Tue 59.51 ### 58.78 59.26 25.8 25.8 4.2
2013-Jun-03 Mon ### ### 59.29 59.49 28.1 28.1 ###
2013-May-31 Fri ### ### ### ### 2,983,178 0 ### ### 0.0
2013-May-30 Thu ### 61.42 ### ### 27.7 27.7 0.0
2013-May-29 Wed 59.88 60.73 59.76 ### 76.3 76.3 0.0
2013-May-28 Tue 59.49 59.5 58.71 ### ### ### 0.0
2013-May-27 Mon ### 59.7 ### ### 1,403,349 ### 31.1 31.1 0.0
2013-May-24 Fri 61.59 ### ### ### 1,487,886 0 18.1 18.1 0.0
2013-May-23 Thu ### 61.58 ### 60.86 2,494,089 ### 45.7 45.7 4.3
2013-May-22 Wed ### ### 60.53 ### 34.1 34.1 0.0
2013-May-21 Tue ### 61.28 60.78 60.85 1,534,450 93,647,483 35.3 35.3 ###
2013-May-20 Mon 61.8 ### ### 61.5 ### ### 4.4
2013-May-17 Fri ### 62.42 61.45 61.7 ### ### 4.4
2013-May-16 Thu 62.8 ### 61.5 ### 1,882,389 ### 27.2 27.2 0.0
2013-May-15 Wed ### 64.7 ### ### 1,059,385 ### ### ### 0.0
2013-May-14 Tue ### 63.5 ### 63.2 662,280 ### ### ### 4.5
2013-May-13 Mon ### ### ### 62.44 ### ### 4.5
2013-May-10 Fri ### 62.23 60.7 ### 1,031,853 63,422,844 79.8 79.8 0.0
2013-May-09 Thu 60.4 ### 60.355 60.72 ### ### 4.3
2013-May-08 Wed 59.73 60.48 59.58 ### ### ### 0.0
2013-May-07 Tue ### 63.49 62.24 62.87 621,557 39,074,180 ### ### ###
2013-May-06 Mon 62.7 ### ### 62.59 32.5 32.5 ###
2013-May-03 Fri 62.88 ### ### ### 576,385 0 ### ### 0.0
2013-May-02 Thu 62.2 ### ### ### ### ### 0.0
2013-May-01 Wed ### 63.5 62.41 ### 432,883 27,252,149 31.2 31.2 0.0
2013-Apr-30 Tue ### ### 62.28 ### 823,345 ### ### ### 0.0
2013-Apr-29 Mon ### ### 61.81 62.84 589,622 ### ### ### 4.5
2013-Apr-26 Fri 62.45 62.49 61.45 ### ### ### 0.0
2013-Apr-24 Wed ### 62.75 60.75 62.75 1,889,424 ### 85.9 85.9 4.5
2013-Apr-23 Tue 60.28 ### 60.2 60.87 687,173 ### ### ### 4.3
2013-Apr-22 Mon ### 60.5 59.77 60.2 520,876 31,322,878 71.2 71.2 ###
2013-Apr-19 Fri 60.2 60.42 59.83 ### ### ### 0.0
2013-Apr-18 Thu 60.59 ### ### ### 1,354,852 0 ### ### 0.0
2013-Apr-17 Wed ### 60.57 59.75 ### 75.5 75.5 0.0
2013-Apr-16 Tue 58.85 ### 58.75 ### 75.4 75.4 0.0
2013-Apr-15 Mon 58.83 59.41 58.45 58.8 711,971 41,956,451 45.8 45.8 4.2
2013-Apr-12 Fri ### 59.84 58.88 59.28 31.4 31.4 4.2
2013-Apr-11 Thu 58.5 59.53 ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 1,382,082 0 29.3 29.3 0.0
2013-Apr-09 Tue 58.8 58.85 ### ### ### ### 0.0
2013-Apr-08 Mon 59.28 59.29 ### 58.7 25.1 25.1 4.2
2013-Apr-05 Fri 58.5 58.82 58 ### 29.0 29.0 0.0
2013-Apr-04 Thu 59.47 59.47 58.89 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 1,412,989 0 ### ### 0.0
2013-Apr-02 Tue 59.75 ### ### ### 27.2 27.2 0.0
2013-Mar-28 Thu 59.5 59.75 ### 59.23 ### ### ###
2013-Mar-27 Wed 58.77 ### 58.52 59 74.4 74.4 4.2
2013-Mar-26 Tue ### 59 ### 58.5 27.3 27.3 4.2
2013-Mar-25 Mon 58.44 59.28 58.24 ### 78.9 78.9 0.0
2013-Mar-22 Fri ### 59.25 ### 58.49 70.8 70.8 4.2
2013-Mar-21 Thu 58.76 59.29 ### 58.75 2,397,628 71,077,682 37.3 37.3 ###
2013-Mar-20 Wed 58.51 ### 58.51 58.85 1,672,388 ### ### ### ###
2013-Mar-19 Tue ### 60.21 58.83 59.25 ### ### 4.2
2013-Mar-18 Mon ### ### ### 60.21 1,214,224 0 ### ### ###
2013-Mar-15 Fri 59.7 61.86 59.7 61.75 2,032,855 123,556,926 86.7 86.7 ###
2013-Mar-14 Thu 60.79 ### ### 59.7 1,189,555 0 ### ### 4.3
2013-Mar-13 Wed 60.45 60.46 59.88 ### 31.1 31.1 0.0
2013-Mar-12 Tue ### ### ### 60.43 1,160,929 0 79.4 79.4 ###
2013-Mar-11 Mon ### ### 59.8 60.27 70.8 70.8 ###
2013-Mar-08 Fri ### ### ### 59.85 1,322,649 0 27.2 27.2 4.3
2013-Mar-07 Thu ### ### 58.85 59.47 ### ### 4.2
2013-Mar-06 Wed 59.73 ### 58.89 ### 1,485,855 ### ### ### 0.0
2013-Mar-05 Tue 60.29 ### 59.59 ### 28.0 28.0 0.0
2013-Mar-04 Mon 60.52 60.78 59.45 ### ### ### 0.0
2013-Mar-01 Fri 59.85 ### 59.4 ### 1,128,323 ### 75.3 75.3 0.0
2013-Feb-28 Thu 59.48 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 59.25 58.4 58.85 1,061,376 62,435,443 ### ### ###
2013-Feb-26 Tue 58.8 59 57.88 58.25 24.3 24.3 ###
2013-Feb-25 Mon 59 ### ### ### 951,074 0 ### ### 0.0
2013-Feb-22 Fri 58.7 ### ### 58.56 3,081,759 0 ### ### 4.2
2013-Feb-21 Thu 58 ### 57.54 57.55 1,631,870 ### ### ### ###
2013-Feb-20 Wed 58 58.27 ### 57.86 1,372,759 ### ### ### 4.1
2013-Feb-19 Tue ### ### ### 57.59 1,484,354 0 85.0 85.0 ###
2013-Feb-18 Mon 56 ### 56 56.59 80.0 80.0 4.0
2013-Feb-15 Fri 56.28 56.54 ### 55.84 1,666,152 ### 24.4 24.4 4.0
2013-Feb-14 Thu 56.45 ### 55.955 56.4 1,540,547 43,100,653 29.5 29.5 4.0
2013-Feb-13 Wed ### ### ### 57.21 11.6 11.6 ###
2013-Feb-12 Tue ### 57.48 56.55 57.24 ### ### 4.1
2013-Feb-11 Mon 57.51 ### ### ### 907,726 0 ### ### 0.0
2013-Feb-08 Fri ### 57.51 56.53 57.51 76.3 76.3 4.1
2013-Feb-07 Thu 56.5 56.89 55.71 56.23 944,229 ### ### ### ###
2013-Feb-06 Wed ### 56.22 ### ### 1,135,673 ### 77.8 77.8 0.0
2013-Feb-05 Tue 54.47 ### ### 54.89 1,348,326 0 ### ### ###
2013-Feb-04 Mon 55 55.43 ### 54.5 662,645 ### ### ### 3.9
2013-Feb-01 Fri 55.84 ### ### 54.72 ### ### 3.9
2013-Jan-31 Thu ### 55.88 54.71 ### 1,531,243 84,670,081 23.1 23.1 0.0
2013-Jan-30 Wed 55.2 ### ### 55.4 1,211,757 0 ### ### 4.0
2013-Jan-29 Tue 54.5 55 ### 55 1,616,341 44,449,377 ### ### 3.9
2013-Jan-25 Fri 53.25 ### ### ### 3,086,450 0 26.0 26.0 0.0
2013-Jan-24 Thu ### ### 52.25 52.75 1,413,873 ### ### ### 3.8
2013-Jan-23 Wed ### ### ### ### 1,949,477 0 15.1 15.1 0.0
2013-Jan-22 Tue 54.7 ### ### ### ### ### 0.0
2013-Jan-21 Mon 54.59 ### 53.7 ### 1,034,952 ### 25.2 25.2 0.0
2013-Jan-18 Fri 54.73 55 54.57 ### ### ### 0.0
2013-Jan-17 Thu ### 55 54.21 54.55 34.6 34.6 ###
2013-Jan-16 Wed ### ### 52.89 54.21 2,545,052 ### ### ### 3.9
2013-Jan-15 Tue 51.7 ### ### ### 1,712,526 0 82.3 82.3 0.0
2013-Jan-14 Mon 52.29 52.42 ### 51.75 21.6 21.6 ###
2013-Jan-11 Fri 51.8 52.29 51.8 ### 74.2 74.2 0.0
2013-Jan-10 Thu ### 52.53 ### ### ### ### 0.0
2013-Jan-09 Wed ### 52.55 ### ### ### ### 0.0
2013-Jan-08 Tue 52.82 ### ### 52.24 1,196,149 0 ### ### ###
2013-Jan-07 Mon ### ### 52.45 52.45 ### ### ###
2013-Jan-04 Fri 53.2 ### 52.5 52.57 1,518,229 ### 22.2 22.2 3.8
2013-Jan-03 Thu 53.82 ### ### 53.4 631,148 0 ### ### 3.8
2013-Jan-02 Wed ### ### 53.22 ### ### ### 0.0
2012-Dec-31 Mon ### 54.2 53.74 ### 343,656 ### 24.7 24.7 0.0
2012-Dec-28 Fri ### 54.72 53.88 ### 71.4 71.4 0.0
2012-Dec-27 Thu ### 54.29 53.86 ### 379,489 ### 19.4 19.4 0.0
2012-Dec-24 Mon ### 54.45 ### 54.2 183,387 ### 71.4 71.4 ###
2012-Dec-21 Fri 54.29 54.58 ### ### 35.8 35.8 0.0
2012-Dec-20 Thu 54 ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### 53.59 ### 1,126,141 30,174,948 ### ### 0.0
2012-Dec-18 Tue 53.88 ### 53.26 53.42 22.6 22.6 3.8
2012-Dec-17 Mon 53.4 53.76 ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 1,124,781 0 ### ### 0.0
2012-Dec-13 Thu ### ### 54.22 ### ### ### 0.0
2012-Dec-12 Wed 53.79 ### ### 54.52 1,734,880 0 80.2 80.2 3.9
2012-Dec-11 Tue 53.76 53.845 52.74 ### 1,758,748 93,728,077 19.6 19.6 0.0
2012-Dec-10 Mon 54.44 55.2 ### 53.53 ### ### ###
2012-Dec-07 Fri 53.51 ### 53.51 54.77 1,300,270 34,788,723 86.8 86.8 3.9
2012-Dec-06 Thu 52.53 ### ### 53.45 85.7 85.7 3.8
2012-Dec-05 Wed 52.84 ### ### ### 1,761,728 0 68.7 68.7 0.0
2012-Dec-04 Tue 52.51 ### 52.51 53.4 1,622,949 42,610,525 88.5 88.5 3.8
2012-Dec-03 Mon 51.7 ### 51.55 ### ### ### 0.0
2012-Nov-30 Fri ### 51.75 ### 51.7 ### ### 3.7
2012-Nov-29 Thu ### 51.75 50 51.75 ### ### ###
2012-Nov-28 Wed 49.52 50.5 49.5 ### 2,486,974 ### ### ### 0.0
2012-Nov-27 Tue 49.74 50.55 ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### 46.78 833,755 0 26.2 26.2 ###
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu 47.2 47.925 ### 47.58 1,026,359 24,594,127 74.5 74.5 3.4
2012-Nov-21 Wed ### ### ### 47.49 1,449,945 0 21.2 21.2 3.4
2012-Nov-20 Tue 48.74 48.985 ### 48.7 1,317,654 32,272,640 31.1 31.1 3.5
2012-Nov-19 Mon ### ### ### ### 676,381 0 23.5 23.5 0.0
2012-Nov-16 Fri 47.56 ### 47.56 ### ### ### 0.0
2012-Nov-15 Thu 47.7 47.88 47.51 ### 1,123,787 53,599,020 36.3 36.3 0.0
2012-Nov-14 Wed 48.5 48.5 47.53 ### ### ### 0.0
2012-Nov-13 Tue 48.5 48.73 ### ### 36.8 36.8 0.0
2012-Nov-12 Mon 48.4 48.5 47.88 ### 25.3 25.3 0.0
2012-Nov-09 Fri 47.75 48.76 47.75 48.4 ### ### 3.5
2012-Nov-08 Thu 48 ### 47.45 47.75 ### ### ###
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
2011-Sep-01 Thu 28.22 28.75 27.81 28 2,472,340 69,917,775 27.1 27.1 2.0
2011-Aug-31 Wed 28.26 ### 27.85 ### ### ### 0.0
2011-Aug-30 Tue ### ### 28.28 28.44 ### ### ###
2011-Aug-29 Mon 28.74 ### ### 28.88 ### ### 2.1
2011-Aug-26 Fri ### ### ### 28.26 9.3 9.3 2.0
2011-Aug-25 Thu 28.73 29.26 28.55 29 2,172,728 ### ### ### ###
2011-Aug-24 Wed 28.51 28.76 ### 28.24 ### ### 2.0
2011-Aug-23 Tue 27.7 28.55 27.7 28.55 2,285,889 64,290,628 ### ### ###
2011-Aug-22 Mon ### ### ### 27.84 84.5 84.5 2.0
2011-Aug-19 Fri 26.7 27.72 ### 27.27 3,637,426 50,414,724 ### ### 1.9
2011-Aug-18 Thu 28.78 28.8 27.89 28.2 3,803,355 ### ### ### 2.0
2011-Aug-17 Wed ### ### 28.84 ### 2,938,844 ### ### ### 0.0
2011-Aug-16 Tue ### 30.2 ### 29.86 3,431,742 ### 38.5 38.5 2.1
2011-Aug-15 Mon 29.2 29.5 ### ### 2,537,823 37,432,889 ### ### 0.0
2011-Aug-12 Fri 29 ### 28.8 ### 3,606,582 51,934,780 69.5 69.5 0.0
2011-Aug-11 Thu 27.8 28.59 ### ### 3,235,625 46,253,259 66.8 66.8 0.0
2011-Aug-10 Wed 27.4 ### ### ### 4,092,372 0 84.9 84.9 0.0
2011-Aug-09 Tue 26.55 ### 26.23 27.46 3,702,740 ### ### ### ###
2011-Aug-08 Mon ### ### 27.54 27.72 3,693,756 50,863,020 ### ### ###
2011-Aug-05 Fri 28.58 ### 28 ### 48.2 48.2 0.0
2011-Aug-04 Thu ### ### ### 29.42 2,413,925 0 42.3 42.3 ###
2011-Aug-03 Wed ### ### ### 29.5 ### ### 2.1
2011-Aug-02 Tue ### ### 30.22 30.22 ### ### 2.2
2011-Aug-01 Mon ### 31.46 30.84 31.23 ### ### ###
2011-Jul-29 Fri 30.88 ### 30.51 ### 2,830,143 ### 35.9 35.9 0.0
2011-Jul-28 Thu ### 31.29 ### ### ### ### 0.0
2011-Jul-27 Wed 32.27 32.45 ### 31.45 2,532,251 41,085,772 ### ### ###
2011-Jul-26 Tue 32.46 32.77 ### 32.22 22.6 22.6 ###
2011-Jul-25 Mon ### 33.21 32.42 32.52 1,298,254 ### ### ### 2.3
2011-Jul-22 Fri 33.5 33.56 ### ### ### ### 0.0
2011-Jul-21 Thu 33.4 33.7 ### 33.4 2,101,151 ### ### ### 2.4
2011-Jul-20 Wed ### ### 32.85 ### 71.2 71.2 0.0
2011-Jul-19 Tue ### ### 32.88 ### 1,904,351 ### ### ### 0.0
2011-Jul-18 Mon 32.5 ### ### 32.82 1,767,249 0 ### ### 2.3
2011-Jul-15 Fri ### ### ### ### 2,088,627 0 27.9 27.9 0.0
2011-Jul-14 Thu 32.52 32.81 32.22 32.74 80.2 80.2 2.3
2011-Jul-13 Wed ### ### ### 32.78 87.0 87.0 ###
2011-Jul-12 Tue ### ### ### 31.88 1,980,545 0 ### ### 2.3
2011-Jul-11 Mon ### 32.5 ### ### 1,774,979 ### 33.1 33.1 0.0
2011-Jul-08 Fri 32.87 ### 32.55 32.8 1,280,274 20,836,459 24.2 24.2 2.3
2011-Jul-07 Thu 32.7 32.86 32.26 32.7 ### ### 2.3
2011-Jul-06 Wed 32.76 32.76 32.29 ### 2,430,747 79,060,046 ### ### 0.0
2011-Jul-05 Tue 32.79 ### ### 32.5 29.0 29.0 ###
2011-Jul-04 Mon ### ### 32.79 ### 1,351,929 22,164,875 27.8 27.8 0.0
2011-Jul-01 Fri ### ### 32.43 ### 2,026,342 ### ### ### 0.0
2011-Jun-30 Thu ### 33.45 32.85 ### 2,974,687 98,610,874 58.4 58.4 0.0
2011-Jun-29 Wed ### 32.56 31.86 ### ### ### 0.0
2011-Jun-28 Tue 31.21 31.73 ### 31.55 4,106,322 ### 80.0 80.0 ###
2011-Jun-27 Mon ### ### 30.57 ### 34.7 34.7 0.0
2011-Jun-24 Fri ### ### ### 31.55 20.3 20.3 ###
2011-Jun-23 Thu 32.24 ### ### ### 31.0 31.0 0.0
2011-Jun-22 Wed 32.26 32.4 ### ### 27.7 27.7 0.0
2011-Jun-21 Tue 32.24 ### ### 32.26 ### ### 2.3
2011-Jun-20 Mon ### 32.83 31.87 ### 1,478,373 ### 35.0 35.0 0.0
2011-Jun-17 Fri ### 32.59 ### 32.46 2,420,656 39,444,589 80.6 80.6 2.3
2011-Jun-16 Thu 31.81 ### 31.71 ### ### ### 0.0
2011-Jun-15 Wed 32.75 32.8 ### 32.26 2,341,188 38,395,483 ### ### 2.3
2011-Jun-14 Tue ### 32.87 ### 32.85 ### ### ###
2011-Jun-10 Fri 32.59 ### 32.55 ### 1,762,888 ### ### ### 0.0
2011-Jun-09 Thu ### ### 32.51 32.72 19.4 19.4 2.3
2011-Jun-08 Wed 33.7 33.74 ### 33.23 1,598,020 ### 25.9 25.9 ###
2011-Jun-07 Tue 33.25 ### 33.25 ### 1,480,982 24,621,325 ### ### 0.0
2011-Jun-06 Mon 33.55 33.57 ### 33.44 978,676 16,427,076 ### ### 2.4
2011-Jun-03 Fri 33.53 33.78 33.24 ### ### ### 0.0
2011-Jun-02 Thu 33.7 33.7 33.46 33.56 1,330,820 ### 37.1 37.1 2.4
2011-Jun-01 Wed ### ### 33.86 ### 1,217,343 ### ### ### 0.0
2011-May-31 Tue 33.85 ### ### ### 1,592,352 0 ### ### 0.0
2011-May-30 Mon ### ### 33.7 33.79 1,233,649 20,786,985 ### ### ###
2011-May-27 Fri 33.5 ### 33.5 ### 2,118,127 35,478,627 ### ### 0.0
2011-May-26 Thu ### 33.7 ### 33.55 ### ### ###
2011-May-25 Wed ### ### 33.45 33.55 34.5 34.5 ###
2011-May-24 Tue ### ### 33.5 ### 1,707,272 ### 79.9 79.9 0.0
2011-May-23 Mon 33.72 33.88 ### ### 1,184,057 20,057,925 ### ### 0.0
2011-May-20 Fri 34.2 ### ### ### ### ### 0.0
2011-May-19 Thu 34.25 34.42 ### ### 1,418,689 ### ### ### 0.0
2011-May-18 Wed ### 34.22 ### ### 1,459,572 24,973,276 66.8 66.8 0.0
2011-May-17 Tue 34.28 34.28 ### ### ### ### 0.0
2011-May-16 Mon 33.89 34.25 33.85 ### 1,250,979 ### ### ### 0.0
2011-May-13 Fri ### ### ### 34.21 33.4 33.4 ###
2011-May-12 Thu ### 34.56 ### ### 1,587,789 ### ### ### 0.0
2011-May-11 Wed 34.7 ### 34.51 ### ### ### 0.0
2011-May-10 Tue ### 34.75 ### 34.4 1,594,229 27,699,728 36.2 36.2 2.5
2011-May-09 Mon 34.78 ### 34.51 34.58 1,173,057 ### 27.0 27.0 2.5
2011-May-06 Fri ### 34.87 ### ### 1,936,481 33,762,546 ### ### 0.0
2011-May-05 Thu 34.4 34.48 ### ### 1,468,154 25,310,974 25.0 25.0 0.0
2011-May-04 Wed ### ### ### 34.51 1,721,086 0 ### ### ###
2011-May-03 Tue 34.87 ### 34.54 34.74 1,458,545 25,189,072 39.7 39.7 ###
2011-May-02 Mon 34.2 ### ### ### ### ### 0.0
2011-Apr-29 Fri 34.85 ### ### ### 3,348,642 0 37.2 37.2 0.0
2011-Apr-28 Thu 35.56 35.72 ### ### 2,316,172 ### ### ### 0.0
2011-Apr-27 Wed 35.86 35.86 35.29 35.41 ### ### ###
2011-Apr-21 Thu ### ### 35.45 35.73 1,018,646 ### 25.1 25.1 2.6
2011-Apr-20 Wed ### ### 35.2 ### ### ### 0.0
2011-Apr-19 Tue ### ### 34.89 ### 1,286,045 22,435,055 ### ### 0.0
2011-Apr-18 Mon ### 35.57 ### ### 1,803,773 ### ### ### 0.0
2011-Apr-15 Fri 35.5 35.5 34.76 ### 3,267,955 114,803,259 20.8 20.8 0.0
2011-Apr-14 Thu 35.81 ### 35.56 ### 2,592,785 ### ### ### 0.0
2011-Apr-13 Wed 36.2 36.43 ### ### ### ### 0.0
2011-Apr-12 Tue 36.41 36.59 35.89 ### 2,026,876 73,453,986 40.9 40.9 0.0
2011-Apr-11 Mon ### 36.73 ### 36.26 2,315,976 ### 28.5 28.5 2.6
2011-Apr-08 Fri ### ### 36.57 ### ### ### 0.0
2011-Apr-07 Thu 36.73 36.77 ### 36.44 1,804,981 33,184,575 ### ### 2.6
2011-Apr-06 Wed ### ### 36.2 36.54 2,182,656 39,506,073 ### ### ###
2011-Apr-05 Tue 36.5 36.5 ### ### 1,509,742 ### ### ### 0.0
2011-Apr-04 Mon ### ### 36.22 ### 25.7 25.7 0.0
2011-Apr-01 Fri 35.85 ### 35.79 36.4 ### ### ###
2011-Mar-31 Thu 35.49 35.87 ### 35.73 1,899,125 ### 72.6 72.6 2.6
2011-Mar-30 Wed ### 35.42 34.75 35.4 ### ### 2.5
2011-Mar-29 Tue 34.44 34.77 ### 34.74 ### ### ###
2011-Mar-28 Mon 34.4 34.75 34.26 34.41 73.4 73.4 2.5
2011-Mar-25 Fri 34.4 34.52 ### ### 2,828,648 ### 28.2 28.2 0.0
2011-Mar-24 Thu 34.45 34.49 34.22 ### 1,430,585 49,147,747 26.5 26.5 0.0
2011-Mar-23 Wed 34.2 34.75 ### ### 74.6 74.6 0.0
2011-Mar-22 Tue 33.87 ### 33.75 ### 2,078,849 35,080,576 74.9 74.9 0.0
2011-Mar-21 Mon ### ### 33.77 ### 1,362,324 23,002,840 ### ### 0.0
2011-Mar-18 Fri ### ### ### 33.85 19.3 19.3 2.4
2011-Mar-17 Thu ### 33.85 ### ### ### ### 0.0
2011-Mar-16 Wed 33.52 33.88 33.48 33.7 3,018,442 101,661,126 46.1 46.1 2.4
2011-Mar-15 Tue 34.77 34.77 33.86 34.2 1,614,146 ### 57.5 57.5 2.4
2011-Mar-14 Mon ### ### ### 34.73 86.2 86.2 ###
2011-Mar-11 Fri ### ### ### 34.82 28.7 28.7 2.5
2011-Mar-10 Thu 35.2 35.47 ### 35.29 87.8 87.8 ###
2011-Mar-09 Wed ### ### ### ### 1,544,348 0 ### ### 0.0
2011-Mar-08 Tue 35.22 35.28 ### ### 2,091,545 36,894,853 ### ### 0.0
2011-Mar-07 Mon ### ### ### 35.72 ### ### ###
2011-Mar-04 Fri 35.86 ### 35.55 ### 2,389,541 ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 80.3 80.3 0.0
2011-Mar-02 Wed 35.4 35.5 ### ### 1,962,451 ### 35.5 35.5 0.0
2011-Mar-01 Tue 35.2 ### ### 35.45 2,100,375 0 ### ### 2.5
2011-Feb-28 Mon 35.7 35.78 35.44 ### ### ### 0.0
2011-Feb-25 Fri 35.55 ### 35.55 35.8 ### ### 2.6
2011-Feb-24 Thu ### ### 35.53 35.84 1,199,742 ### ### ### 2.6
2011-Feb-23 Wed ### ### ### ### 2,382,085 0 67.4 67.4 0.0
2011-Feb-22 Tue 35.86 ### ### 35.8 ### ### 2.6
2011-Feb-21 Mon 35.8 ### ### ### 1,915,274 0 ### ### 0.0
2011-Feb-18 Fri 35.58 ### ### 35.86 2,947,348 0 ### ### ###
2011-Feb-17 Thu 36.52 36.72 35.57 35.7 6,156,173 222,514,873 ### ### 2.6
2011-Feb-16 Wed ### ### ### ### 68.5 68.5 0.0
2011-Feb-15 Tue ### 37.87 ### 37.51 1,372,349 25,985,428 77.5 77.5 ###
2011-Feb-14 Mon ### 37.2 ### ### 69.3 69.3 0.0
2011-Feb-11 Fri ### ### 36.57 ### 1,070,773 19,579,084 32.0 32.0 0.0
2011-Feb-10 Thu 37.25 37.25 ### ### 32.1 32.1 0.0
2011-Feb-09 Wed 37.2 37.27 ### ### ### ### 0.0
2011-Feb-08 Tue 37.45 37.49 ### ### 827,556 ### ### ### 0.0
2011-Feb-07 Mon ### 37.78 ### 37.26 841,348 ### 28.8 28.8 ###
2011-Feb-04 Fri ### 37.44 ### ### 1,372,357 25,690,523 79.7 79.7 0.0
2011-Feb-03 Thu 36.82 ### 36.56 36.83 679,470 ### ### ### ###
2011-Feb-02 Wed ### 37.2 ### ### 1,252,325 23,293,245 31.4 31.4 0.0
2011-Feb-01 Tue ### ### 36.52 ### 1,435,677 ### 25.0 25.0 0.0
2011-Jan-31 Mon ### 37.21 ### 37.21 ### ### 2.7
2011-Jan-28 Fri 37.8 ### ### 37.53 2,586,981 0 44.0 44.0 ###
2011-Jan-27 Thu 37.45 ### ### ### 1,569,728 0 81.3 81.3 0.0
2011-Jan-25 Tue ### 37.41 36.76 ### 1,422,448 52,751,484 ### ### 0.0
2011-Jan-24 Mon ### 37.47 ### ### ### ### 0.0
2011-Jan-21 Fri 37.58 37.73 36.86 ### ### ### 0.0
2011-Jan-20 Thu 37.79 ### 37.54 37.7 2,075,746 38,961,752 ### ### 2.7
2011-Jan-19 Wed ### 37.47 ### 37.45 71.9 71.9 2.7
2011-Jan-18 Tue ### ### ### ### 80.6 80.6 0.0
2011-Jan-17 Mon 36.22 36.24 35.81 ### 1,233,277 ### 42.9 42.9 0.0
2011-Jan-14 Fri 36.4 36.55 ### ### 839,389 ### 23.5 23.5 0.0
2011-Jan-13 Thu ### 36.57 ### ### ### ### 0.0
2011-Jan-12 Wed ### ### 35.81 ### 590,923 10,580,476 ### ### 0.0
2011-Jan-11 Tue ### 36.23 35.87 ### 1,045,423 ### ### ### 0.0
2011-Jan-10 Mon 35.85 ### 35.73 ### ### ### 0.0
2011-Jan-07 Fri ### ### 35.85 ### 1,259,148 22,570,227 30.0 30.0 0.0
2011-Jan-06 Thu ### ### ### ### 1,316,845 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### 36.7 36.25 ### ### ### 0.0
2010-Dec-31 Fri 36.79 36.8 ### 36.29 933,449 ### 16.7 16.7 2.6
2010-Dec-30 Thu 36.4 ### ### 36.53 725,683 0 ### ### ###
2010-Dec-29 Wed ### 36.74 36.27 36.44 933,925 ### 24.5 24.5 2.6
2010-Dec-24 Fri 36.52 36.79 ### ### 4,655,779 85,643,054 30.1 30.1 0.0
2010-Dec-23 Thu ### 36.49 36.28 ### 1,810,842 65,887,486 65.5 65.5 0.0
2010-Dec-22 Wed 36.25 36.42 ### 36.27 2,001,741 ### 69.0 69.0 ###
2010-Dec-21 Tue 36.59 36.75 ### ### 2,363,547 43,430,176 24.4 24.4 0.0
2010-Dec-20 Mon ### ### ### 36.41 25.7 25.7 ###
2010-Dec-17 Fri ### ### 36.26 36.82 76.9 76.9 ###
2010-Dec-16 Thu ### ### 36.43 ### 62.5 62.5 0.0
2010-Dec-15 Wed 36.72 36.74 36.4 36.4 ### ### ###
2010-Dec-14 Tue 36.75 36.79 36.46 36.54 1,831,170 ### ### ### ###
2010-Dec-13 Mon 36.74 ### ### 36.83 73.8 73.8 ###
2010-Dec-10 Fri 36.5 ### 36.5 36.74 77.5 77.5 2.6
2010-Dec-09 Thu 36.26 ### ### ### 1,987,347 0 81.3 81.3 0.0
2010-Dec-08 Wed ### 36.48 ### ### 1,526,047 ### ### ### 0.0
2010-Dec-07 Tue 36.48 36.48 35.85 ### 2,028,771 ### ### ### 0.0
2010-Dec-06 Mon 35.56 36.23 35.42 ### 80.9 80.9 0.0
2010-Dec-03 Fri 35.7 35.7 ### 35.28 1,538,229 27,457,387 ### ### 2.5
2010-Dec-02 Thu ### 35.78 ### ### 1,912,956 34,222,782 80.0 80.0 0.0
2010-Dec-01 Wed 34.51 ### 34.51 ### 1,371,943 23,672,876 ### ### 0.0
2010-Nov-30 Tue ### 35.24 34.88 ### 3,968,386 ### ### ### 0.0
2010-Nov-29 Mon 34.82 35.29 34.73 35.24 1,807,456 ### 79.6 79.6 2.5
2010-Nov-26 Fri ### ### ### ### 76.6 76.6 0.0
2010-Nov-25 Thu 34.8 34.85 34.54 ### ### ### 0.0
2010-Nov-24 Wed ### ### 34.52 34.79 ### ### 2.5
2010-Nov-23 Tue ### 35.21 34.73 34.78 ### ### 2.5
2010-Nov-22 Mon ### ### 34.83 ### 77.6 77.6 0.0
2010-Nov-19 Fri ### ### 34.5 34.73 ### ### ###
2010-Nov-18 Thu 34.55 34.85 34.5 34.72 ### ### 2.5
2010-Nov-17 Wed ### 34.72 ### 34.5 2,153,829 37,390,471 ### ### 2.5
2010-Nov-16 Tue ### ### 34.43 ### 1,728,820 ### ### ### 0.0
2010-Nov-15 Mon 34.56 ### 34.52 ### 1,237,947 ### 80.2 80.2 0.0
2010-Nov-12 Fri ### ### ### 34.74 2,525,425 0 30.5 30.5 ###
2010-Nov-11 Thu 34.59 35.46 34.56 ### ### ### 0.0
2010-Nov-10 Wed 34.53 34.84 ### ### 2,007,059 ### 76.3 76.3 0.0
2010-Nov-09 Tue ### 34.85 ### 34.74 2,901,448 ### 70.6 70.6 ###
2010-Nov-08 Mon ### ### ### 34.76 2,350,727 0 83.0 83.0 2.5
2010-Nov-05 Fri ### ### ### 34.27 2,098,540 0 ### ### 2.4
2010-Nov-04 Thu 33.26 ### ### ### 3,648,343 0 84.4 84.4 0.0
2010-Nov-03 Wed ### 33.52 32.8 33.51 ### ### ###
2010-Nov-02 Tue 32.86 ### 32.75 ### ### ### 0.0
2010-Nov-01 Mon 32.83 ### 32.78 32.88 65.9 65.9 2.3
2010-Oct-29 Fri ### ### 32.72 32.83 ### ### 2.3
2010-Oct-28 Thu ### ### 32.78 ### 2,104,877 ### 67.1 67.1 0.0
2010-Oct-27 Wed ### ### ### ### 1,833,852 0 ### ### 0.0
2010-Oct-26 Tue 32.77 ### 32.77 ### ### ### 0.0
2010-Oct-25 Mon ### ### 32.58 32.85 2,542,658 ### ### ### ###
2010-Oct-22 Fri 32.83 32.83 ### 32.8 ### ### 2.3
2010-Oct-21 Thu 32.25 ### ### 32.5 4,015,771 0 74.4 74.4 ###
2010-Oct-20 Wed ### 32.54 ### 32.5 ### ### ###
2010-Oct-19 Tue 31.7 ### 31.4 ### 76.0 76.0 0.0
2010-Oct-18 Mon 31.84 ### ### 31.77 ### ### ###
2010-Oct-15 Fri ### ### 31.8 ### 65.1 65.1 0.0
2010-Oct-14 Thu 32.44 32.47 31.85 ### ### ### 0.0
2010-Oct-13 Wed 32.5 32.5 ### 32.27 3,893,029 63,261,721 ### ### ###
2010-Oct-12 Tue ### ### ### 32.2 36.3 36.3 ###
2010-Oct-11 Mon ### ### 32.5 ### 27.8 27.8 0.0
2010-Oct-08 Fri ### ### 32.78 32.86 27.5 27.5 2.3
2010-Oct-07 Thu 33.45 33.48 ### ### 22.9 22.9 0.0
2010-Oct-06 Wed ### 33.71 33.29 33.5 28.2 28.2 2.4
2010-Oct-05 Tue ### ### ### ### 1,252,142 0 72.0 72.0 0.0
2010-Oct-04 Mon ### 33.24 32.86 ### 596,148 ### 72.5 72.5 0.0
2010-Oct-01 Fri 33.25 33.25 32.76 ### 1,149,520 ### 28.1 28.1 0.0
2010-Sep-30 Thu ### ### 32.88 ### 2,771,655 ### ### ### 0.0
2010-Sep-29 Wed ### 33.59 33.23 33.28 1,671,859 ### 38.8 38.8 2.4
2010-Sep-28 Tue 33.54 ### 33.23 ### 26.1 26.1 0.0
2010-Sep-27 Mon ### ### 33.48 33.71 1,847,742 ### 25.3 25.3 2.4
2010-Sep-24 Fri 33.75 ### ### 33.84 ### ### 2.4
2010-Sep-23 Thu ### 33.88 ### 33.73 ### ### ###
2010-Sep-22 Wed ### ### 32.27 32.8 5,513,027 ### 79.5 79.5 2.3
2010-Sep-21 Tue 31.79 ### 31.58 31.71 1,590,848 25,119,489 42.0 42.0 ###
2010-Sep-20 Mon 31.8 ### ### 31.76 ### ### 2.3
2010-Sep-17 Fri ### 32.2 31.79 31.82 4,570,159 ### ### ### 2.3
2010-Sep-16 Thu 32.2 32.26 ### ### ### ### 0.0
2010-Sep-15 Wed ### 32.45 ### 32.23 4,008,582 65,039,242 ### ### 2.3
2010-Sep-14 Tue 32.2 32.29 ### ### ### ### 0.0
2010-Sep-13 Mon ### ### ### 32.2 ### ### ###
2010-Sep-10 Fri ### ### ### 32.5 1,899,454 0 ### ### ###
2010-Sep-09 Thu ### 33.48 32.86 ### ### ### 0.0
2010-Sep-08 Wed ### 33.47 ### ### 1,084,158 18,143,384 30.9 30.9 0.0
2010-Sep-07 Tue ### 33.53 ### 33.25 1,698,871 28,481,572 ### ### 2.4
2010-Sep-06 Mon ### 33.59 ### 33.5 1,471,350 24,711,323 ### ### 2.4
2010-Sep-03 Fri ### 33.4 ### ### ### ### 0.0
2010-Sep-02 Thu 33.25 33.25 ### 33.2 866,887 ### 36.5 36.5 ###
2010-Sep-01 Wed ### ### ### 32.89 ### ### ###
2010-Aug-31 Tue 32.59 ### 32.5 ### ### ### 0.0
2010-Aug-30 Mon ### 32.56 ### 32.53 2,145,584 ### ### ### ###
2010-Aug-27 Fri 31.58 ### 31.43 ### 3,716,079 58,398,181 77.3 77.3 0.0
2010-Aug-26 Thu ### 31.84 31.48 31.53 29.1 29.1 2.3
2010-Aug-25 Wed ### 31.49 ### 31.41 ### ### ###
2010-Aug-24 Tue 31.25 31.55 ### 31.2 2,182,885 ### ### ### 2.2
2010-Aug-23 Mon 31.45 31.45 ### 31.27 1,793,927 ### ### ### ###
2010-Aug-20 Fri 31.51 ### 31.2 31.5 35.3 35.3 2.3
2010-Aug-19 Thu ### ### 31.52 31.8 5,339,159 84,145,145 76.4 76.4 ###
2010-Aug-18 Wed 32.51 32.74 31.78 ### ### ### 0.0
2010-Aug-17 Tue 32.79 ### 32.56 32.78 25.2 25.2 ###
2010-Aug-16 Mon ### ### 32.46 ### 18.2 18.2 0.0
2010-Aug-13 Fri 32.84 ### 32.29 32.79 4,170,274 67,329,073 19.8 19.8 2.3
2010-Aug-12 Thu 33.41 33.86 32.87 ### ### ### 0.0
2010-Aug-11 Wed 33.7 ### 33.55 33.7 ### ### 2.4
2010-Aug-10 Tue 33.79 ### 33.4 33.55 ### ### ###
2010-Aug-09 Mon ### 33.79 33.26 33.73 70.1 70.1 ###
2010-Aug-06 Fri 33.55 33.8 33.47 ### ### ### 0.0
2010-Aug-05 Thu 33.47 ### 33.27 ### 1,043,222 ### ### ### 0.0
2010-Aug-04 Wed 33.41 33.41 ### 33.25 30.2 30.2 2.4
2010-Aug-03 Tue 33.7 33.71 ### ### 23.7 23.7 0.0
2010-Aug-02 Mon 33.46 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu 33.2 33.2 32.85 ### 1,672,028 55,218,724 25.1 25.1 0.0
2010-Jul-28 Wed ### ### 32.73 ### 1,236,188 ### 67.1 67.1 0.0
2010-Jul-27 Tue ### ### 32.79 32.85 2,175,475 ### 32.3 32.3 ###
2010-Jul-26 Mon 32.77 ### 32.54 ### 1,387,554 ### ### ### 0.0
2010-Jul-23 Fri 32.46 ### ### 32.4 2,237,477 0 26.8 26.8 2.3
2010-Jul-22 Thu ### 32.23 ### 31.74 ### ### 2.3
2010-Jul-21 Wed 32.8 32.83 32.29 ### 1,488,446 ### 19.2 19.2 0.0
2010-Jul-20 Tue 32.53 32.88 32.4 ### ### ### 0.0
2010-Jul-19 Mon 32.28 32.79 ### ### 1,252,488 20,534,540 ### ### 0.0
2010-Jul-16 Fri ### ### 32.46 32.55 ### ### 2.3
2010-Jul-15 Thu ### 33.45 ### 32.8 3,374,349 56,435,987 18.7 18.7 2.3
2010-Jul-14 Wed ### ### 33.5 33.76 22.6 22.6 ###
2010-Jul-13 Tue 33.42 ### 33.4 33.8 82.5 82.5 2.4
2010-Jul-12 Mon ### ### ### ### 23.2 23.2 0.0
2010-Jul-09 Fri ### 33.74 ### ### 1,086,525 18,329,676 ### ### 0.0
2010-Jul-08 Thu 32.7 33.26 32.51 33.25 83.4 83.4 2.4
2010-Jul-07 Wed ### 32.71 ### 32.25 1,819,040 ### 28.7 28.7 ###
2010-Jul-06 Tue 32.5 32.72 32.29 32.71 65.5 65.5 ###
2010-Jul-05 Mon ### ### 32.45 ### 1,041,422 16,897,071 ### ### 0.0
2010-Jul-02 Fri 32.86 ### 32.21 32.49 1,219,185 19,634,974 24.0 24.0 ###
2010-Jul-01 Thu ### 32.49 31.87 ### 25.1 25.1 0.0
2010-Jun-30 Wed 32.49 32.58 32.2 32.58 65.9 65.9 2.3
2010-Jun-29 Tue 32.81 ### ### ### 1,084,652 0 41.1 41.1 0.0
2010-Jun-28 Mon 32.78 32.87 ### 32.86 1,404,925 23,089,942 ### ### 2.3
2010-Jun-25 Fri ### ### 32.41 32.57 2,828,381 ### 23.7 23.7 ###
2010-Jun-24 Thu ### 33.82 ### 33.55 85.6 85.6 ###
2010-Jun-23 Wed 33.76 33.85 ### ### ### ### 0.0
2010-Jun-22 Tue 33.8 ### 33.76 ### 1,563,740 ### ### ### 0.0
2010-Jun-21 Mon ### ### 33.73 ### ### ### 0.0
2010-Jun-18 Fri ### 33.81 33.29 33.54 1,826,785 ### 69.9 69.9 2.4
2010-Jun-17 Thu ### 33.5 ### ### 3,323,329 ### ### ### 0.0
2010-Jun-16 Wed 33.84 33.84 33.2 ### 2,388,071 ### 21.4 21.4 0.0
2010-Jun-15 Tue 33.25 33.7 33.25 33.5 2,094,329 ### 77.8 77.8 2.4
2010-Jun-11 Fri 33.8 ### ### 33.77 1,998,879 0 33.3 33.3 2.4
2010-Jun-10 Thu ### 34.27 ### 33.54 ### ### 2.4
2010-Jun-09 Wed ### ### 33.5 ### 2,813,279 47,122,423 82.9 82.9 0.0
2010-Jun-08 Tue ### ### ### 33.27 ### ### ###
2010-Jun-07 Mon 32.75 33.42 32.59 32.85 3,224,274 ### ### ### ###
2010-Jun-04 Fri ### ### ### 32.82 86.4 86.4 2.3
2010-Jun-03 Thu ### ### ### ### 1,955,184 0 ### ### 0.0
2010-Jun-02 Wed 31.5 ### ### 31.56 ### ### 2.3
2010-Jun-01 Tue ### ### ### 31.7 1,599,024 0 74.4 74.4 2.3
2010-May-31 Mon ### ### 31.44 ### 1,858,043 ### ### ### 0.0
2010-May-28 Fri 31.55 ### ### 31.4 4,074,052 0 ### ### 2.2
2010-May-27 Thu ### ### 30.45 30.55 17.2 17.2 2.2
2010-May-26 Wed 31.75 31.75 ### ### 16.7 16.7 0.0
2010-May-25 Tue 31.25 ### ### ### 3,349,152 0 ### ### 0.0
2010-May-24 Mon ### ### ### 31.53 2,266,684 0 25.4 25.4 2.3
2010-May-21 Fri ### ### ### ### 4,045,859 0 59.9 59.9 0.0
2010-May-20 Thu ### 32.77 ### 32.46 89.8 89.8 2.3
2010-May-19 Wed ### ### ### 31.88 ### ### 2.3
2010-May-18 Tue 32.55 32.82 ### 32.55 2,254,924 ### ### ### 2.3
2010-May-17 Mon 33.25 ### 32.27 32.4 28.4 28.4 2.3
2010-May-14 Fri 33.28 33.72 ### 33.28 ### ### 2.4
2010-May-13 Thu 33.5 ### ### 33.51 2,326,284 0 ### ### ###
2010-May-12 Wed 33.23 33.28 32.76 ### ### ### 0.0
2010-May-11 Tue ### 33.54 32.7 32.82 1,857,928 61,534,575 51.2 51.2 2.3
2010-May-10 Mon 33.21 33.58 32.51 ### 18.6 18.6 0.0
2010-May-07 Fri 33.8 33.8 ### ### ### ### 0.0
2010-May-06 Thu ### ### 33.82 ### 4,263,650 72,098,321 ### ### 0.0
2010-May-05 Wed ### 33.57 ### 33.51 2,785,025 46,746,644 70.9 70.9 ###
2010-May-04 Tue ### ### 32.8 ### ### ### 0.0
2010-May-03 Mon 32.25 ### ### 32.55 ### ### 2.3
2010-Apr-30 Fri ### ### 32.29 ### ### ### 0.0
2010-Apr-29 Thu ### ### 32.71 32.76 5,293,386 86,573,328 ### ### ###
2010-Apr-28 Wed 32.41 ### 32.41 ### 5,920,041 ### ### ### 0.0
2010-Apr-27 Tue ### 32.84 ### 32.5 35.2 35.2 ###
2010-Apr-23 Fri 33.75 34.4 ### ### 25,354,079 436,090,158 74.7 74.7 0.0
2010-Apr-22 Thu ### ### 36.54 ### 3,214,751 ### 30.3 30.3 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 36.75 ### 1,719,371 31,593,442 32.3 32.3 0.0
2010-Apr-19 Mon ### ### 36.8 ### ### ### 0.0
2010-Apr-16 Fri 36.75 37.26 36.75 ### 78.9 78.9 0.0
2010-Apr-15 Thu ### 37.56 ### ### ### ### 0.0
2010-Apr-14 Wed ### 37.41 ### ### 84.2 84.2 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon 36.24 ### ### 36.29 67.9 67.9 2.6
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu 36.29 ### ### ### 29.1 29.1 0.0
2010-Apr-07 Wed 36.24 36.43 ### ### 30.9 30.9 0.0
2010-Apr-06 Tue ### ### 35.81 ### 26.8 26.8 0.0
2010-Apr-01 Thu ### ### ### 36.2 ### ### 2.6
2010-Mar-31 Wed 36.48 36.75 36.2 36.43 ### ### 2.6
2010-Mar-30 Tue 36.8 36.82 36.22 ### 25.5 25.5 0.0
2010-Mar-29 Mon 36.73 36.79 ### ### 1,766,679 ### 20.6 20.6 0.0
2010-Mar-26 Fri 36.45 36.74 ### ### ### ### 0.0
2010-Mar-25 Thu 35.78 ### ### ### 2,651,770 0 78.8 78.8 0.0
2010-Mar-24 Wed ### 35.78 ### ### 3,593,571 64,288,985 83.1 83.1 0.0
2010-Mar-23 Tue ### ### ### 35.25 4,648,243 0 ### ### 2.5
2010-Mar-22 Mon ### ### 35.57 35.86 ### ### ###
2010-Mar-19 Fri ### ### 35.86 ### 3,917,082 70,233,280 66.8 66.8 0.0
2010-Mar-18 Thu ### 36.2 35.76 35.86 2,802,321 ### ### ### ###
2010-Mar-17 Wed ### ### ### ### 2,500,180 0 74.6 74.6 0.0
2010-Mar-16 Tue ### ### 35.84 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### 35.75 3,541,972 0 ### ### ###
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### 36.2 2,922,159 0 ### ### 2.6
2010-Mar-10 Wed ### 36.21 35.56 35.76 1,886,082 67,682,052 ### ### 2.6
2010-Mar-09 Tue ### 36.74 35.76 36.21 6,310,783 228,765,883 73.6 73.6 ###
2010-Mar-08 Mon ### ### 35.73 ### ### ### 0.0
2010-Mar-05 Fri ### 35.86 ### ### 2,902,481 52,041,484 80.3 80.3 0.0
2010-Mar-04 Thu ### ### 34.57 34.8 2,041,758 35,291,787 ### ### 2.5
2010-Mar-03 Wed ### ### ### 34.75 2,094,984 0 27.5 27.5 2.5
2010-Mar-02 Tue ### ### ### 34.73 29.9 29.9 ###
2010-Mar-01 Mon ### ### ### 34.85 ### ### ###
2010-Feb-26 Fri 34.23 34.75 ### ### 5,837,979 101,434,885 ### ### 0.0
2010-Feb-25 Thu 34.88 ### 34.45 34.46 3,122,581 53,786,457 39.0 39.0 ###
2010-Feb-24 Wed 34.7 ### 34.47 34.59 3,581,288 ### ### ### ###
2010-Feb-23 Tue 34.5 ### 34.44 34.87 2,540,326 ### ### ### ###
2010-Feb-22 Mon 34.41 34.85 ### 34.76 ### ### 2.5
2010-Feb-19 Fri 33.81 ### 33.75 ### 3,070,748 51,818,872 ### ### 0.0
2010-Feb-18 Thu ### ### 33.44 ### 3,102,350 ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 78.5 78.5 0.0
2010-Feb-16 Tue ### 32.45 ### 32.25 3,038,084 ### 79.5 79.5 ###
2010-Feb-15 Mon ### ### ### ### 3,216,958 0 89.9 89.9 0.0
2010-Feb-12 Fri ### ### ### ### 3,185,028 0 28.8 28.8 0.0
2010-Feb-11 Thu 31.55 31.55 ### ### ### ### 0.0
2010-Feb-10 Wed 31.79 31.85 ### 31.53 ### ### 2.3
2010-Feb-09 Tue ### ### ### 31.55 1,979,284 0 84.1 84.1 ###
2010-Feb-08 Mon 31.5 31.58 ### 31.24 2,272,326 35,880,027 ### ### ###
2010-Feb-05 Fri ### 31.58 ### 31.55 ### ### ###
2010-Feb-04 Thu 30.8 ### 30.76 ### 3,455,521 ### 81.0 81.0 0.0
2010-Feb-03 Wed 31.28 31.28 30.75 30.84 2,095,040 ### ### ### 2.2
2010-Feb-02 Tue 30.87 ### 30.58 ### 1,514,981 23,164,059 65.5 65.5 0.0
2010-Feb-01 Mon ### ### 30.75 ### 54.3 54.3 0.0
2010-Jan-29 Fri 30.85 31.4 30.74 ### 3,625,970 112,658,887 ### ### 0.0
2010-Jan-28 Thu ### ### 30.71 30.85 2,320,321 35,628,528 29.1 29.1 ###
2010-Jan-27 Wed 31.25 31.52 31.2 ### 2,590,381 81,234,348 ### ### 0.0
2010-Jan-25 Mon 30.83 ### 30.83 31.25 72.4 72.4 2.2
2010-Jan-22 Fri ### 31.22 30.74 ### 1,871,875 57,990,687 67.2 67.2 0.0
2010-Jan-21 Thu ### 31.28 ### ### 1,819,642 ### ### ### 0.0
2010-Jan-20 Wed 31.49 31.53 ### 31.21 1,929,088 30,412,072 ### ### ###
2010-Jan-19 Tue 31.5 31.8 ### ### 1,763,445 28,038,775 ### ### 0.0
2010-Jan-18 Mon 31.44 31.52 31.25 ### ### ### 0.0
2010-Jan-15 Fri 31.7 31.7 31.41 31.52 1,970,387 ### ### ### ###
2010-Jan-14 Thu 31.85 31.88 31.49 31.57 1,430,055 ### ### ### 2.3
2010-Jan-13 Wed 31.8 31.81 31.4 31.56 1,763,546 55,736,871 ### ### 2.3
2010-Jan-12 Tue 31.8 ### 31.8 31.89 ### ### 2.3
2010-Jan-11 Mon 32.29 32.29 ### ### ### ### 0.0
2010-Jan-08 Fri 32.2 ### ### ### 1,141,443 0 35.0 35.0 0.0
2010-Jan-07 Thu 31.86 ### 31.75 ### ### ### 0.0
2010-Jan-06 Wed ### ### 31.75 31.8 ### ### ###
2010-Jan-05 Tue ### ### ### ### 1,349,052 0 ### ### 0.0
2010-Jan-04 Mon 32.5 ### 32.48 32.5 65.4 65.4 ###
2009-Dec-31 Thu 32.45 32.53 ### 32.49 64.6 64.6 ###
2009-Dec-30 Wed 32.55 ### 32.23 32.25 ### ### ###
2009-Dec-29 Tue 32.75 32.75 32.47 32.54 657,679 ### 19.6 19.6 2.3
2009-Dec-24 Thu ### ### 32.2 ### 945,070 15,215,627 71.4 71.4 0.0
2009-Dec-23 Wed ### 32.43 31.88 32.25 ### ### ###
2009-Dec-22 Tue ### ### 31.54 ### ### ### 0.0
2009-Dec-21 Mon 31.48 ### 31.26 ### 1,590,242 24,855,482 ### ### 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 30.8 ### ### ### 4,602,222 0 ### ### 0.0
2009-Dec-16 Wed ### 30.85 ### 30.54 36.6 36.6 ###
2009-Dec-15 Tue 30.5 30.89 ### ### 70.3 70.3 0.0
2009-Dec-14 Mon 30.58 30.58 ### ### ### ### 0.0
2009-Dec-11 Fri ### 30.88 30.44 30.48 ### ### 2.2
2009-Dec-10 Thu ### 30.48 ### ### 3,017,629 ### ### ### 0.0
2009-Dec-09 Wed ### ### ### 30.5 3,570,421 0 ### ### 2.2
2009-Dec-08 Tue ### 31.45 ### 31.22 1,400,673 22,025,582 77.5 77.5 2.2
2009-Dec-07 Mon 31.47 31.53 ### 31.26 1,823,970 28,754,887 ### ### 2.2
2009-Dec-04 Fri 31.22 31.25 30.8 ### 2,581,148 ### ### ### 0.0
2009-Dec-03 Thu 31.75 31.78 ### 31.48 ### ### 2.2
2009-Dec-02 Wed 31.81 ### 31.75 31.76 35.8 35.8 2.3
2009-Dec-01 Tue 31.29 31.82 31.25 31.73 80.8 80.8 ###
2009-Nov-30 Mon ### 31.76 ### 31.54 ### ### 2.3
2009-Nov-27 Fri ### ### 30.81 ### 2,736,289 ### ### ### 0.0
2009-Nov-26 Thu 31.71 ### 31.4 31.5 ### ### 2.3
2009-Nov-25 Wed ### 31.78 31.45 ### 71.9 71.9 0.0
2009-Nov-24 Tue 31.7 ### 31.43 31.46 ### ### 2.2
2009-Nov-23 Mon 31.77 ### 31.54 31.7 1,258,178 ### 31.5 31.5 2.3
2009-Nov-20 Fri ### ### 31.4 31.53 1,342,354 21,074,957 35.9 35.9 2.3
2009-Nov-19 Thu ### ### ### 31.77 1,588,250 0 33.1 33.1 ###
2009-Nov-18 Wed ### ### 31.7 31.76 2,172,842 34,439,545 ### ### 2.3
2009-Nov-17 Tue ### 32.4 ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### 32.2 31.83 ### ### ### 0.0
2009-Nov-13 Fri ### ### 31.5 31.77 28.2 28.2 ###
2009-Nov-12 Thu 32.4 ### ### ### 3,865,770 0 29.3 29.3 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 31.85 ### 31.58 31.84 38.0 38.0 2.3
2009-Nov-09 Mon ### 31.42 ### ### 1,764,346 27,717,875 ### ### 0.0
2009-Nov-06 Fri ### 31.2 30.85 ### 2,399,873 74,456,059 63.1 63.1 0.0
2009-Nov-05 Thu ### 31.2 30.87 ### ### ### 0.0
2009-Nov-04 Wed 31.2 31.27 30.76 ### ### ### 0.0
2009-Nov-03 Tue 31.23 31.43 ### ### ### ### 0.0
2009-Nov-02 Mon 31.21 ### ### ### ### ### 0.0
2009-Oct-30 Fri 31.8 31.85 31.45 31.5 ### ### 2.3
2009-Oct-29 Thu ### ### ### ### 3,229,525 0 ### ### 0.0
2009-Oct-28 Wed 31.25 31.74 31.22 31.46 3,674,983 ### ### ### 2.2
2009-Oct-27 Tue ### ### 31.25 ### 31.6 31.6 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### 32.49 ### ### 2,346,184 38,113,759 34.0 34.0 0.0
2009-Oct-22 Thu ### 32.29 31.85 32.25 1,694,824 ### ### ### ###
2009-Oct-21 Wed 31.8 ### 31.8 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 2,088,722 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 2,601,928 0 37.7 37.7 0.0
2009-Oct-15 Thu 32.25 ### ### 32.2 39.4 39.4 ###
2009-Oct-14 Wed ### 32.47 ### ### 5,090,947 82,651,524 68.6 68.6 0.0
2009-Oct-13 Tue ### ### 31.59 31.71 ### ### ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 32.51 32.54 31.71 31.82 ### ### 2.3
2009-Oct-08 Thu ### ### 32.42 32.7 61.5 61.5 2.3
2009-Oct-07 Wed ### ### 32.56 ### 30.5 30.5 0.0
2009-Oct-06 Tue ### 33.2 32.56 32.59 29.8 29.8 2.3
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri 33.2 ### 32.8 33.2 ### ### ###
2009-Oct-01 Thu 33.4 ### 33.22 33.44 ### ### 2.4
2009-Sep-30 Wed 33.8 33.88 ### 33.46 ### ### ###
2009-Sep-29 Tue ### 33.8 33.56 33.75 2,612,786 ### ### ### ###
2009-Sep-28 Mon 33.85 33.87 ### 33.29 1,868,476 31,642,641 30.3 30.3 2.4
2009-Sep-25 Fri 33.81 ### 33.75 ### ### ### 0.0
2009-Sep-24 Thu ### 34.25 33.85 ### 3,025,224 103,008,877 ### ### 0.0
2009-Sep-23 Wed 34.28 ### ### ### 3,302,828 0 28.8 28.8 0.0
2009-Sep-22 Tue ### 34.27 ### ### ### ### 0.0
2009-Sep-21 Mon 34.25 34.4 ### 34.4 74.1 74.1 2.5
2009-Sep-18 Fri 34.22 34.44 ### ### 30.8 30.8 0.0
2009-Sep-17 Thu 34.41 34.48 34.25 34.4 34.1 34.1 2.5
2009-Sep-16 Wed ### ### ### ### 3,582,077 0 ### ### 0.0
2009-Sep-15 Tue 33.75 33.89 ### 33.74 38.9 38.9 2.4
2009-Sep-14 Mon ### ### ### ### 38.3 38.3 0.0
2009-Sep-11 Fri ### 34.22 ### 34.21 ### ### ###
2009-Sep-10 Thu ### ### ### ### 2,876,182 0 ### ### 0.0
2009-Sep-09 Wed ### ### 33.8 ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 23.4 23.4 0.0
2009-Sep-07 Mon ### ### 33.4 ### 5,035,224 84,088,240 ### ### 0.0
2009-Sep-04 Fri ### ### 32.52 ### 2,921,879 47,509,752 74.8 74.8 0.0
2009-Sep-03 Thu 32.72 32.85 ### ### 3,201,423 52,583,372 27.1 27.1 0.0
2009-Sep-02 Wed ### 32.51 ### 32.42 3,536,971 ### 76.2 76.2 2.3
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 32.85 32.85 ### 32.21 ### ### ###
2009-Aug-28 Fri 32.44 32.79 ### ### 4,684,228 ### 65.9 65.9 0.0
2009-Aug-27 Thu ### 32.46 ### 32.28 4,342,082 ### 73.4 73.4 2.3
2009-Aug-26 Wed ### 32.27 ### ### ### ### 0.0
2009-Aug-25 Tue 32.25 32.29 ### ### 3,435,857 ### 32.2 32.2 0.0
2009-Aug-24 Mon ### 32.4 ### 32.24 3,816,029 ### ### ### 2.3
2009-Aug-21 Fri ### 32.5 ### ### 3,721,929 60,481,346 ### ### 0.0
2009-Aug-20 Thu ### ### 31.76 ### 6,022,647 ### 19.3 19.3 0.0
2009-Aug-19 Wed 34.51 ### 32.85 ### 6,627,922 ### 11.3 11.3 0.0
2009-Aug-18 Tue 33.4 ### 33.21 33.56 72.4 72.4 2.4
2009-Aug-17 Mon 32.85 33.7 32.72 33.55 3,088,888 102,581,970 83.5 83.5 ###
2009-Aug-14 Fri ### ### 32.4 ### ### ### 0.0
2009-Aug-13 Thu ### ### ### 32.2 60.0 60.0 ###
2009-Aug-12 Wed 31.46 32.27 31.4 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### 31.49 29.2 29.2 ###
2009-Aug-10 Mon ### 31.75 31.5 31.56 ### ### 2.3
2009-Aug-07 Fri ### ### ### 31.41 2,630,087 0 76.1 76.1 ###
2009-Aug-06 Thu ### 31.57 30.77 31.41 3,996,427 124,568,629 70.8 70.8 ###
2009-Aug-05 Wed 30.4 ### 30.2 ### 3,922,240 59,225,824 85.3 85.3 0.0
2009-Aug-04 Tue 30.25 30.27 29.83 30.21 6,416,579 ### ### ### 2.2
2009-Aug-03 Mon 30.55 30.59 ### ### ### ### 0.0
2009-Jul-31 Fri 30.5 30.57 30.2 30.55 65.7 65.7 2.2
2009-Jul-30 Thu 30.24 ### ### 30.47 5,534,346 0 ### ### ###
2009-Jul-29 Wed 29.52 ### 29.52 29.87 5,612,351 ### 74.4 74.4 ###
2009-Jul-28 Tue 29.45 29.72 29.41 ### 4,427,520 130,899,628 ### ### 0.0
2009-Jul-27 Mon ### ### 29.28 ### 3,896,283 57,041,583 26.8 26.8 0.0
2009-Jul-24 Fri ### ### 29.27 29.49 5,890,583 86,208,682 24.2 24.2 ###
2009-Jul-23 Thu ### ### ### ### 4,908,822 0 63.0 63.0 0.0
2009-Jul-22 Wed 30.2 30.2 29.86 29.86 3,842,956 ### ### ### 2.1
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### 29.86 5,153,948 0 32.1 32.1 2.1
2009-Jul-16 Thu ### ### ### ### 3,910,550 0 28.6 28.6 0.0
2009-Jul-15 Wed ### 30.24 29.77 ### 25.0 25.0 0.0
2009-Jul-14 Tue ### 30.7 ### ### 3,102,155 47,618,079 14.3 14.3 0.0
2009-Jul-13 Mon 30.44 30.53 ### ### 36.5 36.5 0.0
2009-Jul-10 Fri 30.76 30.8 ### ### 2,081,757 32,059,057 ### ### 0.0
2009-Jul-09 Thu ### ### 30.54 30.59 1,870,926 28,569,040 ### ### 2.2
2009-Jul-08 Wed 30.51 ### 30.48 30.59 2,161,856 32,946,685 ### ### 2.2
2009-Jul-07 Tue ### 30.87 30.55 ### 77.9 77.9 0.0
2009-Jul-06 Mon 31.21 ### 30.51 30.54 3,172,049 ### ### ### ###
2009-Jul-03 Fri ### 31.4 31.26 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 32.1 32.1 0.0
2009-Jul-01 Wed 31.89 ### 31.8 31.81 2,040,727 32,447,559 ### ### 2.3
2009-Jun-30 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-29 Mon 31.86 ### ### ### 3,510,022 0 ### ### 0.0
2009-Jun-26 Fri 31.88 ### 31.87 ### ### ### 0.0
2009-Jun-25 Thu 31.81 31.86 31.5 31.77 3,539,448 ### 31.0 31.0 ###
2009-Jun-24 Wed ### ### ### ### 3,805,029 0 ### ### 0.0
2009-Jun-23 Tue 31.22 31.28 ### ### 45.1 45.1 0.0
2009-Jun-22 Mon ### ### 31.55 ### 2,804,328 44,238,274 41.6 41.6 0.0
2009-Jun-19 Fri 31.45 31.83 31.4 31.55 ### ### ###
2009-Jun-18 Thu ### ### 30.75 ### 5,772,721 88,755,585 ### ### 0.0
2009-Jun-17 Wed ### 30.55 ### ### ### ### 0.0
2009-Jun-16 Tue 30.73 ### 30.29 ### 3,127,154 47,360,747 37.0 37.0 0.0
2009-Jun-15 Mon ### ### 30.52 30.73 ### ### ###
2009-Jun-12 Fri ### ### 30.48 ### 29.1 29.1 0.0
2009-Jun-11 Thu 30.8 ### 30.42 30.77 ### ### 2.2
2009-Jun-10 Wed 30.87 ### 30.78 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### 30.49 ### ### 2.2
2009-Jun-05 Fri ### 30.26 ### ### 15.2 15.2 0.0
2009-Jun-04 Thu ### ### ### ### 38.1 38.1 0.0
2009-Jun-03 Wed ### ### 29.72 ### 3,145,786 46,746,379 ### ### 0.0
2009-Jun-02 Tue 29.8 ### 29.75 ### 5,003,847 74,432,224 68.7 68.7 0.0
2009-Jun-01 Mon 29.57 29.71 ### 29.56 4,390,458 65,220,253 ### ### ###
2009-May-29 Fri 29 29.72 28.43 29.2 67.1 67.1 2.1
2009-May-28 Thu ### ### 29 ### 6,917,471 100,303,329 ### ### 0.0
2009-May-27 Wed 30.2 ### ### ### ### ### 0.0
2009-May-26 Tue 30.4 30.48 29.75 ### 7,269,872 ### 21.5 21.5 0.0
2009-May-25 Mon 30.2 30.79 ### ### 74.6 74.6 0.0
2009-May-22 Fri 31.28 ### 30.72 30.89 29.4 29.4 ###
2009-May-21 Thu ### 31.5 31.21 31.4 2,641,849 82,835,175 70.7 70.7 2.2
2009-May-20 Wed ### 31.79 ### ### 2,944,173 46,797,629 ### ### 0.0
2009-May-19 Tue 31.84 31.88 ### ### 32.6 32.6 0.0
2009-May-18 Mon ### ### 31.41 ### 2,149,977 33,765,388 81.9 81.9 0.0
2009-May-15 Fri ### ### 30.82 31.49 77.6 77.6 ###
2009-May-14 Thu 30.81 31.2 ### 30.73 2,926,377 45,651,481 46.5 46.5 ###
2009-May-13 Wed ### 31.4 30.82 ### ### ### 0.0
2009-May-12 Tue 31.43 31.51 ### 31.25 38.1 38.1 2.2
2009-May-11 Mon ### 32.51 31.89 ### ### ### 0.0
2009-May-08 Fri ### 32.46 31.4 31.55 4,179,350 133,446,645 22.4 22.4 ###
2009-May-07 Thu 32.7 32.71 ### ### 9,049,387 148,002,724 ### ### 0.0
2009-May-06 Wed ### ### 33.25 33.5 2,201,150 ### ### ### 2.4
2009-May-05 Tue 34.45 34.45 33.24 ### ### ### 0.0
2009-May-04 Mon 34.75 34.85 ### 34.44 1,808,287 ### ### ### 2.5
2009-May-01 Fri 34.43 ### 34.23 34.41 31.5 31.5 2.5
2009-Apr-30 Thu 33.82 34.76 ### 34.42 3,318,389 ### ### ### 2.5
2009-Apr-29 Wed 33.45 33.75 32.81 33.2 25.9 25.9 ###
2009-Apr-28 Tue 32.4 33.29 32.23 ### 5,120,780 167,756,752 81.0 81.0 0.0
2009-Apr-27 Mon 32.78 ### ### 31.85 24.1 24.1 2.3
2009-Apr-24 Fri ### 32.89 ### 32.49 3,438,580 56,547,448 79.5 79.5 ###
2009-Apr-23 Thu 31.25 ### 31.25 31.75 75.0 75.0 2.3
2009-Apr-22 Wed 31.88 ### ### ### 32.3 32.3 0.0
2009-Apr-21 Tue 31.81 ### 31.79 ### 76.7 76.7 0.0
2009-Apr-20 Mon ### ### ### ### 2,041,522 0 26.3 26.3 0.0
2009-Apr-17 Fri ### ### 32.25 32.72 ### ### 2.3
2009-Apr-16 Thu ### ### 31.86 ### 2,445,477 38,956,448 68.5 68.5 0.0
2009-Apr-15 Wed 31.51 ### 31.5 31.85 1,678,380 26,434,485 70.4 70.4 2.3
2009-Apr-14 Tue 31.86 31.86 ### 31.5 ### ### 2.3
2009-Apr-09 Thu 31.52 ### ### 31.7 ### ### 2.3
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 4,320,450 0 ### ### 0.0
2009-Apr-06 Mon 31.57 ### ### 31.44 ### ### 2.2
2009-Apr-03 Fri ### ### ### 31.26 4,882,822 0 19.6 19.6 2.2
2009-Apr-02 Thu 32.74 32.79 ### 32.44 22.1 22.1 2.3
2009-Apr-01 Wed 32.49 32.55 31.78 ### 27.0 27.0 0.0
2009-Mar-31 Tue 32.42 ### 32.41 32.49 2,684,651 ### ### ### ###
2009-Mar-30 Mon ### ### ### 32.75 33.6 33.6 ###
2009-Mar-27 Fri 32.7 ### ### ### 68.9 68.9 0.0
2009-Mar-26 Thu ### 32.48 31.7 ### 64.4 64.4 0.0
2009-Mar-25 Wed 30.53 31.56 30.26 31.29 77.8 77.8 ###
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon 30.7 ### ### 30.85 3,174,055 0 65.0 65.0 ###
2009-Mar-20 Fri 31.4 31.4 ### ### 4,478,149 ### ### ### 0.0
2009-Mar-19 Thu ### ### 30.83 31.43 20.2 20.2 2.2
2009-Mar-18 Wed 33.79 33.79 32.59 ### 19.8 19.8 0.0
2009-Mar-17 Tue 33.49 ### ### ### 2,059,381 0 22.6 22.6 0.0
2009-Mar-16 Mon ### ### ### 33.25 2,870,859 0 25.1 25.1 2.4
2009-Mar-13 Fri 33.25 33.4 32.53 ### ### ### 0.0
2009-Mar-12 Thu ### 34.2 ### 32.82 2,155,121 ### ### ### 2.3
2009-Mar-11 Wed 35.8 35.8 ### 34.4 2,704,459 ### 13.9 13.9 2.5
2009-Mar-10 Tue 34.71 35.59 34.49 35.45 81.4 81.4 2.5
2009-Mar-09 Mon ### ### 34.55 ### ### ### 0.0
2009-Mar-06 Fri ### 35.45 34.29 35.42 2,392,152 83,414,340 ### ### 2.5
2009-Mar-05 Thu 34.81 ### ### ### 1,690,483 0 ### ### 0.0
2009-Mar-04 Wed 34.51 ### 34.25 ### ### ### 0.0
2009-Mar-03 Tue 34.2 35.83 ### 35.4 2,587,581 ### 88.3 88.3 2.5
2009-Mar-02 Mon ### ### 34.45 34.45 2,401,254 ### 23.8 23.8 ###
2009-Feb-27 Fri 37.25 37.7 36.5 ### 3,893,555 ### 21.0 21.0 0.0
2009-Feb-26 Thu ### 38.52 37.7 38.26 ### ### 2.7
2009-Feb-25 Wed 37.84 ### 37.29 37.7 37.1 37.1 2.7
2009-Feb-24 Tue 36.57 37.72 36.5 37.49 2,051,057 76,114,725 ### ### 2.7
2009-Feb-23 Mon 36.75 ### 35.83 36.75 1,415,253 25,354,257 79.0 79.0 2.6
2009-Feb-20 Fri 36.8 37.44 36.25 36.8 1,601,880 ### 78.4 78.4 2.6
2009-Feb-19 Thu 36.42 37.7 36.2 36.83 ### ### ###
2009-Feb-18 Wed ### 37.23 ### ### ### ### 0.0
2009-Feb-17 Tue ### 37.45 36.41 37.4 1,595,446 58,919,820 ### ### ###
2009-Feb-16 Mon 36.45 36.81 ### ### ### ### 0.0
2009-Feb-13 Fri 35.55 ### ### ### ### ### 0.0
2009-Feb-12 Thu 35.75 ### 35.42 35.47 ### ### ###
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue 36.75 36.75 ### ### 1,353,050 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri 36.5 ### 36.29 36.7 72.5 72.5 ###
2009-Feb-05 Thu 35.71 ### ### ### 1,835,553 0 77.9 77.9 0.0
2009-Feb-04 Wed 35.75 ### 34.75 ### ### ### 0.0
2009-Feb-03 Tue ### 37.2 35.21 ### 2,371,127 85,846,653 31.6 31.6 0.0
2009-Feb-02 Mon ### ### 35.89 ### 2,268,656 ### 20.2 20.2 0.0
2009-Jan-30 Fri ### ### ### 37.5 4,565,646 0 84.7 84.7 2.7
2009-Jan-29 Thu 36.7 ### 35.75 ### 3,432,658 ### 28.3 28.3 0.0
2009-Jan-28 Wed ### 36.59 35.8 36.4 4,321,588 156,419,877 ### ### ###
2009-Jan-27 Tue ### ### ### 35.76 2,101,049 0 75.4 75.4 2.6
2009-Jan-23 Fri ### ### 34.45 ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 35.28 ### ### 2.5
2009-Jan-21 Wed ### ### ### ### 85.9 85.9 0.0
2009-Jan-20 Tue ### 33.75 ### ### 1,374,388 ### ### ### 0.0
2009-Jan-19 Mon 33.88 ### 33.29 33.7 ### ### 2.4
2009-Jan-16 Fri 33.45 ### 32.49 33.41 1,749,877 28,426,751 31.2 31.2 ###
2009-Jan-15 Thu 32.51 ### ### ### 1,864,184 0 81.9 81.9 0.0
2009-Jan-14 Wed ### ### 32.81 ### 2,007,829 ### 67.9 67.9 0.0
2009-Jan-13 Tue 32.23 33.56 32.2 ### 1,594,153 52,415,750 88.1 88.1 0.0
2009-Jan-12 Mon 32.5 32.76 ### 32.5 1,264,052 20,705,171 ### ### ###
2009-Jan-09 Fri ### 33.24 31.23 ### 86.9 86.9 0.0
2009-Jan-08 Thu ### ### ### 30.82 ### ### ###
2009-Jan-07 Wed ### ### ### 30.25 ### ### ###
2009-Jan-06 Tue ### 32.48 ### 31.27 1,695,585 ### ### ### ###
2009-Jan-05 Mon ### ### ### 31.8 1,981,928 0 11.0 11.0 ###
2009-Jan-02 Fri ### ### ### ### 660,947 0 ### ### 0.0
2008-Dec-31 Wed ### 33.8 ### 33.7 69.9 69.9 2.4
2008-Dec-30 Tue 32.8 33.5 ### 33.22 ### ### 2.4
2008-Dec-29 Mon ### 33.79 ### ### 19.9 19.9 0.0
2008-Dec-24 Wed ### 33.75 ### ### 69.2 69.2 0.0
2008-Dec-23 Tue ### 33.5 32.57 ### ### ### 0.0
2008-Dec-22 Mon 32.4 ### ### ### 86.4 86.4 0.0
2008-Dec-19 Fri ### ### ### 31.75 3,227,455 0 ### ### 2.3
2008-Dec-18 Thu 29 30.72 ### ### 7,167,077 ### 89.6 89.6 0.0
2008-Dec-17 Wed 29.8 30.25 29.2 30.2 ### ### 2.2
2008-Dec-16 Tue 28.2 29.75 26.85 ### 87.3 87.3 0.0
2008-Dec-15 Mon 29.41 ### 27.87 ### 10.4 10.4 0.0
2008-Dec-12 Fri 30.47 ### 28.52 29.2 14.1 14.1 2.1
2008-Dec-11 Thu ### ### ### 31.4 ### ### 2.2
2008-Dec-10 Wed ### 33.8 32.7 ### ### ### 0.0
2008-Dec-09 Tue 33.4 33.79 32.21 ### 1,535,552 ### ### ### 0.0
2008-Dec-08 Mon ### 33.8 ### 33.53 93.2 93.2 ###
2008-Dec-05 Fri 31.5 32.47 ### 31.57 76.1 76.1 2.3
2008-Dec-04 Thu ### 32.52 30.87 ### 2,867,553 ### 88.5 88.5 0.0
2008-Dec-03 Wed 33.4 33.49 31.71 31.8 15.9 15.9 ###
2008-Dec-02 Tue 33.5 ### 32.83 ### 1,570,084 25,772,928 ### ### 0.0
2008-Dec-01 Mon ### ### 33.28 ### 1,881,428 ### 20.7 20.7 0.0
2008-Nov-28 Fri 32.84 34.7 32.56 34.7 3,444,744 115,846,740 86.4 86.4 2.5
2008-Nov-27 Thu ### 33.25 31.7 32.2 2,067,323 ### ### ### ###
2008-Nov-26 Wed 30.8 32.53 30.8 ### 2,210,721 70,002,480 ### ### 0.0
2008-Nov-25 Tue ### 32.57 ### ### 73.2 73.2 0.0
2008-Nov-24 Mon ### 31.7 29.75 31.5 ### ### 2.3
2008-Nov-21 Fri ### ### 28.5 30.85 75.2 75.2 ###
2008-Nov-20 Thu ### ### ### 32.88 3,899,422 0 ### ### 2.3
2008-Nov-19 Wed 34.7 ### ### ### 1,905,088 0 86.0 86.0 0.0
2008-Nov-18 Tue ### ### ### 34.7 30.4 30.4 2.5
2008-Nov-17 Mon ### 37.45 ### 36.7 1,221,179 22,866,576 38.0 38.0 ###
2008-Nov-14 Fri ### ### ### ### 1,473,685 0 79.7 79.7 0.0
2008-Nov-13 Thu 35.88 ### 35.85 ### 1,541,256 ### ### ### 0.0
2008-Nov-12 Wed ### ### 35.82 ### 84.0 84.0 0.0
2008-Nov-11 Tue 36.2 ### ### 36.22 82.4 82.4 2.6
2008-Nov-10 Mon 37.59 ### 37.25 37.56 39.6 39.6 2.7
2008-Nov-07 Fri 36.4 ### 35.85 36.85 75.5 75.5 2.6
2008-Nov-06 Thu 37.2 37.73 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### 37.52 37.52 2,042,852 ### 16.1 16.1 ###
2008-Nov-04 Tue ### 38.55 36.4 38.5 85.2 85.2 2.8
2008-Nov-03 Mon 36.82 37.5 36.27 37.5 1,574,729 58,083,879 ### ### 2.7
2008-Oct-31 Fri 36.2 36.4 ### 36.4 1,942,656 ### ### ### ###
2008-Oct-30 Thu 36.4 36.58 ### 35.44 17.8 17.8 ###
2008-Oct-29 Wed 36.54 ### 35.43 ### 42.3 42.3 0.0
2008-Oct-28 Tue 34.5 35.2 ### 34.8 1,467,522 25,828,387 80.3 80.3 2.5
2008-Oct-27 Mon ### 35.22 ### 35.2 88.7 88.7 2.5
2008-Oct-24 Fri ### ### 33.89 34.89 38.9 38.9 2.5
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### 36.4 34.72 34.77 ### ### ###
2008-Oct-21 Tue 37.5 ### 35.55 ### ### ### 0.0
2008-Oct-20 Mon 37.2 37.2 ### ### 29.2 29.2 0.0
2008-Oct-17 Fri ### 37.5 ### 35.76 ### ### 2.6
2008-Oct-16 Thu 36.8 37.25 36.4 36.75 ### ### 2.6
2008-Oct-15 Wed ### 38.88 37.5 ### 2,211,981 84,475,554 ### ### 0.0
2008-Oct-14 Tue ### 39.75 37.7 38.4 2,342,344 90,707,271 28.0 28.0 2.7
2008-Oct-13 Mon ### ### ### ### 2,098,746 0 ### ### 0.0
2008-Oct-10 Fri 37.5 38.25 36.52 ### 52.7 52.7 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed 37.76 38.49 ### 37.8 1,709,777 32,904,658 84.0 84.0 2.7
2008-Oct-07 Tue 36.53 ### ### ### ### ### 0.0
2008-Oct-06 Mon 39.22 ### 37.52 ### 1,704,842 ### ### ### 0.0
2008-Oct-03 Fri 39.85 40.75 ### 40.57 ### ### 2.9
2008-Oct-02 Thu 39.5 ### 38.89 39.43 ### ### ###
2008-Oct-01 Wed 37.8 38.75 37.8 38.75 ### ### 2.8
2008-Sep-30 Tue ### 37.88 36.52 ### 2,209,648 ### ### ### 0.0
2008-Sep-29 Mon 38.79 38.81 ### 38.5 867,983 ### ### ### 2.8
2008-Sep-26 Fri ### ### ### 38.26 ### ### 2.7
2008-Sep-25 Thu ### ### 37.7 37.76 1,587,741 ### 31.4 31.4 2.7
2008-Sep-24 Wed 37.47 38.45 37.44 ### 1,638,124 ### 71.0 71.0 0.0
2008-Sep-23 Tue 36.51 37.55 ### 37.5 2,191,989 ### ### ### 2.7
2008-Sep-22 Mon 38.5 ### ### 37.7 ### ### 2.7
2008-Sep-19 Fri 38.7 39.48 ### ### 2,608,645 51,494,652 61.9 61.9 0.0
2008-Sep-18 Thu 38.5 39.72 38.5 39.25 ### ### ###
2008-Sep-17 Wed ### ### ### 40.25 3,387,684 0 ### ### 2.9
2008-Sep-16 Tue 38.5 39.79 38.21 ### 79.0 79.0 0.0
2008-Sep-15 Mon 38.51 ### 38.5 39.2 1,553,484 ### 88.2 88.2 2.8
2008-Sep-12 Fri ### ### 38.89 39.76 1,822,977 35,447,787 ### ### 2.8
2008-Sep-11 Thu 41 41 39.75 ### 2,169,972 ### 31.4 31.4 0.0
2008-Sep-10 Wed ### ### 39.7 ### 2,751,377 ### 78.6 78.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 38.8 39.43 1,544,280 ### 75.8 75.8 ###
2008-Sep-04 Thu 41 41 ### 40 27.4 27.4 2.9
2008-Sep-03 Wed 41.5 ### ### 41 31.8 31.8 2.9
2008-Sep-02 Tue 41.5 ### ### 41.5 ### ### 3.0
2008-Sep-01 Mon ### ### ### 40.74 24.1 24.1 ###
2008-Aug-29 Fri ### ### 39.8 ### ### ### 0.0
2008-Aug-28 Thu 38.75 39.55 38.75 39.4 ### ### 2.8
2008-Aug-27 Wed 38.8 ### ### ### ### ### 0.0
2008-Aug-26 Tue 38.87 38.87 37.41 ### ### ### 0.0
2008-Aug-25 Mon ### ### 37.78 ### 2,133,844 ### ### ### 0.0
2008-Aug-22 Fri 36.79 37.7 36.57 ### 80.0 80.0 0.0
2008-Aug-21 Thu 36.75 36.89 ### 36.2 2,194,480 40,477,183 28.7 28.7 2.6
2008-Aug-20 Wed 37.2 37.47 ### ### 2,438,452 ### 24.9 24.9 0.0
2008-Aug-19 Tue ### ### 35.82 36.52 3,226,245 57,782,047 ### ### 2.6
2008-Aug-18 Mon ### 37.24 ### 36.5 ### ### 2.6
2008-Aug-15 Fri 37.75 37.8 ### ### ### ### 0.0
2008-Aug-14 Thu ### ### 37.45 ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### 38.88 ### 2,579,828 50,151,856 37.3 37.3 0.0
2008-Aug-11 Mon 37.24 ### 37.24 ### 2,023,722 ### ### ### 0.0
2008-Aug-08 Fri 35.5 ### ### ### 1,767,944 0 ### ### 0.0
2008-Aug-07 Thu 35.4 ### ### ### 32.9 32.9 0.0
2008-Aug-06 Wed 35.7 ### ### 35.7 1,903,874 0 ### ### 2.6
2008-Aug-05 Tue 34.71 34.86 34.23 ### 2,537,652 87,663,188 44.4 44.4 0.0
2008-Aug-04 Mon ### ### ### ### 1,049,450 0 87.0 87.0 0.0
2008-Aug-01 Fri 34.88 ### ### ### 74.9 74.9 0.0
2008-Jul-31 Thu 34.22 ### 33.87 ### ### ### 0.0
2008-Jul-30 Wed 34.7 34.76 34.24 34.24 23.9 23.9 2.4
2008-Jul-29 Tue ### ### ### 34.23 ### ### 2.4
2008-Jul-28 Mon 34.26 ### ### ### 1,958,149 0 ### ### 0.0
2008-Jul-25 Fri 35.2 35.74 ### ### 39.4 39.4 0.0
2008-Jul-24 Thu 34.25 35.29 ### 35.28 85.6 85.6 2.5
2008-Jul-23 Wed 33.87 34.75 33.51 ### 3,416,420 ### ### ### 0.0
2008-Jul-22 Tue ### ### 33.2 ### 5,312,327 88,184,628 ### ### 0.0
2008-Jul-21 Mon 37.7 37.7 ### 36.7 1,513,645 ### ### ### ###
2008-Jul-18 Fri 37.23 ### ### ### 41.1 41.1 0.0
2008-Jul-17 Thu ### ### 34.56 ### 1,778,252 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### 33.77 ### ### 2.4
2008-Jul-15 Tue ### ### ### 33.8 ### ### 2.4
2008-Jul-14 Mon 33.8 34.21 33.54 ### 1,018,871 34,514,255 79.5 79.5 0.0
2008-Jul-11 Fri ### ### 33.41 ### ### ### 0.0
2008-Jul-10 Thu ### 34.27 33.25 ### 1,323,846 44,693,040 24.2 24.2 0.0
2008-Jul-09 Wed ### 34.4 ### ### 79.4 79.4 0.0
2008-Jul-08 Tue ### 33.57 32.52 ### 3,212,549 106,158,681 39.8 39.8 0.0
2008-Jul-07 Mon ### ### 33.51 33.77 2,124,645 35,598,426 29.6 29.6 2.4
2008-Jul-04 Fri 35.2 35.41 ### 34.4 18.4 18.4 2.5
2008-Jul-03 Thu 36.23 ### ### 35.41 32.3 32.3 ###
2008-Jul-02 Wed 36.41 36.81 35.55 36.23 38.0 38.0 2.6
2008-Jul-01 Tue 36.25 ### ### 35.48 ### ### 2.5
2008-Jun-30 Mon 35.58 35.87 35.27 35.7 67.6 67.6 2.6
2008-Jun-27 Fri 35.45 ### 34.83 35.51 3,897,925 ### 59.6 59.6 ###
2008-Jun-26 Thu 36.76 ### ### ### 3,065,346 0 ### ### 0.0
2008-Jun-25 Wed ### ### 37.51 37.8 2,233,753 ### 31.9 31.9 2.7
2008-Jun-24 Tue 38.59 ### 37.74 ### 37.6 37.6 0.0
2008-Jun-23 Mon 39.5 39.83 38.53 38.73 1,526,870 ### 30.6 30.6 ###
2008-Jun-20 Fri 39.4 39.8 ### 39.55 1,702,881 ### 73.6 73.6 2.8
2008-Jun-19 Thu 39.84 39.89 ### 39.4 3,279,487 ### 32.8 32.8 2.8
2008-Jun-18 Wed ### 40.25 38.76 40.25 2,591,789 102,388,624 ### ### 2.9
2008-Jun-17 Tue 38.77 ### ### ### 2,236,283 0 33.4 33.4 0.0
2008-Jun-16 Mon 39.22 ### 38.76 ### 43.3 43.3 0.0
2008-Jun-13 Fri 39.22 39.8 ### ### 1,933,684 ### ### ### 0.0
2008-Jun-12 Thu 39.5 ### ### ### 1,080,056 0 38.0 38.0 0.0
2008-Jun-11 Wed 40.58 40.84 ### ### 1,538,440 31,414,944 ### ### 0.0
2008-Jun-10 Tue 39.8 ### 39.46 39.81 ### ### ###
2008-Jun-06 Fri 40.47 41 ### 41 ### ### 2.9
2008-Jun-05 Thu 40.5 40.87 40 ### 44.1 44.1 0.0
2008-Jun-04 Wed 40.22 40.47 ### ### ### ### 0.0
2008-Jun-03 Tue 39.26 ### 38.88 39.88 ### ### 2.8
2008-Jun-02 Mon 40.2 40.28 38.53 ### 1,289,329 ### 21.4 21.4 0.0
2008-May-30 Fri ### ### 39.8 39.8 ### ### 2.8
2008-May-29 Thu 38.5 ### 38.44 ### 74.9 74.9 0.0
2008-May-28 Wed ### 40.41 38.4 38.59 1,237,527 48,764,751 18.3 18.3 ###
2008-May-27 Tue ### 40.51 40 40 ### ### 2.9
2008-May-26 Mon ### 40.89 ### ### 41.1 41.1 0.0
2008-May-23 Fri ### ### 40.2 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### ### ### 1,205,920 0 78.5 78.5 0.0
2008-May-20 Tue ### ### 40 40.22 39.8 39.8 2.9
2008-May-19 Mon ### ### 40 ### 1,072,853 ### ### ### 0.0
2008-May-16 Fri 41 41.49 ### 40.25 1,961,670 40,694,844 ### ### 2.9
2008-May-15 Thu 40.23 ### ### ### 2,154,229 0 ### ### 0.0
2008-May-14 Wed 40 40.44 ### ### 1,153,122 23,316,126 29.5 29.5 0.0
2008-May-13 Tue 40 40.4 ### 39.8 886,451 ### ### ### 2.8
2008-May-12 Mon 40.5 ### ### ### 485,423 0 25.9 25.9 0.0
2008-May-09 Fri ### ### 39.81 ### 1,249,023 ### 30.7 30.7 0.0
2008-May-08 Thu ### 40.5 ### 40.5 1,830,048 37,058,472 77.0 77.0 2.9
2008-May-07 Wed 40 40 39.28 ### 1,091,349 43,261,074 32.8 32.8 0.0
2008-May-06 Tue ### ### 39.52 ### 1,224,578 ### 66.0 66.0 0.0
2008-May-05 Mon 40 ### ### ### 1,079,976 0 ### ### 0.0
2008-May-02 Fri 39.78 ### ### 39.5 1,149,944 0 ### ### ###
2008-May-01 Thu ### 39.4 38.54 ### 1,155,643 ### 32.4 32.4 0.0
2008-Apr-30 Wed 39.75 ### 38.74 39.79 64.9 64.9 2.8
2008-Apr-29 Tue 40 ### 39.77 39.88 ### ### 2.8
2008-Apr-28 Mon 40.55 ### 39.75 40 1,235,288 24,551,349 ### ### 2.9
2008-Apr-24 Thu ### ### ### 39.5 2,421,687 0 ### ### ###
2008-Apr-23 Wed ### ### ### 40.54 75.7 75.7 2.9
2008-Apr-22 Tue 38.22 ### ### 39.84 1,262,549 0 ### ### 2.8
2008-Apr-21 Mon 38.5 ### 38.4 38.73 1,621,742 31,137,446 70.3 70.3 ###
2008-Apr-18 Fri 38.27 38.44 37.48 37.7 2,488,527 94,464,484 24.1 24.1 2.7
2008-Apr-17 Thu 38.75 38.75 37.57 37.83 19.6 19.6 2.7
2008-Apr-16 Wed 37.22 ### ### 37.73 ### ### ###
2008-Apr-15 Tue ### 36.83 35.75 36.8 ### ### 2.6
2008-Apr-14 Mon ### ### 35.76 ### 74.9 74.9 0.0
2008-Apr-11 Fri 36.49 36.7 ### 36.22 1,805,347 ### 31.4 31.4 2.6
2008-Apr-10 Thu 36.76 ### ### ### 2,174,086 0 ### ### 0.0
2008-Apr-09 Wed 36.85 37.56 36.41 36.53 35.8 35.8 ###
2008-Apr-08 Tue 37.5 37.74 ### ### 1,244,184 23,477,752 ### ### 0.0
2008-Apr-07 Mon ### ### 37.4 37.4 1,056,426 ### ### ### ###
2008-Apr-04 Fri 37.7 ### ### ### ### ### 0.0
2008-Apr-03 Thu 37.58 ### 37.5 ### 1,467,147 ### 72.4 72.4 0.0
2008-Apr-02 Wed 37.7 37.7 ### ### 2,291,151 ### ### ### 0.0
2008-Apr-01 Tue ### ### 36.27 36.56 ### ### ###
2008-Mar-31 Mon ### ### 35.79 ### 1,923,122 ### 82.3 82.3 0.0
2008-Mar-28 Fri 36.74 36.74 ### 35.55 3,069,059 ### ### ### ###
2008-Mar-27 Thu ### ### ### 36.5 1,087,077 0 70.5 70.5 2.6
2008-Mar-26 Wed ### ### ### ### 1,546,222 0 ### ### 0.0
2008-Mar-25 Tue ### 38.45 36.78 37.2 2,793,329 105,071,070 19.2 19.2 2.7
2008-Mar-20 Thu 36.5 37.88 ### 37.88 88.7 88.7 2.7
2008-Mar-19 Wed 36.55 37.21 ### 37.21 2,025,952 ### ### ### 2.7
2008-Mar-18 Tue ### ### ### 35.53 2,077,984 0 85.6 85.6 2.5
2008-Mar-17 Mon ### ### 34.27 35.28 ### ### 2.5
2008-Mar-14 Fri ### 36.46 34.71 ### 2,168,325 77,159,845 22.0 22.0 0.0
2008-Mar-13 Thu 34.81 35.77 ### 34.5 2,430,724 ### 39.8 39.8 2.5
2008-Mar-12 Wed ### ### ### 34.81 ### ### ###
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 37.5 ### 36.75 1,433,885 26,885,343 86.9 86.9 2.6
2008-Mar-07 Fri ### ### ### 36.57 ### ### 2.6
2008-Mar-06 Thu ### 37.43 ### 36.85 1,629,277 ### ### ### 2.6
2008-Mar-05 Wed ### ### 37.56 37.84 40.8 40.8 2.7
2008-Mar-04 Tue ### 38.45 36.41 ### 26.0 26.0 0.0
2008-Mar-03 Mon ### ### ### ### 1,263,049 0 ### ### 0.0
2008-Feb-29 Fri ### ### 36.41 36.5 3,090,871 ### ### ### 2.6
2008-Feb-28 Thu ### 38.51 ### ### 1,969,327 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### 38.88 2,235,585 0 79.6 79.6 2.8
2008-Feb-26 Tue 37.26 ### ### 37.79 3,227,342 0 ### ### ###
2008-Feb-25 Mon 35.86 ### ### ### 1,767,424 0 83.6 83.6 0.0
2008-Feb-22 Fri ### 35.8 34.85 35.51 ### ### ###
2008-Feb-21 Thu ### ### 34.7 ### 5,078,949 ### 34.1 34.1 0.0
2008-Feb-20 Wed 34.5 ### ### 34.55 ### ### 2.5
2008-Feb-19 Tue 32.28 32.28 31.5 31.7 2,138,322 68,191,088 ### ### 2.3
2008-Feb-18 Mon ### 32.25 ### 31.56 81.3 81.3 2.3
2008-Feb-15 Fri 32.5 32.5 31.87 ### 2,566,973 82,618,026 28.5 28.5 0.0
2008-Feb-14 Thu ### 34.21 32.85 ### ### ### 0.0
2008-Feb-13 Wed 34.5 34.51 ### ### 13.2 13.2 0.0
2008-Feb-12 Tue 35.8 35.87 33.89 ### ### ### 0.0
2008-Feb-11 Mon 35.78 36.21 ### 35.8 1,564,074 28,317,559 81.6 81.6 2.6
2008-Feb-08 Fri ### ### 35.5 ### 66.2 66.2 0.0
2008-Feb-07 Thu ### ### ### 35.43 ### ### ###
2008-Feb-06 Wed 34.5 ### ### ### 1,458,127 0 75.4 75.4 0.0
2008-Feb-05 Tue ### ### 34.8 ### ### ### 0.0
2008-Feb-04 Mon 36.52 37.2 35.71 ### 1,530,426 55,791,679 26.2 26.2 0.0
2008-Feb-01 Fri 34.5 ### 34.25 ### 1,644,970 ### ### ### 0.0
2008-Jan-31 Thu 34.5 35.58 ### ### 3,197,087 56,876,177 32.0 32.0 0.0
2008-Jan-30 Wed 36.22 36.72 ### ### ### ### 0.0
2008-Jan-29 Tue 35.54 ### ### 36.2 3,364,328 0 ### ### 2.6
2008-Jan-25 Fri ### ### ### ### 2,418,051 0 ### ### 0.0
2008-Jan-24 Thu 34.45 ### ### ### ### ### 0.0
2008-Jan-23 Wed 33.7 34.2 ### ### ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 67.9 67.9 0.0
2008-Jan-21 Mon ### 34.75 ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 33.5 ### ### ### 2,201,629 0 ### ### 0.0
2008-Jan-17 Thu 35.25 35.25 34.4 ### 1,683,089 58,613,574 26.9 26.9 0.0
2008-Jan-16 Wed 35.25 35.7 34.52 34.78 1,541,655 ### ### ### 2.5
2008-Jan-15 Tue ### 36.75 35.71 ### 2,327,350 ### ### ### 0.0
2008-Jan-14 Mon 34.8 ### 34.8 35.89 1,543,744 26,861,145 89.8 89.8 ###
2008-Jan-11 Fri ### ### ### 35.58 1,325,384 0 ### ### ###
2008-Jan-10 Thu 35.44 ### ### 35.85 1,356,175 0 ### ### ###
2008-Jan-09 Wed ### 35.47 34.45 ### 1,195,624 ### 39.7 39.7 0.0
2008-Jan-08 Tue ### 35.78 ### ### 82.5 82.5 0.0
2008-Jan-07 Mon ### ### 34.48 34.5 ### ### 2.5
2008-Jan-04 Fri ### ### ### 35.49 864,222 0 14.3 14.3 ###
2008-Jan-03 Thu 36.57 36.71 ### 36.5 1,011,170 18,560,025 35.0 35.0 2.6
2008-Jan-02 Wed 36.24 36.71 ### 36.57 523,958 9,617,249 ### ### 2.6
2007-Dec-31 Mon ### ### 35.57 ### 309,489 ### ### ### 0.0
2007-Dec-28 Fri 35.5 36.29 35.41 36.29 948,627 34,008,277 ### ### 2.6
2007-Dec-27 Thu 35.52 ### 35.51 35.57 66.5 66.5 ###
2007-Dec-24 Mon 35.44 ### 34.87 35.4 592,156 ### 26.5 26.5 2.5
2007-Dec-21 Fri ### 35.4 ### 34.82 1,916,345 ### ### ### 2.5
2007-Dec-20 Thu 35.28 ### 34.45 ### 24.3 24.3 0.0
2007-Dec-19 Wed 35.43 35.44 ### ### 2,779,841 49,258,782 ### ### 0.0
2007-Dec-18 Tue ### 35.79 33.5 35.21 ### ### ###
2007-Dec-17 Mon 35.8 ### 35.27 35.27 1,324,024 ### ### ### ###
2007-Dec-14 Fri ### 36.55 35.75 35.87 46.5 46.5 2.6
2007-Dec-13 Thu 36.2 36.5 ### ### 39.1 39.1 0.0
2007-Dec-12 Wed ### 36.8 35.77 36.23 1,925,947 69,882,986 ### ### 2.6
2007-Dec-11 Tue ### 36.75 ### ### ### ### 0.0
2007-Dec-10 Mon ### 36.74 ### 36.21 1,375,256 25,263,452 ### ### ###
2007-Dec-07 Fri 36.5 36.7 36.21 36.4 32.2 32.2 ###
2007-Dec-06 Thu 35.27 ### 35.27 ### 78.0 78.0 0.0
2007-Dec-05 Wed 34.5 ### 34.2 ### 71.4 71.4 0.0
2007-Dec-04 Tue 34.7 ### ### 34.76 1,723,459 0 ### ### 2.5
2007-Dec-03 Mon ### ### ### 34.26 ### ### 2.4
2007-Nov-30 Fri 33.75 34.87 33.75 34.87 ### ### ###
2007-Nov-29 Thu 34.25 34.5 ### 34.4 74.6 74.6 2.5
2007-Nov-28 Wed 34.5 34.7 33.55 34.25 2,393,571 ### ### ### ###
2007-Nov-27 Tue 33.54 ### 33.45 34.2 1,741,275 29,122,824 81.6 81.6 2.4
2007-Nov-26 Mon ### ### 33.48 ### 1,474,573 24,684,352 73.0 73.0 0.0
2007-Nov-23 Fri ### 33.85 ### ### 1,414,572 ### 88.9 88.9 0.0
2007-Nov-22 Thu ### 32.79 ### 32.26 92.2 92.2 2.3
2007-Nov-21 Wed ### ### ### 31.25 2,069,850 0 ### ### 2.2
2007-Nov-20 Tue 32.51 ### ### ### 1,503,540 0 28.7 28.7 0.0
2007-Nov-19 Mon ### 33.5 ### 33.2 ### ### ###
2007-Nov-16 Fri ### ### ### 32.7 974,550 0 29.8 29.8 2.3
2007-Nov-15 Thu 33.5 ### ### ### 2,175,729 0 ### ### 0.0
2007-Nov-14 Wed ### ### 32.84 ### 1,978,657 32,489,547 ### ### 0.0
2007-Nov-13 Tue ### 32.85 31.77 ### ### ### 0.0
2007-Nov-12 Mon 33.2 33.44 32.26 32.54 1,329,543 43,675,487 30.3 30.3 2.3
2007-Nov-09 Fri ### 33.7 ### 33.55 1,024,583 17,264,223 ### ### ###
2007-Nov-08 Thu ### 33.2 ### 32.84 2,042,188 33,900,320 ### ### 2.3
2007-Nov-07 Wed 33.4 33.83 33.4 ### 74.4 74.4 0.0
2007-Nov-06 Tue ### 33.8 ### 33.28 66.6 66.6 2.4
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri ### ### ### 34.55 67.6 67.6 2.5
2007-Nov-01 Thu 37.22 37.24 35.45 35.8 1,752,323 63,688,179 ### ### 2.6
2007-Oct-31 Wed 36.5 36.5 ### 36.5 1,598,188 ### ### ### 2.6
2007-Oct-30 Tue ### ### 36.58 36.58 ### ### 2.6
2007-Oct-29 Mon 37.2 ### 37.2 37.5 75.3 75.3 2.7
2007-Oct-26 Fri ### ### 36.55 ### 4,111,921 75,145,356 75.5 75.5 0.0
2007-Oct-25 Thu ### ### 35.8 36.45 2,281,228 40,833,981 81.6 81.6 ###
2007-Oct-24 Wed ### 36.2 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 85.3 85.3 0.0
2007-Oct-22 Mon ### 34.2 33.4 ### 920,370 ### ### ### 0.0
2007-Oct-19 Fri ### ### 34.43 34.51 1,233,750 ### 38.1 38.1 ###
2007-Oct-18 Thu ### 34.4 ### ### 32.8 32.8 0.0
2007-Oct-17 Wed ### 104.24 99.41 ### 89.8 89.8 0.0
2007-Oct-16 Tue 96.5 ### ### ### ### ### 0.0
2007-Oct-15 Mon ### 101.45 97.82 ### 569,321 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 791,429 0 ### ### 0.0
2007-Oct-11 Thu ### ### 101.4 ### 971,283 49,244,048 ### ### 0.0
2007-Oct-10 Wed ### 104.21 ### 103.59 597,840 31,150,453 34.5 34.5 ###
2007-Oct-09 Tue 103.8 104.4 ### ### 66.4 66.4 0.0
2007-Oct-08 Mon ### ### 103.59 ### 354,258 ### ### ### 0.0
2007-Oct-05 Fri 105.59 ### ### 103.86 ### ### 7.4
2007-Oct-04 Thu 106.5 ### 103.25 104.25 633,941 ### 20.7 20.7 ###
2007-Oct-03 Wed ### 109.81 106.8 107.21 731,456 79,220,342 ### ### 7.7
2007-Oct-02 Tue ### 109.5 108.5 109.5 ### ### ###
2007-Oct-01 Mon ### 108.8 107.51 107.8 402,226 43,502,753 ### ### 7.7
2007-Sep-28 Fri 107.88 107.88 ### ### ### ### 0.0
2007-Sep-27 Thu ### 109.44 ### ### ### ### 0.0
2007-Sep-26 Wed 102.55 105.85 102.28 ### ### ### 0.0
2007-Sep-25 Tue 102.25 104.22 101.55 104.22 677,155 ### ### ### 7.4
2007-Sep-24 Mon ### ### 101.5 101.5 336,952 ### 22.0 22.0 7.3
2007-Sep-21 Fri ### 103.8 102.7 102.7 295,570 ### 28.0 28.0 7.3
2007-Sep-20 Thu 105.86 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 103.52 104.5 564,049 29,195,176 33.0 33.0 7.5
2007-Sep-18 Tue 102.26 ### 101.52 ### 81.2 81.2 0.0
2007-Sep-17 Mon 101.4 ### 101.4 ### 673,047 34,123,482 ### ### 0.0
2007-Sep-14 Fri ### 101.5 ### ### 75.7 75.7 0.0
2007-Sep-13 Thu ### ### ### 99.76 ### ### 7.1
2007-Sep-12 Wed 102.4 102.42 98.8 99.72 482,471 ### 18.0 18.0 7.1
2007-Sep-11 Tue ### ### 99.22 101.4 80.0 80.0 7.2
2007-Sep-10 Mon 99.76 ### 98.84 ### ### ### 0.0
2007-Sep-07 Fri ### 101.24 ### 100.5 166,877 ### 25.4 25.4 7.2
2007-Sep-06 Thu ### ### ### ### 77.2 77.2 0.0
2007-Sep-05 Wed ### ### 99.5 ### 712,876 35,465,581 15.1 15.1 0.0
2007-Sep-04 Tue 100.49 101.71 ### 100.8 422,420 ### 69.2 69.2 7.2
2007-Sep-03 Mon 98.2 100.48 ### 100.48 449,489 22,582,327 83.5 83.5 7.2
2007-Aug-31 Fri 98.23 98.5 96.51 98.2 ### ### 7.0
2007-Aug-30 Thu ### 99.26 97.56 98.5 ### ### 7.0
2007-Aug-29 Wed 95.74 96.81 95.44 ### 587,625 56,485,453 ### ### 0.0
2007-Aug-28 Tue 97.7 ### 96.4 ### ### ### 0.0
2007-Aug-27 Mon ### 99.27 ### ### 70.7 70.7 0.0
2007-Aug-24 Fri ### 95.88 ### ### 1,054,582 ### 78.9 78.9 0.0
2007-Aug-23 Thu ### 96.4 ### 96.4 1,448,579 ### 61.8 61.8 6.9
2007-Aug-22 Wed 95.48 ### ### ### ### ### 0.0
2007-Aug-21 Tue ### ### 86.51 ### 82.2 82.2 0.0
2007-Aug-20 Mon 86 89.53 85.47 89.53 80.2 80.2 ###
2007-Aug-17 Fri ### 85.25 82.4 84.4 553,982 46,437,541 67.7 67.7 6.0
2007-Aug-16 Thu 86.4 87 80 85.2 ### ### 6.1
2007-Aug-15 Wed ### ### 88 88.5 ### ### ###
2007-Aug-14 Tue ### 91.44 89.54 ### 83.3 83.3 0.0
2007-Aug-13 Mon 90.4 91.77 90.21 91.77 681,520 ### 81.8 81.8 6.6
2007-Aug-10 Fri 88 91.89 87.88 90.8 811,256 72,919,745 ### ### 6.5
2007-Aug-09 Thu 90.56 91.89 90.5 ### 70.4 70.4 0.0
2007-Aug-08 Wed 89.7 90.86 89 ### 435,629 ### 28.4 28.4 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 86 86.42 ### ### ### ### 0.0
2007-Aug-03 Fri 89.5 89.7 87.25 ### 346,828 ### ### ### 0.0
2007-Aug-02 Thu ### 88.5 ### 88.44 80.9 80.9 6.3
2007-Aug-01 Wed ### 88.4 86 86 ### ### 6.1
2007-Jul-31 Tue 88.81 89.23 ### ### 720,583 ### ### ### 0.0
2007-Jul-30 Mon 87.5 89.2 ### ### 74.9 74.9 0.0
2007-Jul-27 Fri 86 ### ### ### 1,377,342 0 ### ### 0.0
2007-Jul-26 Thu ### 90.23 87.54 87.54 ### ### 6.3
2007-Jul-25 Wed ### ### 88 ### 435,175 ### ### ### 0.0
2007-Jul-24 Tue 89.51 ### 89.51 ### 763,781 ### 79.2 79.2 0.0
2007-Jul-23 Mon 89.4 89.52 ### 88.23 24.4 24.4 6.3
2007-Jul-20 Fri 89.2 89.85 ### ### 513,641 23,075,321 ### ### 0.0
2007-Jul-19 Thu 87.5 88.4 86.53 88 718,677 62,859,083 ### ### 6.3
2007-Jul-18 Wed 86.28 ### 85.82 86 40.2 40.2 6.1
2007-Jul-17 Tue 87 87.75 86.83 ### 725,375 63,317,983 38.4 38.4 0.0
2007-Jul-16 Mon 88.21 88.5 ### ### 374,647 16,578,129 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 73.3 73.3 0.0
2007-Jul-12 Thu 86.57 ### ### 86.5 417,870 0 ### ### 6.2
2007-Jul-11 Wed 85.7 ### ### 86 429,972 0 68.3 68.3 6.1
2007-Jul-10 Tue ### ### 86.2 86.5 ### ### 6.2
2007-Jul-09 Mon ### ### 88.5 ### 366,086 ### 34.0 34.0 0.0
2007-Jul-06 Fri 87 88 ### 88 77.3 77.3 6.3
2007-Jul-05 Thu ### ### ### ### 74.4 74.4 0.0
2007-Jul-04 Wed 88.2 88.2 ### 87.29 ### ### ###
2007-Jul-03 Tue 90.7 90.71 88.54 ### 520,554 46,654,652 23.4 23.4 0.0
2007-Jul-02 Mon 88.88 ### ### ### 508,184 0 ### ### 0.0
2007-Jun-29 Fri 87 89.25 86.81 88 1,595,377 ### ### ### 6.3
2007-Jun-28 Thu 86.7 ### 86.7 ### ### ### 0.0
2007-Jun-27 Wed ### 88.77 ### ### 767,653 34,072,278 26.9 26.9 0.0
2007-Jun-26 Tue ### ### ### ### 45.8 45.8 0.0
2007-Jun-25 Mon 91.49 91.49 ### ### 619,083 28,319,951 ### ### 0.0
2007-Jun-22 Fri ### 91.49 89.5 91.49 ### ### ###
2007-Jun-21 Thu 89.55 ### 89.2 ### 70.1 70.1 0.0
2007-Jun-20 Wed ### 90.47 89.4 90.47 910,026 81,843,188 ### ### 6.5
2007-Jun-19 Tue 87.53 ### ### 89 ### ### 6.4
2007-Jun-18 Mon ### 88.86 87.45 87.45 669,489 ### ### ### ###
2007-Jun-15 Fri ### ### ### ### 909,188 0 ### ### 0.0
2007-Jun-14 Thu 86 ### 84.21 86.83 ### ### 6.2
2007-Jun-13 Wed 84 84.27 83.45 84 ### ### 6.0
2007-Jun-12 Tue 86 86.47 84.78 ### 541,788 ### 32.0 32.0 0.0
2007-Jun-08 Fri 85.75 85.76 84.81 ### ### ### 0.0
2007-Jun-07 Thu ### 87.2 85.5 86.86 568,527 ### ### ### 6.2
2007-Jun-06 Wed ### ### ### ### 558,350 0 ### ### 0.0
2007-Jun-05 Tue 90.2 90.5 88 88.4 337,821 30,150,524 22.2 22.2 6.3
2007-Jun-04 Mon ### 90.2 ### ### 459,627 20,729,177 75.6 75.6 0.0
2007-Jun-01 Fri ### 89 ### 88.8 468,771 ### ### ### 6.3
2007-May-31 Thu 89.49 90.43 88.5 ### 1,122,377 100,413,458 ### ### 0.0
2007-May-30 Wed ### ### 86.51 87.26 500,775 21,661,022 19.3 19.3 6.2
2007-May-29 Tue ### 89.4 87.52 89 713,270 ### ### ### 6.4
2007-May-28 Mon ### 91.4 87.2 ### 635,970 56,792,121 ### ### 0.0
2007-May-25 Fri ### 91.82 89.7 ### 1,593,045 ### ### ### 0.0
2007-May-24 Thu 93.26 93.5 ### ### 2,205,951 ### ### ### 0.0
2007-May-23 Wed 95.5 95.5 93.26 93.51 957,074 90,328,644 ### ### ###
2007-May-22 Tue 96.49 ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 82.7 82.7 0.0
2007-May-18 Fri 92.53 93.5 ### 92.8 72.3 72.3 6.6
2007-May-17 Thu 91.7 ### 91.48 ### 345,022 ### ### ### 0.0
2007-May-16 Wed ### 91.49 90.4 ### 40.5 40.5 0.0
2007-May-15 Tue ### 91.25 90.52 ### ### ### 0.0
2007-May-14 Mon 89.8 ### 89.8 ### 360,449 ### 79.0 79.0 0.0
2007-May-11 Fri 89.5 89.5 88.55 89.5 450,445 ### ### ### 6.4
2007-May-10 Thu 89.81 91.45 ### 90.7 472,172 ### 74.5 74.5 6.5
2007-May-09 Wed 89.59 ### ### 89.45 399,871 0 ### ### ###
2007-May-08 Tue ### ### 88.22 89 ### ### 6.4
2007-May-07 Mon ### 89.7 ### ### ### ### 0.0
2007-May-04 Fri 88.5 ### ### ### 379,384 0 ### ### 0.0
2007-May-03 Thu 88.46 ### 87.59 88.2 ### ### ###
2007-May-02 Wed ### 88.46 ### 88.46 511,679 ### ### ### 6.3
2007-May-01 Tue ### 87.28 85.82 ### 416,948 36,086,849 ### ### 0.0
2007-Apr-30 Mon ### ### 86.26 87.28 28.9 28.9 6.2
2007-Apr-27 Fri ### ### ### ### 1,101,475 0 ### ### 0.0
2007-Apr-26 Thu ### 90.2 ### 89.7 841,621 ### 84.3 84.3 6.4
2007-Apr-24 Tue 86.2 ### ### 87.5 ### ### 6.3
2007-Apr-23 Mon 86 87.41 ### 86.41 748,477 32,712,187 ### ### 6.2
2007-Apr-20 Fri 83.5 85.48 ### 85 732,752 31,317,820 ### ### ###
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed 85.51 86.5 83.75 84.2 541,445 ### ### ### 6.0
2007-Apr-17 Tue ### 86.44 84.56 85.53 42.4 42.4 ###
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### 86.59 ### 86.24 ### ### ###
2007-Apr-12 Thu 84.55 84.73 83.23 83.52 ### ### 6.0
2007-Apr-11 Wed 85.8 85.84 ### ### 320,053 13,736,674 ### ### 0.0
2007-Apr-10 Tue 85.89 86.43 84.5 ### ### ### 0.0
2007-Apr-05 Thu ### 86.48 85.73 ### 32.1 32.1 0.0
2007-Apr-04 Wed 85.2 ### 84.5 85.49 ### ### ###
2007-Apr-03 Tue ### ### 82 83.5 76.1 76.1 6.0
2007-Apr-02 Mon 82.5 82.59 ### ### 28.9 28.9 0.0
2007-Mar-30 Fri 83 83 ### ### ### ### 0.0
2007-Mar-29 Thu 82.79 ### ### 83 63.7 63.7 5.9
2007-Mar-28 Wed 84 84.25 ### 83.21 499,575 ### ### ### ###
2007-Mar-27 Tue 84.5 85.25 ### ### 32.9 32.9 0.0
2007-Mar-26 Mon 84.4 84.75 ### ### 419,079 17,758,472 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 80.5 ### 80.5 83 ### ### 5.9
2007-Mar-21 Wed ### ### ### 79.75 79.1 79.1 ###
2007-Mar-20 Tue 79.5 ### 78.77 ### 295,047 11,620,426 ### ### 0.0
2007-Mar-19 Mon 78.7 79.57 78.51 ### ### ### 0.0
2007-Mar-16 Fri ### 80 ### 79.28 343,380 ### 35.4 35.4 5.7
2007-Mar-15 Thu 79.5 79.5 ### 79.5 ### ### 5.7
2007-Mar-14 Wed 78 ### 78 78.25 1,269,252 49,500,828 ### ### ###
2007-Mar-13 Tue ### 80 78.81 79.73 367,888 29,212,146 41.1 41.1 ###
2007-Mar-12 Mon 79.5 ### ### 80 677,547 0 ### ### 5.7
2007-Mar-09 Fri ### 78.24 77.25 77.5 27.4 27.4 5.5
2007-Mar-08 Thu ### ### 76.57 77.25 887,948 33,995,089 ### ### 5.5
2007-Mar-07 Wed 78 ### ### 78.2 477,582 0 62.7 62.7 5.6
2007-Mar-06 Tue 74.83 ### 74.2 ### 69.6 69.6 0.0
2007-Mar-05 Mon 76.5 76.8 74.83 75.42 607,320 ### ### ### 5.4
2007-Mar-02 Fri 77.4 ### ### 77.25 ### ### 5.5
2007-Mar-01 Thu ### 78.89 76.7 77.2 3,569,753 ### 32.4 32.4 5.5
2007-Feb-28 Wed 77 78.21 ### ### 1,251,448 48,937,874 ### ### 0.0
2007-Feb-27 Tue ### 80.59 ### 79.46 567,756 22,877,728 43.5 43.5 5.7
2007-Feb-26 Mon 77.5 79.73 77.5 79.73 723,381 ### 85.5 85.5 ###
2007-Feb-23 Fri 77.8 78.25 77.4 ### ### ### 0.0
2007-Feb-22 Thu ### ### 77.42 77.84 1,333,242 ### ### ### 5.6
2007-Feb-21 Wed 77 78 76.77 77.42 ### ### 5.5
2007-Feb-20 Tue ### 70.49 70 ### 514,142 ### 40.5 40.5 0.0
2007-Feb-19 Mon ### 71.45 70.2 70.58 817,650 ### 25.8 25.8 ###
2007-Feb-16 Fri ### ### 70.4 ### 391,653 13,786,185 69.8 69.8 0.0
2007-Feb-15 Thu 71 ### ### ### ### ### 0.0
2007-Feb-14 Wed 70.5 ### ### ### 759,476 0 72.8 72.8 0.0
2007-Feb-13 Tue ### ### 70.25 ### 25.4 25.4 0.0
2007-Feb-12 Mon ### 71.7 70.86 71.7 75.5 75.5 ###
2007-Feb-09 Fri ### 71.75 ### ### 598,742 ### 28.6 28.6 0.0
2007-Feb-08 Thu ### ### 71.49 ### ### ### 0.0
2007-Feb-07 Wed 72.2 ### 71.86 72.2 71.3 71.3 5.2
2007-Feb-06 Tue 71.22 71.74 70.72 71.7 74.3 74.3 ###
2007-Feb-05 Mon 70 70.8 ### ### 237,628 ### 76.1 76.1 0.0
2007-Feb-02 Fri 70 ### ### 70.5 ### ### 5.0
2007-Feb-01 Thu ### 69.75 ### 68.7 851,544 ### ### ### 4.9
2007-Jan-31 Wed ### 71 69.43 69.43 652,388 45,807,423 ### ### ###
2007-Jan-30 Tue ### 70.89 ### 70.55 308,372 10,930,245 73.5 73.5 ###
2007-Jan-29 Mon ### 70.48 69.51 ### 41.1 41.1 0.0
2007-Jan-25 Thu ### 70.25 ### ### 1,084,320 38,086,740 ### ### 0.0
2007-Jan-24 Wed ### 68.5 ### 68.2 66.2 66.2 ###
2007-Jan-23 Tue 67.24 68.2 ### ### 79.1 79.1 0.0
2007-Jan-22 Mon ### 67.47 66.8 67.43 875,971 ### 67.2 67.2 ###
2007-Jan-19 Fri 66.2 ### ### ### 866,555 0 77.4 77.4 0.0
2007-Jan-18 Thu 65.46 66.2 65.42 66.2 78.4 78.4 4.7
2007-Jan-17 Wed ### ### ### 65.25 442,581 0 ### ### ###
2007-Jan-16 Tue 64.8 ### 64.8 65.2 67.4 67.4 4.7
2007-Jan-15 Mon ### ### ### ### 237,789 0 ### ### 0.0
2007-Jan-12 Fri 64.49 64.49 63.5 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### 63.7 73.6 73.6 4.6
2007-Jan-10 Wed 63.86 ### 63.52 63.52 649,945 20,642,253 ### ### 4.5
2007-Jan-09 Tue ### 64.28 62.82 ### 726,725 46,183,373 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 478,886 0 ### ### 0.0
2007-Jan-05 Fri 65.8 ### ### ### 14.2 14.2 0.0
2007-Jan-04 Thu 65.52 ### ### ### ### ### 0.0
2007-Jan-03 Wed 65.47 66.29 65.47 65.8 ### ### 4.7
2007-Jan-02 Tue ### 65.54 ### 65.41 190,722 6,249,959 ### ### 4.7
2006-Dec-29 Fri 64.5 ### 64.5 ### 91,277 2,943,683 76.3 76.3 0.0
2006-Dec-28 Thu ### 65.25 64.51 65.25 ### ### ###
2006-Dec-27 Wed 64.71 65.28 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### 64.23 64.43 ### ### 4.6
2006-Dec-21 Thu 65.2 65.2 64.25 64.4 1,187,923 ### 26.7 26.7 ###
2006-Dec-20 Wed 65.2 ### 64.81 64.88 ### ### 4.6
2006-Dec-19 Tue 65.45 65.55 64.41 ### 623,178 ### 26.1 26.1 0.0
2006-Dec-18 Mon ### ### ### ### 638,747 0 82.7 82.7 0.0
2006-Dec-15 Fri ### 65.2 63.8 ### 1,006,541 ### 30.8 30.8 0.0
2006-Dec-14 Thu ### ### ### ### 1,294,173 0 ### ### 0.0
2006-Dec-13 Wed 61.25 ### 60.8 62.75 1,740,885 ### ### ### 4.5
2006-Dec-12 Tue 58.25 58.89 ### ### 36.8 36.8 0.0
2006-Dec-11 Mon ### 58.25 ### 57.75 442,557 12,889,472 68.7 68.7 4.1
2006-Dec-08 Fri ### ### 57.5 ### 24.5 24.5 0.0
2006-Dec-07 Thu 57.74 58.45 57.5 58 ### ### 4.1
2006-Dec-06 Wed ### ### ### 57.55 ### ### ###
2006-Dec-05 Tue ### 58.43 ### ### 671,329 19,612,876 ### ### 0.0
2006-Dec-04 Mon 57.75 57.84 ### ### 459,452 13,287,351 ### ### 0.0


<< Previous 1 2 3 4 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 2026-02-22 11:45:04 thru 2026-02-22 11:45:06 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000