(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices Page 5

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 25-Jul-09 06:30:53 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices Page 5...

TOC Company Info for IEM Limits

Company Details for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Listing Code	IEM
Listing Name	ISHARES MSCI EMERGING MARKETS ETF
GICS Sector	Not Applic
ISIN Name	ISHARES MSCI EM MKTS
ISIN Security	CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIEM
ISIN Code	AU000000IEM3

Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for IEM .. Tuesday 8th July 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	4	0.0
MAX	###	1,268,075	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IEM Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Oct-08 Thu	48.43	###	48.43	48.87	14,055	340,341	###	###	###
2015-Oct-07 Wed	48.22	48.48	47.84	48.25			73.5	73.5	###
2015-Oct-06 Tue	48.44	48.75	###	###			32.5	32.5	0.0
2015-Oct-05 Mon	###	48	###	###	6,775	###	67.0	67.0	0.0
2015-Oct-02 Fri	###	###	46.86	###			29.7	29.7	0.0
2015-Oct-01 Thu	45.5	47.25	45.5	###			###	###	0.0
2015-Sep-30 Wed	45.8	46.46	45.42	46.45	12,440	###	74.2	74.2	3.3
2015-Sep-29 Tue	45.55	45.58	45.22	45.42	15,480	###	42.6	42.6	3.2
2015-Sep-28 Mon	46.44	46.44	45.85	46.29	8,587	396,247	23.1	23.1	###
2015-Sep-25 Fri	46.57	46.59	46.2	46.44			###	###	3.3
2015-Sep-24 Thu	###	46.73	46.24	###			###	###	0.0
2015-Sep-23 Wed	47.44	47.44	46.41	###	19,542	###	###	###	0.0
2015-Sep-22 Tue	47.48	###	47.25	47.44			###	###	3.4
2015-Sep-21 Mon	47.55	47.55	46.57	###			27.2	27.2	0.0
2015-Sep-18 Fri	47.76	###	47.43	###			###	###	0.0
2015-Sep-17 Thu	###	###	47.72	###			35.2	35.2	0.0
2015-Sep-16 Wed	###	47.54	###	47.42	42,474	###	72.4	72.4	3.4
2015-Sep-15 Tue	46.81	###	46.51	###	8,087	###	80.3	80.3	0.0
2015-Sep-14 Mon	47	###	46.82	###	17,853	###	###	###	0.0
2015-Sep-11 Fri	###	47.55	47	47.27	18,180	859,459	74.3	74.3	###
2015-Sep-10 Thu	###	###	###	###	11,244	0	###	###	0.0
2015-Sep-09 Wed	###	47.83	###	47.81	31,245	747,224	###	###	###
2015-Sep-08 Tue	###	###	46.2	###	35,724	825,224	###	###	0.0
2015-Sep-07 Mon	47	###	46.2	###			34.4	34.4	0.0
2015-Sep-04 Fri	47.46	47.5	46.86	47	22,174	###	###	###	3.4
2015-Sep-03 Thu	###	###	46.85	###	20,627	483,187	###	###	0.0
2015-Sep-02 Wed	###	###	46.51	###	15,673	364,475	25.1	25.1	0.0
2015-Sep-01 Tue	47.29	###	46.47	47.24	37,379	###	###	###	3.4
2015-Aug-31 Mon	47.48	47.48	46.8	###	33,388	###	###	###	0.0
2015-Aug-28 Fri	###	###	###	###	1,268,075	0	80.7	80.7	0.0
2015-Aug-27 Thu	46	46.56	46	###	17,580	###	###	###	0.0
2015-Aug-26 Wed	44.45	45.89	44.43	45.73	29,254	###	###	###	###
2015-Aug-25 Tue	43.5	###	43.5	###			58.3	58.3	0.0
2015-Aug-24 Mon	44	###	43.8	###	70,422	1,542,241	86.5	86.5	0.0
2015-Aug-21 Fri	46.5	46.5	###	45.77			21.3	21.3	###
2015-Aug-20 Thu	47.25	47.25	46.54	46.71			26.7	26.7	###
2015-Aug-19 Wed	47.25	47.51	###	47.25			###	###	3.4
2015-Aug-18 Tue	###	47.81	###	###			82.5	82.5	0.0
2015-Aug-17 Mon	###	###	###	###			28.7	28.7	0.0
2015-Aug-14 Fri	48.48	48.48	###	48.26	24,372	590,777	###	###	3.4
2015-Aug-13 Thu	48.5	48.59	###	48.45	10,256	###	###	###	###
2015-Aug-12 Wed	49.85	49.85	###	###			###	###	0.0
2015-Aug-11 Tue	###	50.5	###	49.85			###	###	###
2015-Aug-10 Mon	49.5	49.55	48.87	###			###	###	0.0
2015-Aug-07 Fri	49.72	49.74	49.4	###	51,983	###	###	###	0.0
2015-Aug-06 Thu	###	###	###	49.72			###	###	###
2015-Aug-05 Wed	49.51	###	49.51	49.89	12,128	300,228	78.9	78.9	###
2015-Aug-04 Tue	50.89	50.89	49.74	49.77	13,559	682,221	###	###	3.6
2015-Aug-03 Mon	50.5	50.81	###	###			###	###	0.0
2015-Jul-31 Fri	###	50.49	###	50.49	12,881	325,180	###	###	###
2015-Jul-30 Thu	50.7	50.76	50.42	50.46	16,744	847,078	###	###	3.6
2015-Jul-29 Wed	50.2	50.27	###	###			33.7	33.7	0.0
2015-Jul-28 Tue	###	50.54	50	50.29	11,942	600,324	###	###	3.6
2015-Jul-27 Mon	51	###	50.52	###	19,681	497,142	24.4	24.4	0.0
2015-Jul-24 Fri	###	###	###	51.55			###	###	3.7
2015-Jul-23 Thu	###	###	51.5	###	19,026	###	###	###	0.0
2015-Jul-22 Wed	52.5	52.5	###	###	30,642	804,352	###	###	0.0
2015-Jul-21 Tue	52.78	52.78	###	###			29.7	29.7	0.0
2015-Jul-20 Mon	###	52.81	52.28	52.44	7,185	###	###	###	3.7
2015-Jul-17 Fri	###	###	52.21	###			24.6	24.6	0.0
2015-Jul-16 Thu	###	52.51	###	52.51			###	###	###
2015-Jul-15 Wed	51.86	52.4	51.56	###	39,871	###	22.3	22.3	0.0
2015-Jul-14 Tue	52.81	52.81	51.82	51.86			###	###	3.7
2015-Jul-13 Mon	###	52.25	###	52	94,352	2,464,946	###	###	3.7
2015-Jul-10 Fri	###	###	50.5	###			74.5	74.5	0.0
2015-Jul-09 Thu	50.28	###	###	###	14,850	0	79.3	79.3	0.0
2015-Jul-08 Wed	51.41	51.41	50.28	50.28	43,377	###	###	###	###
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	51.86	52.54	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	52.42			83.8	83.8	3.7
2015-Jul-02 Thu	52	###	51.7	###	19,048	###	21.6	21.6	0.0
2015-Jul-01 Wed	###	###	###	###	16,372	0	###	###	0.0
2015-Jun-30 Tue	51.2	51.7	###	51.58			65.4	65.4	3.7
2015-Jun-29 Mon	52.4	52.4	###	51.26	18,441	483,154	###	###	###
2015-Jun-26 Fri	52.52	###	###	###	11,448	0	###	###	0.0
2015-Jun-25 Thu	###	53.27	52.78	52.82	10,849	###	###	###	3.8
2015-Jun-24 Wed	52.79	###	52.79	###			###	###	0.0
2015-Jun-23 Tue	52.42	###	52.42	###			###	###	0.0
2015-Jun-22 Mon	###	###	51.75	###	17,744	459,126	31.7	31.7	0.0
2015-Jun-19 Fri	###	###	51.8	###	18,073	###	###	###	0.0
2015-Jun-18 Thu	###	###	###	51.89			###	###	###
2015-Jun-17 Wed	51.21	51.73	51.21	###	20,286	1,044,120	80.2	80.2	0.0
2015-Jun-16 Tue	51.7	51.7	###	###			24.9	24.9	0.0
2015-Jun-15 Mon	52.2	52.2	51.7	51.81			###	###	###
2015-Jun-12 Fri	52.51	52.51	52	###	14,628	764,386	###	###	0.0
2015-Jun-11 Thu	###	52.4	51.87	###	17,846	###	###	###	0.0
2015-Jun-10 Wed	51.79	###	51.56	51.56			###	###	3.7
2015-Jun-09 Tue	###	###	51.75	51.79	39,787	1,029,488	32.5	32.5	###
2015-Jun-05 Fri	52.74	52.77	52.25	###	13,275	697,070	###	###	0.0
2015-Jun-04 Thu	52.7	53.23	52.41	52.45	33,646	1,777,181	###	###	###
2015-Jun-03 Wed	###	###	###	52.7			29.1	29.1	3.8
2015-Jun-02 Tue	54	54	###	###	15,448	###	###	###	0.0
2015-Jun-01 Mon	###	###	53.55	###	81,052	###	###	###	0.0
2015-May-29 Fri	54.2	###	###	###			69.0	69.0	0.0
2015-May-28 Thu	###	54.76	###	54.21	33,549	918,571	###	###	3.9
2015-May-27 Wed	###	54.44	###	###	13,989	380,780	25.7	25.7	0.0
2015-May-26 Tue	54.58	54.87	54.28	###			###	###	0.0
2015-May-25 Mon	54.58	54.83	54.51	54.71			###	###	3.9
2015-May-22 Fri	53.85	54.24	53.8	###	16,555	###	###	###	0.0
2015-May-21 Thu	###	###	###	###	12,259	0	24.0	24.0	0.0
2015-May-20 Wed	54.46	54.46	###	###	32,828	###	26.4	26.4	0.0
2015-May-19 Tue	53.57	###	53.56	53.79			81.6	81.6	3.8
2015-May-18 Mon	53.5	###	53.44	53.55			###	###	3.8
2015-May-15 Fri	53.28	###	52.79	52.87			###	###	###
2015-May-14 Thu	53.26	53.26	###	52.48			16.1	16.1	3.7
2015-May-13 Wed	53.58	55.75	###	53.43			26.5	26.5	###
2015-May-12 Tue	###	###	53.5	53.58	10,288	###	###	###	3.8
2015-May-11 Mon	53.7	54.54	53.7	###	18,441	998,026	###	###	0.0
2015-May-08 Fri	53	54.24	53	53.7	17,470	936,741	79.8	79.8	3.8
2015-May-07 Thu	53.85	53.85	52.74	52.89			16.5	16.5	3.8
2015-May-06 Wed	54.87	54.87	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	54.42	50,544	0	###	###	3.9
2015-May-04 Mon	54.86	55.23	54.86	###	70,787	3,896,470	70.8	70.8	0.0
2015-May-01 Fri	54.76	54.76	###	54.53			22.7	22.7	###
2015-Apr-30 Thu	54.49	54.5	###	54.45			###	###	###
2015-Apr-29 Wed	###	55.21	###	54.7	21,843	602,976	34.2	34.2	3.9
2015-Apr-28 Tue	56.26	56.26	55.56	###	16,071	898,529	24.2	24.2	0.0
2015-Apr-27 Mon	56.24	56.29	###	###			27.5	27.5	0.0
2015-Apr-24 Fri	57	57	55.71	55.87	18,341	###	13.8	13.8	###
2015-Apr-23 Thu	56.28	###	###	56.25			###	###	4.0
2015-Apr-22 Wed	55.7	55.77	###	55.43	22,545	###	30.2	30.2	###
2015-Apr-21 Tue	54.85	###	54.85	###	14,177	###	###	###	0.0
2015-Apr-20 Mon	###	###	54.76	54.81	9,149	###	###	###	###
2015-Apr-17 Fri	###	###	###	###			###	###	0.0
2015-Apr-16 Thu	56.23	###	###	###	13,787	0	###	###	0.0
2015-Apr-15 Wed	###	56.4	###	###	21,021	###	35.7	35.7	0.0
2015-Apr-14 Tue	###	56.54	###	###	7,282	###	###	###	0.0
2015-Apr-13 Mon	###	56.43	55.55	###			79.5	79.5	0.0
2015-Apr-10 Fri	55.8	55.8	###	55.25	22,487	627,387	###	###	###
2015-Apr-09 Thu	56.2	56.2	###	55.47	34,848	979,228	20.3	20.3	4.0
2015-Apr-08 Wed	###	54.72	###	###			###	###	0.0
2015-Apr-07 Tue	54.4	###	54	54.25	15,156	###	38.2	38.2	3.9
2015-Apr-02 Thu	53.21	53.88	53.21	###	19,642	###	74.8	74.8	0.0
2015-Apr-01 Wed	52.45	52.87	###	52.47	89,285	2,360,248	###	###	3.7
2015-Mar-31 Tue	###	52.56	###	52.4	12,478	327,921	68.7	68.7	3.7
2015-Mar-30 Mon	50.76	51.53	50.76	51.53			###	###	###
2015-Mar-27 Fri	###	###	###	###	21,651	0	###	###	0.0
2015-Mar-26 Thu	###	###	###	###	80,773	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	17,455	0	###	###	0.0
2015-Mar-24 Tue	51.26	###	50.42	###	38,543	###	26.8	26.8	0.0
2015-Mar-23 Mon	###	###	###	###			17.0	17.0	0.0
2015-Mar-20 Fri	###	###	###	51.48			###	###	3.7
2015-Mar-19 Thu	###	###	51.5	51.86	27,282	###	28.7	28.7	3.7
2015-Mar-18 Wed	51.5	51.84	###	###	15,425	###	###	###	0.0
2015-Mar-17 Tue	50.42	###	50.42	###	20,387	513,956	81.4	81.4	0.0
2015-Mar-16 Mon	50.53	###	###	50.4	12,827	0	###	###	###
2015-Mar-13 Fri	50.71	###	50.53	###	23,628	###	31.6	31.6	0.0
2015-Mar-12 Thu	###	51.23	###	###			###	###	0.0
2015-Mar-11 Wed	50.58	50.81	50	50.75	52,459	###	69.9	69.9	3.6
2015-Mar-10 Tue	###	###	50.73	###			29.1	29.1	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	51.4	51.43	###	###	8,076	207,674	25.5	25.5	0.0
2015-Mar-04 Wed	51.88	###	51.45	51.76			###	###	3.7
2015-Mar-03 Tue	###	###	51.85	51.85			17.2	17.2	###
2015-Mar-02 Mon	52.5	53.2	###	###	33,953	903,149	77.3	77.3	0.0
2015-Feb-27 Fri	###	52.59	###	###			64.3	64.3	0.0
2015-Feb-26 Thu	###	52.28	51.71	###			###	###	0.0
2015-Feb-25 Wed	###	52.52	51.74	###	6,649	###	###	###	0.0
2015-Feb-24 Tue	###	###	51.52	###			###	###	0.0
2015-Feb-23 Mon	###	52.27	###	51.82	15,081	394,141	###	###	###
2015-Feb-20 Fri	###	###	51.76	51.84			###	###	3.7
2015-Feb-19 Thu	51.72	###	51.72	51.82	14,624	378,176	###	###	###
2015-Feb-18 Wed	###	###	51.77	52.27			###	###	###
2015-Feb-17 Tue	###	52.46	51.81	51.85	25,946	###	###	###	###
2015-Feb-16 Mon	52.72	52.72	###	###			18.8	18.8	0.0
2015-Feb-13 Fri	51.84	###	51.8	###	13,975	361,952	###	###	0.0
2015-Feb-12 Thu	51	###	51	51.84			86.7	86.7	3.7
2015-Feb-11 Wed	51	51.4	50.88	###	19,742	###	74.6	74.6	0.0
2015-Feb-10 Tue	###	51.54	###	###	14,825	382,040	32.0	32.0	0.0
2015-Feb-09 Mon	51.4	51.44	###	###			###	###	0.0
2015-Feb-06 Fri	51.51	52.26	51.43	51.46			###	###	3.7
2015-Feb-05 Thu	###	###	###	51.44	10,456	0	###	###	3.7
2015-Feb-04 Wed	51.85	52.24	51.78	51.85	13,988	###	###	###	###
2015-Feb-03 Tue	###	51.82	50.85	51.78			###	###	3.7
2015-Feb-02 Mon	###	###	###	###	16,550	0	###	###	0.0
2015-Jan-30 Fri	###	52	51.25	51.29			26.7	26.7	###
2015-Jan-29 Thu	###	###	###	###			###	###	0.0
2015-Jan-28 Wed	51.29	51.8	50.86	###			###	###	0.0
2015-Jan-27 Tue	51.47	51.59	###	###			26.3	26.3	0.0
2015-Jan-23 Fri	###	51.59	###	###			70.6	70.6	0.0
2015-Jan-22 Thu	49.45	50	49.45	49.83	10,045	499,487	###	###	###
2015-Jan-21 Wed	###	48.72	###	###			24.3	24.3	0.0
2015-Jan-20 Tue	47.75	###	###	###			83.7	83.7	0.0
2015-Jan-19 Mon	48	48.24	47.5	47.5	26,228	###	###	###	3.4
2015-Jan-16 Fri	47.83	47.83	###	47.26			###	###	3.4
2015-Jan-15 Thu	48.2	48.42	47.74	47.82	6,778	325,886	###	###	3.4
2015-Jan-14 Wed	48.43	###	48	48.56			###	###	3.5
2015-Jan-13 Tue	###	###	###	###			81.0	81.0	0.0
2015-Jan-12 Mon	###	###	47.57	47.57	10,075	###	20.2	20.2	3.4
2015-Jan-09 Fri	48.82	48.84	48.46	###			20.5	20.5	0.0
2015-Jan-08 Thu	###	###	###	###	20,884	0	27.2	27.2	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	###	46.72	46.76			16.9	16.9	###
2015-Jan-05 Mon	###	###	###	###			82.6	82.6	0.0
2015-Jan-02 Fri	###	###	48.29	48.58	6,884	###	19.1	19.1	3.5
2014-Dec-31 Wed	###	48.42	48	48			###	###	3.4
2014-Dec-30 Tue	###	###	48	48			###	###	3.4
2014-Dec-29 Mon	###	###	47.26	48.44			###	###	3.5
2014-Dec-24 Wed	48.48	48.48	47.5	48.21	11,127	533,984	23.5	23.5	###
2014-Dec-23 Tue	48.73	###	###	48.27			###	###	3.4
2014-Dec-22 Mon	47.56	###	47.52	47.89			###	###	###
2014-Dec-19 Fri	###	47.72	###	47.25	20,444	###	###	###	3.4
2014-Dec-18 Thu	###	47.2	46.46	46.51	12,476	584,251	23.0	23.0	3.3
2014-Dec-17 Wed	###	###	45.75	###	35,620	###	66.4	66.4	0.0
2014-Dec-16 Tue	46.7	46.7	###	46.2	57,777	###	21.4	21.4	###
2014-Dec-15 Mon	###	###	46.5	46.81			33.9	33.9	###
2014-Dec-12 Fri	47	###	###	###			###	###	0.0
2014-Dec-11 Thu	47.7	47.7	###	###			25.8	25.8	0.0
2014-Dec-10 Wed	48.58	48.58	48	###			22.9	22.9	0.0
2014-Dec-09 Tue	###	###	48.5	48.88			###	###	###
2014-Dec-08 Mon	49.45	###	###	49.46			###	###	3.5
2014-Dec-05 Fri	###	###	48.8	###			75.0	75.0	0.0
2014-Dec-04 Thu	49	###	48.53	48.85	22,145	537,348	29.0	29.0	###
2014-Dec-03 Wed	###	48.87	###	48.51	26,679	###	71.8	71.8	###
2014-Dec-02 Tue	###	###	###	###	6,929	0	24.8	24.8	0.0
2014-Dec-01 Mon	###	###	###	###	31,147	0	39.2	39.2	0.0
2014-Nov-28 Fri	49.74	49.74	49.28	49.48			###	###	3.5
2014-Nov-27 Thu	49.7	49.7	49.22	49.27	28,244	1,396,948	###	###	###
2014-Nov-26 Wed	###	49.77	###	49.28			72.9	72.9	3.5
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	49	49	48.53	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	47.7	10,348	0	28.5	28.5	3.4
2014-Nov-20 Thu	47.56	48.21	47.56	###			84.6	84.6	0.0
2014-Nov-19 Wed	47.25	###	47.25	47.46	7,253	171,352	###	###	###
2014-Nov-18 Tue	###	47.44	###	###	17,443	413,747	34.2	34.2	0.0
2014-Nov-17 Mon	47.5	47.5	46.74	46.74	6,274	###	###	###	3.3
2014-Nov-14 Fri	###	47.43	###	47.2			28.2	28.2	###
2014-Nov-13 Thu	47.4	47.57	47.24	###	9,085	430,674	35.6	35.6	0.0
2014-Nov-12 Wed	###	###	47.4	47.4	9,159	###	###	###	3.4
2014-Nov-11 Tue	###	###	47.83	###	20,486	489,922	###	###	0.0
2014-Nov-10 Mon	###	48.21	47.52	###			###	###	0.0
2014-Nov-07 Fri	48.23	48.23	47.76	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	47.85	###	47.75	47.83	8,951	###	###	###	###
2014-Nov-04 Tue	###	###	###	###			###	###	0.0
2014-Nov-03 Mon	###	48.52	###	48.2			###	###	3.4
2014-Oct-31 Fri	###	###	47.48	###			26.4	26.4	0.0
2014-Oct-30 Thu	47.45	47.49	47.21	47.46			###	###	###
2014-Oct-29 Wed	###	###	###	###			80.5	80.5	0.0
2014-Oct-28 Tue	46.23	46.53	46	46.44	15,023	###	###	###	3.3
2014-Oct-27 Mon	###	###	45.8	45.8	42,771	979,455	14.8	14.8	###
2014-Oct-24 Fri	46.5	46.7	###	###			26.6	26.6	0.0
2014-Oct-23 Thu	###	###	46.45	46.45	8,959	208,072	23.9	23.9	3.3
2014-Oct-22 Wed	46.74	###	46.54	###			###	###	0.0
2014-Oct-21 Tue	###	46.83	###	###			19.8	19.8	0.0
2014-Oct-20 Mon	###	###	###	46.78			###	###	###
2014-Oct-17 Fri	46	46.28	45.71	45.73			27.1	27.1	###
2014-Oct-16 Thu	###	###	###	###			###	###	0.0
2014-Oct-15 Wed	47.5	47.72	###	###	28,275	674,641	23.4	23.4	0.0
2014-Oct-14 Tue	46.77	47.26	46.7	###			64.1	64.1	0.0
2014-Oct-13 Mon	46.75	###	46.29	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###	27,181	0	26.1	26.1	0.0
2014-Oct-09 Thu	47.83	47.83	###	47.46			###	###	###
2014-Oct-08 Wed	47.58	47.58	###	###			###	###	0.0
2014-Oct-07 Tue	47.88	###	47.75	47.75			###	###	###
2014-Oct-06 Mon	47.51	###	47.51	47.87			###	###	###
2014-Oct-03 Fri	###	###	46.53	###	8,625	###	###	###	0.0
2014-Oct-02 Thu	47.4	47.4	###	46.5			###	###	###
2014-Oct-01 Wed	###	###	47.4	###	22,948	###	21.0	21.0	0.0
2014-Sep-30 Tue	48.52	48.52	47.45	47.55			17.1	17.1	###
2014-Sep-29 Mon	###	48.54	48.22	48.46	46,250	2,237,575	###	###	###
2014-Sep-26 Fri	48.29	48.4	###	###			70.1	70.1	0.0
2014-Sep-25 Thu	48.55	###	48.51	48.57			74.7	74.7	###
2014-Sep-24 Wed	###	48.4	###	###			77.0	77.0	0.0
2014-Sep-23 Tue	###	48.44	47.87	###	20,426	###	###	###	0.0
2014-Sep-22 Mon	49	49	###	48.72	8,053	###	###	###	3.5
2014-Sep-19 Fri	###	###	48.78	###	20,628	###	72.7	72.7	0.0
2014-Sep-18 Thu	48.86	###	###	48.76			###	###	3.5
2014-Sep-17 Wed	48.7	48.89	48.59	48.85			###	###	###
2014-Sep-16 Tue	48.5	48.58	###	48.47			###	###	3.5
2014-Sep-15 Mon	###	###	###	48.5	15,079	0	###	###	3.5
2014-Sep-12 Fri	###	49	###	###	70,227	###	###	###	0.0
2014-Sep-11 Thu	48.86	48.88	48.28	###	11,756	###	###	###	0.0
2014-Sep-10 Wed	48.85	48.85	48.44	48.47	33,270	###	###	###	3.5
2014-Sep-09 Tue	###	###	48.82	48.86	16,229	396,149	28.3	28.3	3.5
2014-Sep-08 Mon	###	###	###	48.85			###	###	###
2014-Sep-05 Fri	###	###	48.44	###	51,186	1,239,724	32.6	32.6	0.0
2014-Sep-04 Thu	###	###	###	48.7			29.7	29.7	3.5
2014-Sep-03 Wed	###	###	48.43	###			29.6	29.6	0.0
2014-Sep-02 Tue	###	###	48.23	48.29			18.1	18.1	###
2014-Sep-01 Mon	49	49	48.29	48.53	7,756	###	###	###	###
2014-Aug-29 Fri	###	###	###	48.21	18,971	0	29.8	29.8	###
2014-Aug-28 Thu	###	###	48.43	48.43			###	###	###
2014-Aug-27 Wed	48.7	48.86	###	48.77	15,275	###	###	###	###
2014-Aug-26 Tue	48.4	48.77	###	48.52			###	###	3.5
2014-Aug-25 Mon	48.89	48.89	###	###	19,485	###	###	###	0.0
2014-Aug-22 Fri	48.41	48.46	###	###			31.4	31.4	0.0
2014-Aug-21 Thu	48.74	48.74	###	###			24.0	24.0	0.0
2014-Aug-20 Wed	48.74	48.74	###	48.42			###	###	3.5
2014-Aug-19 Tue	47.89	48.42	47.89	###			70.9	70.9	0.0
2014-Aug-18 Mon	48.5	48.5	47.75	47.77			18.6	18.6	3.4
2014-Aug-15 Fri	###	###	47.75	47.79	11,986	###	18.6	18.6	###
2014-Aug-14 Thu	###	###	47.73	47.73			20.9	20.9	###
2014-Aug-13 Wed	###	###	###	47.76			###	###	###
2014-Aug-12 Tue	47.8	###	47.57	47.57	40,252	###	###	###	3.4
2014-Aug-11 Mon	###	###	###	###			###	###	0.0
2014-Aug-08 Fri	###	46.83	46.46	46.76			###	###	###
2014-Aug-07 Thu	46.8	###	46.54	###	20,640	###	###	###	0.0
2014-Aug-06 Wed	###	###	###	###	11,085	0	30.1	30.1	0.0
2014-Aug-05 Tue	47.72	47.77	###	###	18,675	446,052	###	###	0.0
2014-Aug-04 Mon	###	47.45	47.25	###			69.7	69.7	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	47.58	47.76			29.6	29.6	###
2014-Jul-30 Wed	47.8	###	47.75	###	8,348	###	67.3	67.3	0.0
2014-Jul-29 Tue	47.82	48	47.75	###	13,023	623,476	69.3	69.3	0.0
2014-Jul-28 Mon	###	47.88	47.55	47.8	25,877	1,234,721	76.1	76.1	3.4
2014-Jul-25 Fri	###	###	47.45	###			71.2	71.2	0.0
2014-Jul-24 Thu	###	###	###	###			28.0	28.0	0.0
2014-Jul-23 Wed	47.73	47.73	###	###	16,988	###	###	###	0.0
2014-Jul-22 Tue	47.24	47.44	###	47.26			70.4	70.4	3.4
2014-Jul-21 Mon	###	47.22	###	###			###	###	0.0
2014-Jul-18 Fri	46.5	46.71	###	###			67.3	67.3	0.0
2014-Jul-17 Thu	###	47.4	###	###	15,280	###	###	###	0.0
2014-Jul-16 Wed	###	###	###	###			###	###	0.0
2014-Jul-15 Tue	47	47.27	47	###	14,341	###	###	###	0.0
2014-Jul-14 Mon	46.87	###	46.73	46.86	9,920	231,780	###	###	3.3
2014-Jul-11 Fri	###	###	###	###	17,556	0	###	###	0.0
2014-Jul-10 Thu	46.8	###	46.8	46.88	6,129	###	70.2	70.2	3.3
2014-Jul-09 Wed	46.85	46.86	###	46.8	14,779	346,271	37.1	37.1	3.3
2014-Jul-08 Tue	###	###	46.85	46.86	4,971	116,445	27.9	27.9	3.3
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	47.21	###	###			###	###	0.0
2014-Jul-03 Thu	###	46.83	###	46.83	11,279	###	###	###	3.3
2014-Jul-02 Wed	###	###	###	###	26,348	0	76.3	76.3	0.0
2014-Jul-01 Tue	###	46.21	45.85	46	19,157	###	29.7	29.7	3.3
2014-Jun-30 Mon	###	46.24	###	###			76.7	76.7	0.0
2014-Jun-27 Fri	###	###	45.71	45.71	13,576	310,279	28.8	28.8	###
2014-Jun-26 Thu	46	###	45.79	###	11,642	266,543	22.5	22.5	0.0
2014-Jun-25 Wed	###	46.43	46.21	46.21	7,870	###	###	###	###
2014-Jun-24 Tue	46.22	46.28	###	###	7,852	###	31.0	31.0	0.0
2014-Jun-23 Mon	###	46.49	###	###	13,143	###	###	###	0.0
2014-Jun-20 Fri	46.4	46.41	###	###			27.7	27.7	0.0
2014-Jun-19 Thu	46.5	46.7	46.41	46.41	12,055	561,220	###	###	###
2014-Jun-18 Wed	###	46.58	###	46.49	11,459	266,880	###	###	###
2014-Jun-17 Tue	46.27	46.49	###	###			71.9	71.9	0.0
2014-Jun-16 Mon	46.23	###	46.23	46.27			70.7	70.7	###
2014-Jun-13 Fri	###	46.4	###	46.4			72.7	72.7	3.3
2014-Jun-12 Thu	46.75	###	46.55	46.71			36.1	36.1	###
2014-Jun-11 Wed	47	###	46.72	46.85			30.0	30.0	###
2014-Jun-10 Tue	46.5	46.89	46.5	46.82	11,027	###	###	###	3.3
2014-Jun-06 Fri	46.48	46.48	###	###			20.0	20.0	0.0
2014-Jun-05 Thu	46.45	46.45	###	###	13,651	317,044	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	8,373	0	###	###	0.0
2014-Jun-03 Tue	46.2	46.44	###	46.27	7,183	166,789	###	###	###
2014-Jun-02 Mon	46	###	45.76	###	13,628	###	71.4	71.4	0.0
2014-May-30 Fri	46.4	46.4	###	###			25.7	25.7	0.0
2014-May-29 Thu	46.5	46.73	46.42	46.47			31.0	31.0	###
2014-May-28 Wed	46.78	46.78	###	46.47	10,826	253,220	###	###	###
2014-May-27 Tue	46.78	46.78	46.4	46.4			###	###	3.3
2014-May-26 Mon	46.8	46.85	###	###			24.6	24.6	0.0
2014-May-23 Fri	###	46.83	46.54	46.58			###	###	3.3
2014-May-22 Thu	46.49	46.57	###	46.57			###	###	###
2014-May-21 Wed	###	###	###	###	12,045	0	###	###	0.0
2014-May-20 Tue	45.88	###	45.88	###			###	###	0.0
2014-May-19 Mon	45.55	45.87	45.55	###	20,771	949,442	###	###	0.0
2014-May-16 Fri	45.52	45.55	45.2	45.54	40,552	1,840,047	###	###	3.3
2014-May-15 Thu	45.46	45.8	45.46	###	29,185	###	###	###	0.0
2014-May-14 Wed	45.4	45.44	45.22	###	9,740	###	28.8	28.8	0.0
2014-May-13 Tue	###	###	###	45.23	26,648	0	###	###	###
2014-May-12 Mon	###	44.87	44.42	44.75	8,751	390,688	###	###	###
2014-May-09 Fri	44.71	44.71	44.45	44.51			27.9	27.9	###
2014-May-08 Thu	44.8	44.89	44.44	44.47			23.4	23.4	###
2014-May-07 Wed	###	44.7	44.21	###			28.1	28.1	0.0
2014-May-06 Tue	###	44.8	44.57	44.57	14,746	658,925	28.6	28.6	###
2014-May-05 Mon	44.85	###	###	44.89			74.3	74.3	###
2014-May-02 Fri	###	###	44.48	44.48			###	###	3.2
2014-May-01 Thu	###	44.56	###	###	7,741	###	43.3	43.3	0.0
2014-Apr-30 Wed	44.7	44.7	44.24	44.24	12,527	557,075	###	###	###
2014-Apr-29 Tue	44.25	###	44.25	44.8	7,654	169,344	89.5	89.5	3.2
2014-Apr-28 Mon	44.8	44.8	43.89	###			###	###	0.0
2014-Apr-24 Thu	###	###	###	44.84			73.7	73.7	3.2
2014-Apr-23 Wed	44.59	###	###	44.87			###	###	###
2014-Apr-22 Tue	44.2	44.83	44.2	###			###	###	0.0
2014-Apr-17 Thu	###	44.42	###	44.22	11,049	###	72.4	72.4	3.2
2014-Apr-16 Wed	###	44.29	###	44.29			68.9	68.9	###
2014-Apr-15 Tue	44.5	44.59	44.22	44.23			###	###	###
2014-Apr-14 Mon	44.4	###	###	44.44	16,252	0	80.8	80.8	3.2
2014-Apr-11 Fri	44.5	44.74	44.5	###	12,559	560,382	###	###	0.0
2014-Apr-10 Thu	45	###	###	44.74	34,843	0	###	###	3.2
2014-Apr-09 Wed	45	###	44.7	44.73			23.2	23.2	###
2014-Apr-08 Tue	###	###	###	44.75			75.4	75.4	###
2014-Apr-07 Mon	###	###	44.45	44.45	9,651	###	###	###	3.2
2014-Apr-04 Fri	###	###	###	###			###	###	0.0
2014-Apr-03 Thu	###	45.25	44.84	###			###	###	0.0
2014-Apr-02 Wed	45	45	###	44.76			###	###	3.2
2014-Apr-01 Tue	44.41	44.45	###	###	8,248	###	37.4	37.4	0.0
2014-Mar-31 Mon	44	44.25	###	###			71.2	71.2	0.0
2014-Mar-28 Fri	###	###	43.42	###			22.8	22.8	0.0
2014-Mar-27 Thu	43.25	43.51	###	43.2			34.5	34.5	3.1
2014-Mar-26 Wed	###	43.75	###	43.44	18,446	###	###	###	3.1
2014-Mar-25 Tue	43	###	42.79	###			###	###	0.0
2014-Mar-24 Mon	42.8	###	42.77	43			###	###	###
2014-Mar-21 Fri	42.71	###	42.56	42.56			###	###	###
2014-Mar-20 Thu	42.72	###	42.53	###	6,051	128,674	40.9	40.9	0.0
2014-Mar-19 Wed	###	43.4	###	###	54,528	1,183,257	30.2	30.2	0.0
2014-Mar-18 Tue	###	###	###	42.82	11,856	0	###	###	3.1
2014-Mar-17 Mon	42.4	42.75	42.4	42.47	9,483	###	###	###	###
2014-Mar-14 Fri	43	43	42.28	42.4			###	###	3.0
2014-Mar-13 Thu	###	###	43	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	43.24	9,228	0	###	###	3.1
2014-Mar-11 Tue	###	43.72	###	43.45	5,544	###	76.9	76.9	###
2014-Mar-10 Mon	43.87	43.87	43.42	43.43	15,440	673,878	###	###	3.1
2014-Mar-07 Fri	###	44.2	43.89	###			###	###	0.0
2014-Mar-06 Thu	###	###	###	###	12,371	0	###	###	0.0
2014-Mar-05 Wed	###	###	43.87	###	15,686	344,072	22.2	22.2	0.0
2014-Mar-04 Tue	###	###	###	43.48	24,827	0	25.9	25.9	3.1
2014-Mar-03 Mon	43	###	43	###	30,782	###	86.2	86.2	0.0
2014-Feb-28 Fri	###	44.42	###	###	9,087	201,822	31.2	31.2	0.0
2014-Feb-27 Thu	43.83	###	43.54	44	11,941	259,955	77.3	77.3	3.1
2014-Feb-26 Wed	43.72	43.75	43.46	###	16,672	726,982	###	###	0.0
2014-Feb-25 Tue	43.53	43.86	43.53	###			###	###	0.0
2014-Feb-24 Mon	44.26	44.26	43.58	43.59			###	###	###
2014-Feb-21 Fri	43.4	43.79	43.4	43.76	11,578	504,742	###	###	3.1
2014-Feb-20 Thu	###	###	###	43.43	47,324	0	72.7	72.7	3.1
2014-Feb-19 Wed	###	43.78	43.41	43.41			###	###	###
2014-Feb-18 Tue	43.8	###	43.53	###	14,482	###	###	###	0.0
2014-Feb-17 Mon	###	44	###	###	11,272	247,984	72.4	72.4	0.0
2014-Feb-14 Fri	43.75	43.75	###	43.45	21,254	###	22.5	22.5	###
2014-Feb-13 Thu	###	43.87	###	###			78.7	78.7	0.0
2014-Feb-12 Wed	43.2	43.48	###	###			27.9	27.9	0.0
2014-Feb-11 Tue	###	###	42.7	###			###	###	0.0
2014-Feb-10 Mon	###	43.5	###	###			###	###	0.0
2014-Feb-07 Fri	43	43.26	42.79	###	21,572	###	###	###	0.0
2014-Feb-06 Thu	42.22	42.4	###	42.4			70.5	70.5	3.0
2014-Feb-05 Wed	###	42.56	###	###	17,477	###	###	###	0.0
2014-Feb-04 Tue	42	42.73	40	###			36.8	36.8	0.0
2014-Feb-03 Mon	43.27	###	43.27	###	20,485	###	###	###	0.0
2014-Jan-31 Fri	###	###	43.24	###	18,522	400,445	###	###	0.0
2014-Jan-30 Thu	###	43.76	###	43.54			32.0	32.0	###
2014-Jan-29 Wed	43.4	44.4	43.4	44.2	79,147	3,474,553	###	###	3.2
2014-Jan-28 Tue	###	###	###	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	###	12,671	0	24.4	24.4	0.0
2014-Jan-23 Thu	45.49	###	45.24	45.27			###	###	###
2014-Jan-22 Wed	45.55	45.55	###	###			21.2	21.2	0.0
2014-Jan-21 Tue	###	45.55	45.22	45.53			66.9	66.9	3.3
2014-Jan-20 Mon	45.52	45.54	45.27	45.52			###	###	###
2014-Jan-17 Fri	###	45.7	45.28	45.52			###	###	###
2014-Jan-16 Thu	45.41	###	###	45.59	11,027	0	65.7	65.7	###
2014-Jan-15 Wed	###	45.21	###	###	9,378	211,989	73.1	73.1	0.0
2014-Jan-14 Tue	44.4	44.43	###	###	32,487	###	###	###	0.0
2014-Jan-13 Mon	###	###	44.42	44.42			###	###	3.2
2014-Jan-10 Fri	###	###	44.42	44.51	13,271	294,748	21.7	21.7	###
2014-Jan-09 Thu	###	###	44.71	###			26.0	26.0	0.0
2014-Jan-08 Wed	44.8	###	44.71	###	10,286	229,943	78.1	78.1	0.0
2014-Jan-07 Tue	44.5	44.81	44.49	44.78	10,925	###	78.3	78.3	3.2
2014-Jan-06 Mon	45	###	44.53	44.74			###	###	3.2
2014-Jan-03 Fri	45.55	45.55	44.84	44.84	5,978	270,175	###	###	3.2
2014-Jan-02 Thu	###	###	46.2	46.2			12.7	12.7	###
2013-Dec-31 Tue	###	###	46.42	###			17.8	17.8	0.0
2013-Dec-30 Mon	###	###	###	###	1,950	0	18.5	18.5	0.0
2013-Dec-27 Fri	###	###	###	46			###	###	3.3
2013-Dec-24 Tue	46	46	45.73	45.73			19.9	19.9	###
2013-Dec-23 Mon	45.76	45.86	45.53	45.86			67.7	67.7	3.3
2013-Dec-20 Fri	46.23	46.23	###	45.76			###	###	3.3
2013-Dec-19 Thu	46.81	###	46.23	46.23			###	###	3.3
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	46.55	46.55	###	###			27.2	27.2	0.0
2013-Dec-16 Mon	###	###	45.48	45.52	23,123	###	###	###	###
2013-Dec-13 Fri	45.8	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	45.72	###	45.51			###	###	###
2013-Dec-11 Wed	###	###	###	45.7			25.6	25.6	3.3
2013-Dec-10 Tue	###	46.4	###	###	16,347	379,250	35.3	35.3	0.0
2013-Dec-09 Mon	###	46.23	###	###			###	###	0.0
2013-Dec-06 Fri	45.5	###	45.28	###			71.2	71.2	0.0
2013-Dec-05 Thu	45.8	45.85	45.47	45.71	15,452	###	41.5	41.5	###
2013-Dec-04 Wed	###	45.75	###	45.71			###	###	###
2013-Dec-03 Tue	45.76	###	45.59	###	42,442	###	78.6	78.6	0.0
2013-Dec-02 Mon	46.45	46.75	###	###			38.0	38.0	0.0
2013-Nov-29 Fri	46.4	46.42	###	46.42			###	###	3.3
2013-Nov-28 Thu	###	###	###	###	24,178	0	###	###	0.0
2013-Nov-27 Wed	45.77	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	45.2	###			###	###	0.0
2013-Nov-25 Mon	45.8	###	45.8	###			78.8	78.8	0.0
2013-Nov-22 Fri	###	###	###	###	32,326	0	###	###	0.0
2013-Nov-21 Thu	###	###	###	###	27,122	0	29.8	29.8	0.0
2013-Nov-20 Wed	45.25	###	45	###			35.2	35.2	0.0
2013-Nov-19 Tue	45.77	45.8	45.57	###			37.9	37.9	0.0
2013-Nov-18 Mon	###	###	44.85	###			###	###	0.0
2013-Nov-15 Fri	###	###	###	44.73			75.6	75.6	###
2013-Nov-14 Thu	###	44.8	###	43.81			###	###	###
2013-Nov-13 Wed	44	###	43.51	43.59			33.2	33.2	###
2013-Nov-12 Tue	44	44.22	43.7	44	11,087	487,384	###	###	3.1
2013-Nov-11 Mon	###	44.49	43.7	43.7			38.4	38.4	###
2013-Nov-08 Fri	44.23	44.23	43.74	###			23.7	23.7	0.0
2013-Nov-07 Thu	44.52	44.52	###	44.25			###	###	###
2013-Nov-06 Wed	44.41	45.42	###	44.28	18,345	###	###	###	3.2
2013-Nov-05 Tue	45	###	44.71	44.83	11,977	267,745	25.5	25.5	3.2
2013-Nov-04 Mon	###	45.21	###	44.71	12,673	286,473	33.7	33.7	###
2013-Nov-01 Fri	45.25	45.48	###	###			###	###	0.0
2013-Oct-31 Thu	45.56	###	45.21	###	20,341	###	28.6	28.6	0.0
2013-Oct-30 Wed	###	45.76	###	45.57			###	###	3.3
2013-Oct-29 Tue	45.2	45.22	###	###	8,057	###	36.3	36.3	0.0
2013-Oct-28 Mon	###	44.87	###	44.54			###	###	###
2013-Oct-25 Fri	44.74	44.74	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	44.25	44.46	13,023	###	27.4	27.4	3.2
2013-Oct-23 Wed	###	###	###	###			20.3	20.3	0.0
2013-Oct-22 Tue	44.8	###	###	44.72			28.7	28.7	3.2
2013-Oct-21 Mon	45	45.29	44.58	44.58	24,559	1,103,558	###	###	3.2
2013-Oct-18 Fri	###	45.5	44.77	44.77			###	###	3.2
2013-Oct-17 Thu	45	45.49	45	###	15,889	###	68.0	68.0	0.0
2013-Oct-16 Wed	45.2	45.47	44.77	44.77	30,776	###	###	###	3.2
2013-Oct-15 Tue	###	45.5	###	45			28.0	28.0	3.2
2013-Oct-14 Mon	44.84	45.5	44.83	###			###	###	0.0
2013-Oct-11 Fri	44.8	###	44.8	44.83			65.0	65.0	3.2
2013-Oct-10 Thu	44.5	44.5	###	44.25			27.7	27.7	###
2013-Oct-09 Wed	44.29	###	###	###			###	###	0.0
2013-Oct-08 Tue	44	44.43	###	44.23			###	###	###
2013-Oct-07 Mon	44.55	44.55	###	44.23			###	###	###
2013-Oct-04 Fri	44.57	44.79	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	44.2	44.78	21,046	###	72.8	72.8	3.2
2013-Oct-02 Wed	###	44.59	###	44.45	36,175	806,521	80.2	80.2	3.2
2013-Oct-01 Tue	43.81	44.25	43.53	###			31.8	31.8	0.0
2013-Sep-30 Mon	44	44.29	###	###	10,358	229,377	###	###	0.0
2013-Sep-27 Fri	44.59	###	44.29	44.29	21,425	474,456	22.3	22.3	###
2013-Sep-26 Thu	###	44.74	44.46	44.46			###	###	3.2
2013-Sep-25 Wed	###	44.75	###	44.53			###	###	###
2013-Sep-24 Tue	###	###	44.48	###	11,451	254,670	25.6	25.6	0.0
2013-Sep-23 Mon	###	###	44.56	###	15,829	352,670	24.2	24.2	0.0
2013-Sep-20 Fri	45.5	45.7	###	45.59	8,953	204,576	###	###	###
2013-Sep-19 Thu	###	45.83	###	###			33.6	33.6	0.0
2013-Sep-18 Wed	###	###	###	44.78	12,356	0	37.6	37.6	3.2
2013-Sep-17 Tue	###	44.8	###	44.5			###	###	3.2
2013-Sep-16 Mon	44.5	###	44.5	###	10,648	###	###	###	0.0
2013-Sep-13 Fri	44.4	44.5	44	44			25.2	25.2	3.1
2013-Sep-12 Thu	44.4	44.71	44.2	44.48	26,445	###	71.0	71.0	3.2
2013-Sep-11 Wed	###	44.51	###	###	62,227	###	###	###	0.0
2013-Sep-10 Tue	44.51	44.51	###	###	16,879	375,642	###	###	0.0
2013-Sep-09 Mon	43.54	43.87	43.4	43.41	11,628	507,387	26.0	26.0	###
2013-Sep-06 Fri	###	###	###	###			###	###	0.0
2013-Sep-05 Thu	43	43	###	###			###	###	0.0
2013-Sep-04 Wed	###	42.8	42.26	###	25,451	###	###	###	0.0
2013-Sep-03 Tue	###	43.51	###	43.29			###	###	3.1
2013-Sep-02 Mon	###	43.22	###	43	5,147	111,226	###	###	###
2013-Aug-30 Fri	42.26	###	42.26	42.46	20,527	###	63.9	63.9	3.0
2013-Aug-29 Thu	42	42.27	41.77	###			36.3	36.3	0.0
2013-Aug-28 Wed	42	###	41.76	41.76	18,185	###	28.3	28.3	3.0
2013-Aug-27 Tue	###	###	###	###	15,075	0	###	###	0.0
2013-Aug-26 Mon	42.55	43.25	42.55	43	32,075	###	81.3	81.3	###
2013-Aug-23 Fri	###	42.82	42.21	42.5			###	###	3.0
2013-Aug-22 Thu	###	42.55	41.8	###			###	###	0.0
2013-Aug-21 Wed	42.21	42.89	42.21	42.5	14,477	###	74.4	74.4	3.0
2013-Aug-20 Tue	###	###	42.26	42.4			###	###	3.0
2013-Aug-19 Mon	###	###	42.56	###			###	###	0.0
2013-Aug-16 Fri	###	43.79	###	43.4			###	###	###
2013-Aug-15 Thu	###	44.4	###	43.88	16,526	366,877	25.2	25.2	3.1
2013-Aug-14 Wed	44.2	44.44	43.71	###	41,645	###	###	###	0.0
2013-Aug-13 Tue	43.88	43.89	43.49	43.79	19,687	860,125	22.8	22.8	3.1
2013-Aug-12 Mon	###	###	42.7	###			###	###	0.0
2013-Aug-09 Fri	###	43.75	###	43.46	16,187	###	75.6	75.6	3.1
2013-Aug-08 Thu	42.81	43.26	42.43	42.73	42,350	1,814,485	24.2	24.2	3.1
2013-Aug-07 Wed	###	43.8	43.24	###			45.3	45.3	0.0
2013-Aug-06 Tue	###	###	43.77	43.79	69,881	1,529,345	###	###	3.1
2013-Aug-05 Mon	###	###	44.5	###			74.5	74.5	0.0
2013-Aug-02 Fri	44.49	45	###	###	11,878	267,255	###	###	0.0
2013-Aug-01 Thu	###	###	###	43.82	15,377	0	75.5	75.5	###
2013-Jul-31 Wed	43.75	###	43.45	43.58			28.4	28.4	3.1
2013-Jul-30 Tue	43	43.8	42.81	43.75	7,673	332,279	###	###	3.1
2013-Jul-29 Mon	43.24	###	42.72	42.81	15,650	334,284	###	###	3.1
2013-Jul-26 Fri	43.26	###	43	43.27	11,987	257,720	71.7	71.7	###
2013-Jul-25 Thu	43.4	###	###	43.26	14,875	0	32.6	32.6	###
2013-Jul-24 Wed	43.2	43.42	###	43.25	8,252	179,150	69.0	69.0	###
2013-Jul-23 Tue	43.49	43.5	###	###			###	###	0.0
2013-Jul-22 Mon	43	43	42.54	42.75			27.1	27.1	###
2013-Jul-19 Fri	###	###	###	42.7			###	###	###
2013-Jul-18 Thu	42.8	###	42.8	###			78.7	78.7	0.0
2013-Jul-17 Wed	43	43.2	42.55	43.2	11,252	482,429	71.9	71.9	3.1
2013-Jul-16 Tue	43.49	43.49	###	###			###	###	0.0
2013-Jul-15 Mon	42.47	43.29	42.4	###			###	###	0.0
2013-Jul-12 Fri	42.88	43	###	###	15,846	340,689	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			69.8	69.8	0.0
2013-Jul-10 Wed	41.53	41.53	41	41	10,543	435,056	###	###	2.9
2013-Jul-09 Tue	41.47	41.52	###	###	14,926	###	###	###	0.0
2013-Jul-08 Mon	41.77	###	###	41.58	10,346	0	31.1	31.1	###
2013-Jul-05 Fri	41.8	###	41.71	41.71			26.2	26.2	###
2013-Jul-04 Thu	41.5	41.81	###	41.79	12,583	263,047	69.7	69.7	3.0
2013-Jul-03 Wed	42	42	41.28	41.5			###	###	3.0
2013-Jul-02 Tue	41.76	44.25	41.76	42.72			74.8	74.8	###
2013-Jul-01 Mon	42	42.27	41.87	###			###	###	0.0
2013-Jun-28 Fri	###	41.87	###	41.42			###	###	3.0
2013-Jun-27 Thu	###	41.8	###	###	14,173	###	###	###	0.0
2013-Jun-26 Wed	41	41	40.27	###			20.2	20.2	0.0
2013-Jun-25 Tue	###	###	39.2	39.5			###	###	###
2013-Jun-24 Mon	###	41.5	38.85	39.75			###	###	###
2013-Jun-21 Fri	###	###	###	40.59	78,053	0	###	###	###
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	42.5	41.7	###			69.1	69.1	0.0
2013-Jun-18 Tue	41.83	43.2	41.55	41.7	14,683	###	30.0	30.0	3.0
2013-Jun-17 Mon	###	41.75	###	###			30.6	30.6	0.0
2013-Jun-14 Fri	41.72	41.72	###	###	13,722	286,240	19.4	19.4	0.0
2013-Jun-13 Thu	41.5	41.56	41	###			33.0	33.0	0.0
2013-Jun-12 Wed	###	###	###	41.75			###	###	3.0
2013-Jun-11 Tue	###	43.88	42.25	###	29,643	1,276,575	###	###	0.0
2013-Jun-07 Fri	43.58	43.58	42.85	###			###	###	0.0
2013-Jun-06 Thu	###	43.8	42.81	43.58			###	###	3.1
2013-Jun-05 Wed	###	43.8	43	###			82.1	82.1	0.0
2013-Jun-04 Tue	###	###	42.8	43	10,283	220,056	###	###	###
2013-Jun-03 Mon	43.45	43.45	###	43.27	11,628	###	###	###	###
2013-May-31 Fri	###	###	43.4	43.78			23.6	23.6	3.1
2013-May-30 Thu	44.2	44.2	43.4	43.5	25,941	###	###	###	3.1