Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-May-07 08:44:04 PM AEST

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

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for NAB .. Friday 11th April 2025

NAB 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 44.84 ### 95.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1800 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-05 Mon 29.24 ### ### ### ### ### 0.0
2018-Feb-02 Fri ### 29.59 29.25 29.56 3,150,126 ### ### ### ###
2018-Feb-01 Thu 29.23 ### ### ### 63.0 63.0 0.0
2018-Jan-31 Wed 29 ### ### ### 4,963,549 0 69.7 69.7 0.0
2018-Jan-30 Tue ### 29.29 29.025 ### 44.5 44.5 0.0
2018-Jan-29 Mon ### ### ### 29.26 ### ### ###
2018-Jan-25 Thu ### 29.21 28.975 ### ### ### 0.0
2018-Jan-24 Wed 29.21 ### 29.2 29.23 4,440,951 64,837,884 ### ### 2.1
2018-Jan-23 Tue ### 29.27 ### ### 66.4 66.4 0.0
2018-Jan-22 Mon 29.21 ### 29 29 37.5 37.5 ###
2018-Jan-19 Fri 29.23 29.29 ### ### 41.9 41.9 0.0
2018-Jan-18 Thu ### ### 29.21 29.23 4,058,875 ### ### ### 2.1
2018-Jan-17 Wed ### ### ### ### 36.4 36.4 0.0
2018-Jan-16 Tue 29.46 29.57 ### ### ### ### 0.0
2018-Jan-15 Mon ### 29.74 29.47 29.47 2,613,951 ### ### ### ###
2018-Jan-12 Fri 29.54 29.72 29.53 29.53 33.7 33.7 ###
2018-Jan-11 Thu 29.52 ### 29.41 29.53 ### ### ###
2018-Jan-02 Tue 29.55 29.72 29.42 29.57 ### ### 2.1
2017-Dec-29 Fri ### ### 29.485 29.57 2,761,085 ### 31.6 31.6 2.1
2017-Dec-28 Thu ### ### 29.53 ### 2,067,958 ### 62.5 62.5 0.0
2017-Dec-27 Wed ### 29.73 29.56 29.56 ### ### ###
2017-Dec-22 Fri 29.5 ### 29.5 29.57 10,869,182 ### ### ### 2.1
2017-Dec-21 Thu 29.48 ### 29.45 29.45 27.1 27.1 ###
2017-Dec-20 Wed 29.79 ### ### 29.71 ### ### 2.1
2017-Dec-19 Tue ### ### 29.8 29.85 4,597,380 ### ### ### 2.1
2017-Dec-18 Mon 29.8 ### 29.73 29.85 ### ### 2.1
2017-Dec-15 Fri 29.78 29.8 ### ### 5,207,789 77,596,056 33.1 33.1 0.0
2017-Dec-08 Fri 29.78 ### ### 29.84 2,802,256 0 ### ### ###
2017-Dec-07 Thu 29.52 29.77 ### ### 71.5 71.5 0.0
2017-Dec-06 Wed 29.24 29.56 29.23 29.46 5,653,386 166,181,281 78.9 78.9 2.1
2017-Dec-05 Tue 29.26 29.49 ### ### 74.3 74.3 0.0
2017-Dec-04 Mon ### ### ### 29.47 ### ### ###
2017-Dec-01 Fri ### 29.86 29.49 ### 3,389,355 ### 67.7 67.7 0.0
2017-Nov-30 Thu 29.23 29.71 ### 29.59 8,341,770 ### 80.1 80.1 ###
2017-Nov-29 Wed ### 29.79 29.58 29.58 31.2 31.2 2.1
2017-Nov-28 Tue 29.55 ### ### ### ### ### 0.0
2017-Nov-27 Mon 29.54 29.71 29.4 ### 6,695,742 197,892,654 73.4 73.4 0.0
2017-Nov-24 Fri 29.7 29.73 29.55 29.56 ### ### ###
2017-Nov-23 Thu 29.88 ### 29.675 29.74 5,330,022 ### ### ### 2.1
2017-Nov-22 Wed ### ### 29.86 ### 7,700,528 114,968,883 31.7 31.7 0.0
2017-Nov-21 Tue ### 30.21 ### ### 5,121,127 77,354,623 32.7 32.7 0.0
2017-Nov-20 Mon ### ### 29.87 ### 5,899,550 88,109,779 ### ### 0.0
2017-Nov-17 Fri ### 30.22 ### ### ### ### 0.0
2017-Nov-16 Thu 29.85 ### 29.75 ### 5,979,848 ### 68.6 68.6 0.0
2017-Nov-15 Wed ### ### 29.87 ### 6,314,545 94,307,729 40.3 40.3 0.0
2017-Nov-14 Tue 30.45 30.47 ### ### 6,746,151 ### ### ### 0.0
2017-Nov-13 Mon 30.55 ### 30.49 30.57 ### ### ###
2017-Nov-10 Fri 30.5 30.55 ### 30.44 5,508,357 84,140,153 ### ### 2.2
2017-Nov-09 Thu ### ### 30.42 30.58 14,698,058 ### 33.3 33.3 2.2
2017-Nov-08 Wed 31.8 31.85 ### ### ### ### 0.0
2017-Nov-07 Tue 31.7 31.76 ### 31.7 4,592,479 ### 61.5 61.5 2.3
2017-Nov-06 Mon 31.83 31.83 31.56 31.56 27.4 27.4 2.3
2017-Nov-03 Fri ### ### ### 31.78 7,329,859 0 23.5 23.5 2.3
2017-Nov-02 Thu 31.89 ### 31.81 ### 71.4 71.4 0.0
2017-Nov-01 Wed 32.81 ### ### 32.88 4,610,579 0 ### ### 2.3
2017-Oct-31 Tue 32.79 ### 32.645 ### 30.1 30.1 0.0
2017-Oct-30 Mon ### ### 32.45 32.82 3,899,574 63,270,588 ### ### 2.3
2017-Oct-27 Fri ### ### 32.43 ### 9,237,647 149,788,446 ### ### 0.0
2017-Oct-26 Thu 32.59 32.88 32.44 32.85 ### ### ###
2017-Oct-25 Wed 32.7 32.74 32.59 ### 3,836,943 125,333,743 ### ### 0.0
2017-Oct-24 Tue 32.5 32.58 ### 32.54 3,499,051 56,999,540 ### ### 2.3
2017-Oct-23 Mon 32.55 ### 32.5 32.57 ### ### ###
2017-Oct-20 Fri ### 32.56 ### 32.46 2,733,858 ### 70.7 70.7 2.3
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed 32.43 32.52 32.24 ### 2,899,051 93,871,271 34.4 34.4 0.0
2017-Oct-17 Tue 32.4 ### ### 32.41 3,158,342 0 ### ### ###
2017-Oct-16 Mon ### ### ### 32.25 3,558,245 0 ### ### ###
2017-Oct-13 Fri ### 32.28 ### ### ### ### 0.0
2017-Oct-12 Thu 31.85 ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### 31.77 67.7 67.7 ###
2017-Oct-10 Tue ### 31.83 31.52 ### ### ### 0.0
2017-Oct-09 Mon 31.44 31.79 ### 31.71 77.4 77.4 ###
2017-Oct-06 Fri 31.25 ### ### ### 2,935,356 0 65.9 65.9 0.0
2017-Oct-05 Thu ### 31.28 ### ### 24.9 24.9 0.0
2017-Oct-04 Wed ### 31.5 ### ### 4,213,223 ### ### ### 0.0
2017-Oct-03 Tue 31.8 31.86 31.41 31.51 27.3 27.3 ###
2017-Oct-02 Mon 31.54 ### 31.51 31.73 3,763,147 59,288,380 ### ### ###
2017-Sep-29 Fri 31.42 31.53 ### 31.5 ### ### 2.3
2017-Sep-28 Thu 31.5 31.5 ### 31.47 ### ### 2.2
2017-Sep-27 Wed 31.5 31.5 31.21 ### 26.3 26.3 0.0
2017-Sep-26 Tue 31.46 ### 31.26 ### 2,832,987 44,279,586 ### ### 0.0
2017-Sep-25 Mon 31.49 31.53 31.2 31.28 29.7 29.7 2.2
2017-Sep-22 Fri 31.22 ### ### 31.28 4,495,270 0 ### ### 2.2
2017-Sep-21 Thu ### 31.24 30.87 ### 4,351,977 135,150,645 ### ### 0.0
2017-Sep-20 Wed ### ### 30.89 ### 3,236,085 ### ### ### 0.0
2017-Sep-19 Tue ### 31.45 ### ### 2,915,327 ### 30.1 30.1 0.0
2017-Sep-18 Mon ### 31.27 ### 31.2 4,668,189 ### ### ### 2.2
2017-Sep-15 Fri 30.81 ### ### 30.86 4,786,171 0 72.8 72.8 2.2
2017-Sep-14 Thu 30.71 ### 30.71 ### ### ### 0.0
2017-Sep-13 Wed ### ### 30.7 30.71 3,460,657 53,121,084 ### ### ###
2017-Sep-12 Tue 30.78 ### 30.74 30.76 ### ### 2.2
2017-Sep-11 Mon 30.28 ### ### 30.52 78.7 78.7 ###
2017-Sep-08 Fri ### ### 29.83 ### 3,375,147 ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### ### ### 0.0
2017-Sep-06 Wed ### 30.21 ### ### 4,332,445 65,441,581 69.0 69.0 0.0
2017-Sep-05 Tue 30.29 30.4 ### ### 2,240,849 ### ### ### 0.0
2017-Sep-04 Mon 30.27 30.385 ### 30.26 40.6 40.6 ###
2017-Sep-01 Fri 30.4 30.43 ### ### 2,609,884 39,709,385 30.7 30.7 0.0
2017-Aug-31 Thu 30.2 ### ### 30.2 63.5 63.5 2.2
2017-Aug-30 Wed ### 30.21 ### ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon 30.57 ### 30.27 30.47 3,388,073 51,278,484 ### ### ###
2017-Aug-25 Fri ### 30.71 30.53 ### 4,812,782 147,367,384 30.3 30.3 0.0
2017-Aug-24 Thu ### ### ### 30.8 ### ### 2.2
2017-Aug-23 Wed ### ### 30.7 30.79 27.3 27.3 ###
2017-Aug-22 Tue 30.7 30.85 30.56 30.83 70.0 70.0 2.2
2017-Aug-21 Mon 30.86 30.86 30.555 30.73 3,981,321 ### ### ### ###
2017-Aug-18 Fri 30.89 ### ### 30.87 25.4 25.4 ###
2017-Aug-17 Thu 31.46 31.47 ### 31.29 4,401,050 69,250,521 ### ### ###
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue ### ### ### 30.89 ### ### ###
2017-Aug-14 Mon 30.25 30.79 ### 30.71 ### ### ###
2017-Aug-11 Fri ### 30.2 ### ### 4,596,647 ### ### ### 0.0
2017-Aug-10 Thu 30.5 ### 30.25 30.48 4,601,783 ### 40.7 40.7 2.2
2017-Aug-09 Wed 30.29 30.53 30.24 30.45 3,968,724 120,589,678 73.0 73.0 2.2
2017-Aug-08 Tue ### ### ### ### 36.5 36.5 0.0
2017-Aug-07 Mon 30.22 ### ### ### 3,383,682 0 30.0 30.0 0.0
2017-Aug-04 Fri 29.82 ### ### ### ### ### 0.0
2017-Aug-03 Thu 29.8 ### ### 29.87 ### ### ###
2017-Aug-02 Wed ### ### 29.82 29.85 ### ### 2.1
2017-Aug-01 Tue ### ### 29.85 ### 3,860,084 57,611,753 ### ### 0.0
2017-Jul-31 Mon ### ### 29.82 ### 30.3 30.3 0.0
2017-Jul-28 Fri 30.2 30.24 29.85 ### 31.0 31.0 0.0
2017-Jul-27 Thu 30.55 30.58 30.41 30.51 ### ### ###
2017-Jul-26 Wed ### ### 30.42 30.48 3,306,143 ### 25.4 25.4 2.2
2017-Jul-25 Tue 30.27 30.43 30.2 30.24 3,221,571 97,661,924 ### ### ###
2017-Jul-24 Mon 30.22 30.27 ### ### 32.9 32.9 0.0
2017-Jul-21 Fri 30.45 ### ### 30.46 66.4 66.4 2.2
2017-Jul-20 Thu ### ### ### 30.79 7,541,777 0 ### ### ###
2017-Jul-19 Wed ### 30.48 ### ### 8,313,188 126,692,985 ### ### 0.0
2017-Jul-18 Tue 29.84 29.88 ### 29.4 23.7 23.7 ###
2017-Jul-17 Mon ### ### 29.79 ### 2,826,322 ### ### ### 0.0
2017-Jul-14 Fri ### 30.22 ### ### 73.2 73.2 0.0
2017-Jul-13 Thu 29.85 29.925 ### 29.87 4,682,385 70,060,185 ### ### ###
2017-Jul-12 Wed ### ### 29.55 29.72 ### ### 2.1
2017-Jul-11 Tue ### ### 29.89 ### ### ### 0.0
2017-Jul-10 Mon ### 30.2 ### ### 73.2 73.2 0.0
2017-Jul-07 Fri ### ### ### 29.8 31.0 31.0 2.1
2017-Jul-06 Thu ### 30.27 29.85 ### 4,922,356 147,966,021 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### 30.475 ### ### 6,821,349 ### ### ### 0.0
2017-Jul-03 Mon ### ### 29.52 29.52 ### ### 2.1
2017-Jun-30 Fri 29.51 29.75 29.48 29.59 11,300,956 ### ### ### ###
2017-Jun-29 Thu 29.71 29.955 ### ### 6,819,187 102,134,373 ### ### 0.0
2017-Jun-28 Wed ### ### 29 29.27 ### ### ###
2017-Jun-27 Tue ### 29.28 ### ### 70.8 70.8 0.0
2017-Jun-26 Mon ### 29.5 ### ### 3,890,855 ### ### ### 0.0
2017-Jun-23 Fri 29.4 ### ### ### ### ### 0.0
2017-Jun-22 Thu 29.2 ### 29.2 29.46 ### ### 2.1
2017-Jun-21 Wed ### 29.7 ### ### 16.1 16.1 0.0
2017-Jun-20 Tue ### ### ### ### 5,810,958 0 ### ### 0.0
2017-Jun-19 Mon 29.86 30.28 29.82 30.27 ### ### 2.2
2017-Jun-16 Fri 29.81 ### 29.73 29.83 6,258,479 ### ### ### ###
2017-Jun-15 Thu ### ### 29.56 ### 14,673,382 216,872,585 27.7 27.7 0.0
2017-Jun-14 Wed 30.25 ### ### ### 6,733,750 0 ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 81.4 81.4 0.0
2017-Jun-09 Fri 29.49 29.56 ### 29.4 ### ### ###
2017-Jun-08 Thu 29.25 ### ### ### 4,436,341 0 ### ### 0.0
2017-Jun-07 Wed ### 29.51 ### ### ### ### 0.0
2017-Jun-06 Tue 29.53 29.59 29.27 29.27 5,547,754 ### 33.4 33.4 ###
2017-Jun-05 Mon ### ### 29.52 29.77 5,366,921 79,215,753 30.5 30.5 ###
2017-Jun-02 Fri ### 30.4 ### 30.25 ### ### ###
2017-Jun-01 Thu ### ### 29.77 ### 4,646,247 69,159,386 ### ### 0.0
2017-May-31 Wed 29.86 30.27 ### ### ### ### 0.0
2017-May-30 Tue 29.26 29.77 29.22 29.73 5,449,874 ### 86.8 86.8 ###
2017-May-29 Mon ### ### 29.26 29.27 28.7 28.7 ###
2017-May-26 Fri 29.87 ### ### 29.73 ### ### ###
2017-May-25 Thu 29.84 ### 29.56 29.86 9,207,627 136,088,727 71.5 71.5 2.1
2017-May-24 Wed ### 30.24 29.885 ### 30.9 30.9 0.0
2017-May-23 Tue 30.54 ### ### ### 5,994,454 0 ### ### 0.0
2017-May-22 Mon ### ### ### 30.4 26.0 26.0 ###
2017-May-19 Fri ### ### ### ### 22.6 22.6 0.0
2017-May-18 Thu ### 30.56 ### 30.55 10,254,244 156,684,848 76.1 76.1 2.2
2017-May-17 Wed 31.2 31.25 30.81 30.83 ### ### 2.2
2017-May-16 Tue 31.85 31.89 31.4 31.5 14,344,259 453,924,076 ### ### 2.3
2017-May-15 Mon 32.24 ### 32.055 ### 7,694,677 ### 85.3 85.3 0.0
2017-May-12 Fri 32.27 32.46 ### ### 75.9 75.9 0.0
2017-May-11 Thu 32.4 ### 32.2 ### ### ### 0.0
2017-May-10 Wed 31.85 ### ### 32.2 12,158,658 0 ### ### ###
2017-May-09 Tue ### ### ### 32.42 12,502,877 0 17.8 17.8 2.3
2017-May-08 Mon 32.85 33.185 32.58 ### 8,526,170 280,361,785 ### ### 0.0
2017-May-05 Fri 32.89 ### ### 32.52 9,165,544 0 ### ### 2.3
2017-May-04 Thu 33.8 33.8 32.78 ### 10,421,070 346,917,420 ### ### 0.0
2017-May-03 Wed ### ### ### ### 6,865,649 0 ### ### 0.0
2017-May-02 Tue ### ### 33.72 ### ### ### 0.0
2017-May-01 Mon ### ### 33.7 ### 72.9 72.9 0.0
2017-Apr-28 Fri 33.7 ### ### ### 78.4 78.4 0.0
2017-Apr-27 Thu ### ### ### 33.88 ### ### 2.4
2017-Apr-26 Wed ### 33.77 33.58 ### 6,671,656 ### ### ### 0.0
2017-Apr-24 Mon 33.23 33.48 33.21 ### 3,084,452 102,851,051 ### ### 0.0
2017-Apr-21 Fri ### ### ### ### 30.7 30.7 0.0
2017-Apr-20 Thu ### 32.84 32.53 32.75 ### ### ###
2017-Apr-19 Wed ### 32.78 32.43 32.46 31.0 31.0 2.3
2017-Apr-18 Tue 33.23 ### 32.54 32.85 ### ### ###
2017-Apr-13 Thu ### ### ### ### 74.4 74.4 0.0
2017-Apr-12 Wed ### ### ### 33.22 3,926,158 0 ### ### 2.4
2017-Apr-11 Tue ### ### ### ### 4,130,355 0 82.2 82.2 0.0
2017-Apr-10 Mon ### 32.73 ### ### 4,113,275 67,313,745 ### ### 0.0
2017-Apr-07 Fri 32.85 32.88 ### 32.48 3,636,343 59,781,478 22.0 22.0 ###
2017-Apr-06 Thu 32.7 32.75 32.45 ### 32.8 32.8 0.0
2017-Apr-05 Wed 33.28 ### 32.72 ### 3,892,129 ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 29.9 29.9 0.0
2017-Apr-03 Mon ### 33.5 ### 33.45 3,020,947 ### 81.2 81.2 ###
2017-Mar-31 Fri 33.45 ### 33.29 ### 10,453,141 ### ### ### 0.0
2017-Mar-30 Thu ### 33.5 33.175 33.49 6,286,181 209,565,559 ### ### 2.4
2017-Mar-29 Wed ### ### ### 33.24 4,923,345 0 72.7 72.7 2.4
2017-Mar-28 Tue ### ### ### 32.84 4,912,478 0 81.2 81.2 2.3
2017-Mar-27 Mon 31.8 ### 31.74 32.21 3,482,387 55,265,481 84.3 84.3 ###
2017-Mar-24 Fri 31.82 32.23 31.8 ### 3,838,749 122,897,549 ### ### 0.0
2017-Mar-23 Thu 31.74 31.76 31.53 31.76 67.3 67.3 2.3
2017-Mar-22 Wed ### ### ### 31.71 4,989,770 0 35.1 35.1 ###
2017-Mar-21 Tue ### ### ### 32.22 70.4 70.4 ###
2017-Mar-20 Mon ### ### ### 32.24 80.7 80.7 2.3
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu 32.48 32.79 ### ### 11,552,056 189,395,958 17.4 17.4 0.0
2017-Mar-15 Wed ### 32.8 32.45 32.75 4,778,249 155,890,373 70.5 70.5 ###
2017-Mar-14 Tue ### 33.28 32.84 ### ### ### 0.0
2017-Mar-13 Mon ### 33.22 ### ### 75.8 75.8 0.0
2017-Mar-10 Fri ### 33.23 ### ### 3,393,521 56,383,351 73.1 73.1 0.0
2017-Mar-09 Thu 32.7 ### 32.7 32.87 75.0 75.0 2.3
2017-Mar-08 Wed ### 32.85 ### 32.7 4,492,858 ### ### ### 2.3
2017-Mar-07 Tue ### 32.48 ### 32.42 79.0 79.0 2.3
2017-Mar-06 Mon ### 32.29 ### 32.2 2,073,726 ### 73.3 73.3 ###
2017-Mar-03 Fri 32.26 ### ### ### 3,061,851 0 31.5 31.5 0.0
2017-Mar-02 Thu 32.48 32.58 ### 32.43 3,991,957 65,028,979 ### ### ###
2017-Mar-01 Wed ### ### 31.73 ### 79.6 79.6 0.0
2017-Feb-28 Tue ### 32.4 ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 4,376,352 0 ### ### 0.0
2017-Feb-24 Fri ### 32.2 31.79 ### 6,941,147 ### ### ### 0.0
2017-Feb-23 Thu 32.2 32.23 ### ### 3,865,383 62,290,647 32.4 32.4 0.0
2017-Feb-22 Wed ### 32.2 ### 32.2 76.3 76.3 ###
2017-Feb-21 Tue 31.7 ### ### ### 81.5 81.5 0.0
2017-Feb-20 Mon 31.8 31.88 31.56 31.7 3,718,721 ### 38.6 38.6 2.3
2017-Feb-17 Fri 31.8 31.89 ### 31.71 ### ### ###
2017-Feb-16 Thu 31.89 31.89 ### 31.83 4,986,129 79,503,826 38.4 38.4 ###
2017-Feb-15 Wed ### ### ### ### 82.5 82.5 0.0
2017-Feb-14 Tue ### ### 30.83 30.87 3,478,384 53,619,289 26.4 26.4 ###
2017-Feb-13 Mon ### 31.055 30.81 ### 30.8 30.8 0.0
2017-Feb-10 Fri ### ### 30.78 30.87 4,224,475 65,014,670 26.7 26.7 ###
2017-Feb-09 Thu ### ### 30.44 ### 2,912,156 ### ### ### 0.0
2017-Feb-08 Wed 30.53 30.74 30.4 ### ### ### 0.0
2017-Feb-07 Tue ### 30.49 ### 30.43 ### ### ###
2017-Feb-06 Mon 30.4 ### 30.28 ### 82.4 82.4 0.0
2017-Feb-03 Fri ### 30.56 ### ### 72.4 72.4 0.0
2017-Feb-02 Thu ### ### 30.27 30.4 28.0 28.0 ###
2017-Feb-01 Wed 30.23 30.46 ### 30.46 ### ### 2.2
2017-Jan-31 Tue 30.43 30.49 ### ### 37.0 37.0 0.0
2017-Jan-30 Mon 30.59 ### 30.25 30.54 2,607,774 39,442,581 ### ### ###
2017-Jan-27 Fri 30.56 ### 30.5 ### ### ### 0.0
2017-Jan-25 Wed 30.27 30.44 30.22 30.26 6,327,058 ### 35.3 35.3 ###
2017-Jan-24 Tue ### 30.355 ### ### 4,132,244 ### ### ### 0.0
2017-Jan-23 Mon 30.41 30.57 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 3,593,725 0 75.7 75.7 0.0
2017-Jan-19 Thu 30.75 30.77 30.24 30.42 3,219,288 98,204,380 ### ### 2.2
2017-Jan-18 Wed 30.45 30.58 ### 30.58 78.0 78.0 2.2
2017-Jan-17 Tue 30.84 30.89 30.57 30.8 38.3 38.3 2.2
2017-Jan-16 Mon 31.26 ### ### ### 29.9 29.9 0.0
2017-Jan-13 Fri 31.44 31.49 ### ### 4,026,751 ### 28.1 28.1 0.0
2017-Jan-12 Thu 31.4 ### ### 31.52 3,946,386 0 ### ### ###
2017-Jan-11 Wed 31.83 31.83 31.29 31.41 20.9 20.9 ###
2017-Jan-10 Tue ### ### 31.51 ### 27.2 27.2 0.0
2017-Jan-09 Mon 31.55 ### 31.55 ### 5,164,249 81,466,027 ### ### 0.0
2017-Jan-06 Fri 31.4 31.52 31.345 31.52 4,543,151 ### ### ### ###
2017-Jan-05 Thu ### 31.49 ### 31.49 ### ### ###
2017-Jan-04 Wed ### 31.24 ### 31.21 ### ### ###
2017-Jan-03 Tue 30.7 ### 30.7 ### 3,286,029 50,440,545 ### ### 0.0
2016-Dec-30 Fri 30.89 ### ### ### 18.5 18.5 0.0
2016-Dec-29 Thu ### ### 30.47 ### 78.1 78.1 0.0
2016-Dec-28 Wed 30.77 ### ### ### 3,273,650 0 ### ### 0.0
2016-Dec-23 Fri 30.77 30.89 30.52 ### 28.4 28.4 0.0
2016-Dec-22 Thu 30.5 30.8 30.46 30.8 4,719,444 ### 80.5 80.5 2.2
2016-Dec-21 Wed 30.48 ### 30.45 30.56 ### ### 2.2
2016-Dec-20 Tue ### 30.5 ### 30.4 5,188,281 79,121,285 ### ### ###
2016-Dec-19 Mon ### ### 29.81 ### 4,162,924 62,048,382 ### ### 0.0
2016-Dec-16 Fri 29.88 ### 29.84 ### 6,420,156 95,788,727 ### ### 0.0
2016-Dec-15 Thu 29.85 ### ### ### 77.2 77.2 0.0
2016-Dec-14 Wed 29.81 ### 29.675 29.87 5,377,970 79,795,629 ### ### ###
2016-Dec-13 Tue ### 29.82 29.48 ### ### ### 0.0
2016-Dec-12 Mon 29.8 ### 29.54 29.7 5,971,582 ### 38.2 38.2 ###
2016-Dec-09 Fri 29.4 29.8 ### ### 5,135,753 ### ### ### 0.0
2016-Dec-08 Thu 29.28 29.49 29.28 ### 66.0 66.0 0.0
2016-Dec-07 Wed ### ### 28.87 ### 3,977,186 57,410,679 ### ### 0.0
2016-Dec-06 Tue ### 29.21 28.7 28.7 ### ### ###
2016-Dec-05 Mon ### ### 28.59 28.77 ### ### 2.1
2016-Dec-02 Fri ### 29.45 ### ### 4,042,286 ### 31.3 31.3 0.0
2016-Dec-01 Thu ### 29.45 ### ### 79.9 79.9 0.0
2016-Nov-30 Wed 28.87 ### ### ### 73.4 73.4 0.0
2016-Nov-29 Tue 28.45 ### 28.45 28.76 5,048,724 ### 84.0 84.0 2.1
2016-Nov-28 Mon 29 29 ### ### ### ### 0.0
2016-Nov-25 Fri 28.89 ### ### ### 7,883,422 0 71.1 71.1 0.0
2016-Nov-24 Thu ### ### 28.77 28.87 ### ### 2.1
2016-Nov-23 Wed ### ### 28.55 28.81 4,932,751 70,415,020 ### ### 2.1
2016-Nov-22 Tue 28.59 ### 28.5 28.5 ### ### 2.0
2016-Nov-21 Mon 28.41 28.58 ### 28.45 3,564,875 ### ### ### 2.0
2016-Nov-18 Fri 28.48 ### 28.28 28.47 ### ### ###
2016-Nov-17 Thu ### ### ### ### 5,766,980 0 75.6 75.6 0.0
2016-Nov-16 Wed 28.2 28.54 ### 28.4 6,333,848 ### ### ### 2.0
2016-Nov-15 Tue ### ### 27.87 ### 75.9 75.9 0.0
2016-Nov-14 Mon 27.78 ### 27.58 ### 83.1 83.1 0.0
2016-Nov-11 Fri ### 27.82 26.88 27.8 12,975,349 ### ### ### 2.0
2016-Nov-10 Thu 26.51 26.83 26.5 ### 63.5 63.5 0.0
2016-Nov-09 Wed 26.5 ### ### 25.79 41.8 41.8 1.8
2016-Nov-08 Tue 26.5 26.52 ### 26.27 5,621,259 ### ### ### ###
2016-Nov-07 Mon ### 26.48 ### 26.27 6,679,040 88,430,489 ### ### ###
2016-Nov-04 Fri ### 26.4 25.84 25.88 ### ### 1.8
2016-Nov-03 Thu ### ### ### 27.53 6,555,584 0 73.8 73.8 ###
2016-Nov-02 Wed ### 27.75 ### 27.5 39.4 39.4 2.0
2016-Nov-01 Tue 28 ### 27.755 27.89 4,105,184 ### 31.0 31.0 2.0
2016-Oct-31 Mon 28 ### 27.76 28 ### ### 2.0
2016-Oct-28 Fri 27.83 28 ### ### 8,775,677 122,859,478 ### ### 0.0
2016-Oct-27 Thu ### ### 27.56 27.59 10,150,458 ### ### ### ###
2016-Oct-26 Wed 27.7 27.76 ### 27.46 6,700,344 93,000,774 ### ### ###
2016-Oct-25 Tue 27.72 ### ### 27.8 ### ### 2.0
2016-Oct-24 Mon 27.7 27.73 27.51 ### 37.4 37.4 0.0
2016-Oct-21 Fri 27.8 ### ### 27.74 ### ### ###
2016-Oct-20 Thu ### ### 27.71 27.75 22.7 22.7 2.0
2016-Oct-19 Wed 27.79 27.89 27.71 27.79 2,544,227 ### 66.5 66.5 2.0
2016-Oct-18 Tue ### 27.845 27.52 27.7 ### ### 2.0
2016-Oct-17 Mon 27.79 ### 27.54 27.57 5,263,254 ### 35.3 35.3 ###
2016-Oct-14 Fri ### ### 27.72 27.76 3,936,178 54,555,427 ### ### 2.0
2016-Oct-13 Thu ### ### ### ### 30.5 30.5 0.0
2016-Oct-12 Wed ### 28.22 ### ### ### ### 0.0
2016-Oct-11 Tue 28.4 28.46 28.255 28.28 4,397,347 ### ### ### ###
2016-Oct-10 Mon 28.28 ### ### 28.29 3,395,189 0 ### ### ###
2016-Oct-07 Fri 28.25 28.25 ### ### 2,903,377 ### 36.9 36.9 0.0
2016-Oct-06 Thu 28.2 28.24 ### ### 34.3 34.3 0.0
2016-Oct-05 Wed ### ### 28 ### 3,534,487 ### ### ### 0.0
2016-Oct-04 Tue ### ### 27.78 ### ### ### 0.0
2016-Oct-03 Mon 28 ### ### ### 2,509,758 0 71.8 71.8 0.0
2016-Sep-30 Fri 27.82 ### 27.77 27.87 ### ### ###
2016-Sep-29 Thu 28.25 28.26 ### ### 4,351,244 61,483,077 25.0 25.0 0.0
2016-Sep-28 Wed ### ### 27.87 ### 30.7 30.7 0.0
2016-Sep-27 Tue 27.85 ### ### ### 73.3 73.3 0.0
2016-Sep-26 Mon ### ### 27.86 ### 75.7 75.7 0.0
2016-Sep-23 Fri 27.73 ### ### 28 73.3 73.3 2.0
2016-Sep-22 Thu 27.52 27.75 27.52 27.52 3,530,152 97,555,750 ### ### 2.0
2016-Sep-21 Wed 27.24 27.5 ### 27.48 ### ### 2.0
2016-Sep-20 Tue ### ### 26.945 ### 4,561,924 61,460,521 73.3 73.3 0.0
2016-Sep-19 Mon 27 ### ### ### 446,924 0 ### ### 0.0
2016-Sep-16 Fri 27 ### 26.87 ### 8,116,149 ### ### ### 0.0
2016-Sep-15 Thu 26.49 26.855 ### 26.78 ### ### 1.9
2016-Sep-14 Wed 26.23 26.5 ### 26.4 74.7 74.7 1.9
2016-Sep-13 Tue 26.82 26.85 ### 26.25 ### ### 1.9
2016-Sep-12 Mon 26.89 ### 26.53 ### 6,858,450 ### 35.1 35.1 0.0
2016-Sep-09 Fri 27.47 27.49 ### ### 29.0 29.0 0.0
2016-Sep-08 Thu ### 27.79 27.52 ### 4,727,541 130,740,146 37.1 37.1 0.0
2016-Sep-07 Wed 27.75 27.88 ### 27.8 4,413,371 ### 66.6 66.6 2.0
2016-Sep-06 Tue 27.55 27.74 27.49 27.7 76.6 76.6 2.0
2016-Sep-05 Mon 27.22 ### 27.22 ### 3,555,826 ### ### ### 0.0
2016-Sep-02 Fri 27.4 27.43 27 ### ### ### 0.0
2016-Sep-01 Thu ### 27.58 27.25 27.43 ### ### ###
2016-Aug-31 Wed 27.4 27.48 ### ### 8,047,870 ### 38.3 38.3 0.0
2016-Aug-30 Tue 27.46 27.52 27.24 27.24 26.8 26.8 1.9
2016-Aug-29 Mon 27.4 27.48 ### ### 3,531,973 ### ### ### 0.0
2016-Aug-26 Fri 27.5 ### 27.43 27.46 ### ### ###
2016-Aug-25 Thu 27.78 27.87 ### ### 35.7 35.7 0.0
2016-Aug-24 Wed ### 28 ### 27.89 ### ### 2.0
2016-Aug-23 Tue 27.4 ### ### 27.59 4,351,273 0 ### ### ###
2016-Aug-22 Mon 27.2 ### ### 27.29 3,074,529 0 77.7 77.7 ###
2016-Aug-19 Fri ### 27.43 ### ### 4,496,188 ### ### ### 0.0
2016-Aug-18 Thu ### ### ### 27.27 ### ### 1.9
2016-Aug-17 Wed 27.21 27.51 ### 27.45 81.0 81.0 ###
2016-Aug-16 Tue 27.28 ### 26.86 ### ### ### 0.0
2016-Aug-15 Mon 26.8 ### ### 27.2 5,506,022 0 84.4 84.4 1.9
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu 26.7 26.71 26.4 26.55 4,488,020 119,179,371 ### ### ###
2016-Aug-10 Wed ### ### ### 26.83 30.6 30.6 ###
2016-Aug-09 Tue 26.25 26.85 26.24 26.82 6,774,020 ### ### ### 1.9
2016-Aug-08 Mon ### ### ### 26.24 4,375,820 0 ### ### 1.9
2016-Aug-05 Fri ### ### 25.85 25.87 3,806,754 ### ### ### 1.8
2016-Aug-04 Thu 25.89 ### 25.81 ### 4,661,926 60,162,155 68.7 68.7 0.0
2016-Aug-03 Wed ### ### 25.82 25.84 22.5 22.5 1.8
2016-Aug-02 Tue ### 26.75 26.46 26.59 47.0 47.0 ###
2016-Aug-01 Mon 26.54 ### 26.47 26.7 3,898,342 51,594,556 ### ### 1.9
2016-Jul-29 Fri ### ### ### 26.54 ### ### 1.9
2016-Jul-28 Thu 26.46 26.49 ### ### 26.9 26.9 0.0
2016-Jul-27 Wed 26.5 26.5 26.23 ### 34.2 34.2 0.0
2016-Jul-26 Tue 26.25 26.4 ### ### 75.7 75.7 0.0
2016-Jul-25 Mon ### ### ### 26.2 71.7 71.7 ###
2016-Jul-22 Fri ### 26.23 ### ### ### ### 0.0
2016-Jul-21 Thu ### 26.42 26.21 26.24 5,567,229 ### 33.6 33.6 1.9
2016-Jul-20 Wed 26 ### 25.81 ### 65.9 65.9 0.0
2016-Jul-19 Tue ### ### 25.775 ### 3,951,045 ### ### ### 0.0
2016-Jul-18 Mon ### ### 25.86 ### 28.3 28.3 0.0
2016-Jul-15 Fri 25.82 26.175 25.8 ### 73.1 73.1 0.0
2016-Jul-14 Thu 25.5 25.71 25.4 ### 4,151,877 ### ### ### 0.0
2016-Jul-13 Wed ### 25.42 25.24 ### 5,559,743 ### ### ### 0.0
2016-Jul-12 Tue 25.24 25.42 ### ### 32.9 32.9 0.0
2016-Jul-11 Mon ### ### 24.82 ### 67.6 67.6 0.0
2016-Jul-08 Fri 24.5 ### ### 24.43 ### ### 1.7
2016-Jul-07 Thu 24.76 24.87 24.42 24.48 ### ### 1.7
2016-Jul-06 Wed 24.58 24.59 ### 24.54 34.9 34.9 1.8
2016-Jul-05 Tue ### ### ### ### 29.6 29.6 0.0
2016-Jul-04 Mon ### ### 24.79 ### 4,206,845 52,143,843 ### ### 0.0
2016-Jul-01 Fri ### ### ### 25.27 3,814,177 0 17.3 17.3 ###
2016-Jun-30 Thu ### 25.51 ### 25.43 7,410,050 94,515,187 74.7 74.7 ###
2016-Jun-29 Wed ### ### ### 24.74 ### ### 1.8
2016-Jun-28 Tue ### ### ### ### ### ### 0.0
2016-Jun-27 Mon ### ### ### 24.51 5,916,259 0 66.4 66.4 ###
2016-May-26 Thu 27.48 ### 27.155 ### ### ### 0.0
2016-May-25 Wed ### ### ### 27.48 7,152,371 0 ### ### 2.0
2016-May-24 Tue ### 27.24 ### ### ### ### 0.0
2016-May-23 Mon 27.5 27.55 ### ### 24.6 24.6 0.0
2016-May-20 Fri ### 27.46 ### 27.29 25.6 25.6 ###
2016-May-19 Thu 27.8 27.89 ### 27.28 6,796,646 94,779,228 ### ### 1.9
2016-May-18 Wed 27.85 ### 27.47 27.52 ### ### 2.0
2016-May-17 Tue ### 28.2 ### ### 12,636,146 178,169,658 ### ### 0.0
2016-May-16 Mon ### ### 28.72 ### 6,185,783 88,827,843 ### ### 0.0
2016-May-13 Fri 29.22 29.24 28.8 ### ### ### 0.0
2016-May-12 Thu 28.81 ### 28.71 ### ### ### 0.0
2016-May-11 Wed ### 29.49 ### 28.88 ### ### 2.1
2016-May-10 Tue 28.5 ### 28.425 ### 82.3 82.3 0.0
2016-May-09 Mon ### 28.45 ### 28.45 5,471,854 77,837,123 ### ### 2.0
2016-May-06 Fri 27.74 28.24 27.48 ### 75.9 75.9 0.0
2016-May-05 Thu 27.8 28.42 27.7 27.84 9,927,040 278,552,742 71.7 71.7 2.0
2016-May-04 Wed 27.28 ### ### ### 75.5 75.5 0.0
2016-May-03 Tue ### ### 26.25 ### 7,903,273 103,730,458 ### ### 0.0
2016-May-02 Mon 26.72 ### 26.2 ### 30.8 30.8 0.0
2016-Apr-29 Fri 27 ### 26.84 ### 71.2 71.2 0.0
2016-Apr-28 Thu ### ### 26.73 ### ### ### 0.0
2016-Apr-27 Wed 27.7 ### 26.7 ### 19.5 19.5 0.0
2016-Apr-26 Tue 27.74 27.83 ### 27.5 4,373,480 60,856,974 33.4 33.4 2.0
2016-Apr-22 Fri ### 27.85 27.25 ### 81.5 81.5 0.0
2016-Apr-21 Thu 27.5 27.53 ### 27.52 ### ### 2.0
2016-Apr-20 Wed 27.44 27.45 ### ### 3,535,355 48,522,747 ### ### 0.0
2016-Apr-19 Tue ### ### ### 27.2 7,439,178 0 78.4 78.4 1.9
2016-Apr-18 Mon ### ### ### 26.55 5,379,283 0 30.7 30.7 ###
2016-Apr-15 Fri 26.78 ### ### 26.76 4,990,487 0 28.4 28.4 ###
2016-Apr-14 Thu 26.48 26.75 ### 26.73 75.1 75.1 ###
2016-Apr-13 Wed ### ### 25.74 ### 4,439,670 57,138,552 71.1 71.1 0.0
2016-Apr-12 Tue 25 ### ### 25.56 86.0 86.0 1.8
2016-Apr-11 Mon 25 ### 24.88 ### 34.8 34.8 0.0
2016-Apr-08 Fri ### 25.43 ### ### 4,164,045 ### 68.2 68.2 0.0
2016-Apr-07 Thu ### 25.83 25.45 25.52 3,780,389 96,929,173 ### ### 1.8
2016-Apr-06 Wed 25.45 25.8 ### 25.5 ### ### ###
2016-Apr-05 Tue 25.75 ### ### 25.56 6,694,670 0 38.6 38.6 1.8
2016-Apr-04 Mon 25.75 ### ### 25.82 3,804,621 0 70.8 70.8 1.8
2016-Apr-01 Fri ### ### 25.5 ### 5,470,623 69,750,443 ### ### 0.0
2016-Mar-31 Thu ### 26.42 25.82 26.24 ### ### 1.9
2016-Mar-30 Wed ### 26.25 25.51 ### ### ### 0.0
2016-Mar-29 Tue 26.2 26.22 25.54 ### 6,541,677 ### ### ### 0.0
2016-Mar-24 Thu ### ### ### 26.26 13,775,170 0 14.0 14.0 1.9
2016-Mar-23 Wed 27.72 27.79 ### 27.22 6,101,159 ### 20.8 20.8 1.9
2016-Mar-22 Tue ### 28.24 ### 27.77 ### ### ###
2016-Mar-21 Mon 28.48 28.49 ### ### 24.7 24.7 0.0
2016-Mar-18 Fri 28.44 28.57 ### ### 33.6 33.6 0.0
2016-Mar-17 Thu ### 28.59 ### ### 6,763,143 96,679,129 ### ### 0.0
2016-Mar-16 Wed 27.7 ### ### ### 3,891,923 0 ### ### 0.0
2016-Mar-15 Tue 28.22 28.27 27.71 27.79 2.0
2016-Mar-14 Mon 28.24 28.645 28.21 ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu 27.72 ### 27.58 ### ### ### 0.0
2016-Mar-09 Wed 26.8 27.59 26.78 27.55 88.2 88.2 2.0
2016-Mar-08 Tue 27.2 27.5 26.77 26.85 32.2 32.2 1.9
2016-Mar-07 Mon ### 27.47 ### 27.23 ### ### 1.9
2016-Mar-04 Fri 26.51 26.985 26.5 ### ### ### 0.0
2016-Mar-03 Thu ### ### 25.59 ### 7,213,826 ### 75.5 75.5 0.0
2016-Mar-02 Wed 25.27 25.89 25.2 25.55 ### ### 1.8
2016-Mar-01 Tue 24.2 24.71 ### ### 5,965,744 ### 80.1 80.1 0.0
2016-Feb-29 Mon 24.4 24.73 ### ### 7,232,173 ### ### ### 0.0
2016-Feb-26 Fri 24.74 24.76 ### 24.41 7,370,322 91,244,586 23.4 23.4 ###
2016-Feb-25 Thu ### ### ### 24.55 40.8 40.8 ###
2016-Feb-24 Wed ### ### ### 24.49 20.5 20.5 ###
2016-Feb-23 Tue ### ### ### 25.46 4,722,377 0 27.6 27.6 1.8
2016-Feb-22 Mon 25.56 25.86 25.53 ### 69.2 69.2 0.0
2016-Feb-19 Fri ### ### 25.49 ### ### ### 0.0
2016-Feb-18 Thu 25.87 ### 25.77 ### 74.1 74.1 0.0
2016-Feb-17 Wed ### 25.78 24.59 25.52 82.0 82.0 1.8
2016-Feb-16 Tue 25.2 25.2 ### ### 11,752,044 148,075,754 ### ### 0.0
2016-Feb-15 Mon 24.8 24.88 24.27 24.75 6,964,481 171,152,120 32.9 32.9 1.8
2016-Feb-12 Fri ### 24.77 24 ### 31.1 31.1 0.0
2016-Feb-11 Thu ### 24.73 24.27 ### ### ### 0.0
2016-Feb-10 Wed 25.23 25.25 23.82 24.42 ### ### 1.7
2016-Feb-09 Tue 25.8 25.8 24.84 ### 18.6 18.6 0.0
2016-Feb-08 Mon 26.26 26.46 ### ### ### ### 0.0
2016-Feb-05 Fri 26.8 26.8 26.29 26.46 ### ### 1.9
2016-Feb-04 Thu ### ### 26.5 26.87 5,881,656 77,931,942 75.2 75.2 ###
2016-Feb-03 Wed 26.88 ### ### ### ### ### 0.0
2016-Feb-02 Tue 27.85 ### 27.75 ### 5,098,285 ### ### ### 0.0
2016-Feb-01 Mon ### ### ### 27.83 6,845,855 0 ### ### 2.0
2016-Jan-29 Fri 27.29 27.7 ### ### 11,370,429 157,480,441 79.7 79.7 0.0
2016-Jan-28 Thu ### ### 26.58 ### ### ### 0.0
2016-Jan-27 Wed 27.42 27.5 26.81 ### 21.0 21.0 0.0
2016-Jan-25 Mon ### 27.79 27.2 27.76 ### ### 2.0
2016-Jan-22 Fri ### ### ### ### 5,005,375 0 66.3 66.3 0.0
2016-Jan-21 Thu ### ### 26.74 26.82 6,842,529 ### ### ### 1.9
2016-Jan-20 Wed ### ### ### 26.74 7,640,674 0 ### ### ###
2016-Jan-19 Tue 26.7 ### 26.7 ### 5,580,426 74,498,687 74.6 74.6 0.0
2016-Jan-18 Mon 26.5 26.87 ### ### 74.8 74.8 0.0
2016-Jan-15 Fri 27.5 27.7 26.88 ### 4,852,282 132,418,775 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 5,225,352 0 75.8 75.8 0.0
2016-Jan-13 Wed 27.5 27.7 ### ### 75.2 75.2 0.0
2016-Jan-12 Tue ### ### 27.21 ### 5,256,176 71,510,274 28.0 28.0 0.0
2016-Jan-11 Mon ### 27.51 ### 27.42 ### ### 2.0
2016-Jan-08 Fri ### ### ### 27.72 68.7 68.7 ###
2016-Jan-07 Thu ### ### 27.76 ### ### ### 0.0
2016-Jan-06 Wed 29.41 29.49 28.81 ### 3,634,274 105,939,087 ### ### 0.0
2016-Jan-05 Tue 29.5 ### ### 29.41 3,935,772 0 36.2 36.2 ###
2016-Jan-04 Mon ### 30.23 29.71 29.85 25.2 25.2 2.1
2015-Dec-31 Thu 30.2 30.41 ### 30.2 2,749,420 ### 73.4 73.4 2.2
2015-Dec-30 Wed ### 30.43 ### ### 4,031,588 ### 77.2 77.2 0.0
2015-Dec-29 Tue 29.5 ### 29.44 ### 3,349,682 ### ### ### 0.0
2015-Dec-24 Thu ### ### 29.23 ### 2,162,082 31,598,828 69.9 69.9 0.0
2015-Dec-23 Wed ### 29.25 ### 29 ### ### ###
2015-Dec-22 Tue ### ### ### 28.78 27.8 27.8 2.1
2015-Dec-21 Mon ### ### 28.49 28.82 3,818,150 54,389,546 73.9 73.9 2.1
2015-Dec-18 Fri 28.45 28.86 28.21 28.78 ### ### 2.1
2015-Dec-17 Thu 28.76 29.2 ### ### 8,633,773 126,053,085 74.8 74.8 0.0
2015-Dec-16 Wed ### 28.4 ### ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon ### 28.29 ### ### 5,477,074 ### ### ### 0.0
2015-Dec-11 Fri 28.43 ### 28.2 ### ### ### 0.0
2015-Dec-10 Thu 28.8 28.87 28 28.43 7,683,474 218,479,583 26.4 26.4 ###
2015-Dec-09 Wed ### ### 28.89 ### 4,832,176 69,800,782 29.9 29.9 0.0
2015-Dec-08 Tue 29.4 ### ### ### 4,615,545 0 37.4 37.4 0.0
2015-Dec-07 Mon ### ### 29.56 29.56 3,609,359 53,346,326 26.7 26.7 ###
2015-Dec-04 Fri 29.52 ### 29.4 ### 5,766,686 84,770,284 71.8 71.8 0.0
2015-Dec-03 Thu 29.7 ### ### ### 3,504,872 0 78.4 78.4 0.0
2015-Dec-02 Wed ### ### 29.81 ### 37.9 37.9 0.0
2015-Dec-01 Tue 29.4 ### ### ### 79.7 79.7 0.0
2015-Nov-30 Mon 29.5 29.77 ### ### 35.4 35.4 0.0
2015-Nov-27 Fri ### ### 29.59 ### 30.4 30.4 0.0
2015-Nov-26 Thu ### ### ### ### 72.9 72.9 0.0
2015-Nov-25 Wed ### 29.79 29.53 29.57 4,968,129 ### ### ### 2.1
2015-Nov-24 Tue 29.87 ### 29.75 29.82 ### ### ###
2015-Nov-23 Mon ### ### 29.75 30.22 4,193,024 ### ### ### 2.2
2015-Nov-20 Fri 29.82 ### 29.72 ### 5,444,571 80,906,325 74.4 74.4 0.0
2015-Nov-19 Thu ### 29.73 ### 29.72 6,489,551 96,467,175 81.7 81.7 2.1
2015-Nov-18 Wed 28.4 28.89 28.27 28.79 5,452,844 155,842,281 81.1 81.1 ###
2015-Nov-17 Tue ### 28.5 ### 28.5 ### ### 2.0
2015-Nov-16 Mon 27.8 ### 27.75 27.86 5,284,226 ### ### ### ###
2015-Nov-13 Fri 28 ### ### 28.25 6,813,747 0 80.0 80.0 2.0
2015-Nov-12 Thu ### ### 28.22 28.56 7,221,050 ### ### ### ###
2015-Nov-11 Wed ### 28.49 ### ### 78.5 78.5 0.0
2015-Nov-10 Tue ### 28 27.51 ### 38.5 38.5 0.0
2015-Nov-09 Mon 28.53 ### 27.84 ### 23.8 23.8 0.0
2015-Nov-06 Fri ### 28.86 28.24 ### ### ### 0.0
2015-Nov-05 Thu 28.8 28.8 28.51 28.56 28.7 28.7 ###
2015-Nov-04 Wed 30.55 ### ### ### 15.5 15.5 0.0
2015-Nov-03 Tue ### 30.29 29.76 ### 5,899,858 ### 71.9 71.9 0.0
2015-Nov-02 Mon ### ### ### ### 6,854,449 0 ### ### 0.0
2015-Oct-30 Fri ### 30.52 ### ### 67.5 67.5 0.0
2015-Oct-29 Thu 31.72 31.83 ### 30.46 10.6 10.6 2.2
2015-Oct-28 Wed ### ### ### 31.72 12,110,127 0 19.1 19.1 2.3
2015-Oct-27 Tue 32.42 32.42 32.42 32.42 0 2.3
2015-Oct-26 Mon ### 32.76 32.42 32.42 29.6 29.6 2.3
2015-Oct-23 Fri 32.57 32.7 ### 32.44 ### ### 2.3
2015-Oct-22 Thu ### 31.85 31.49 31.83 74.3 74.3 ###
2015-Oct-21 Wed 31.55 31.8 ### 31.72 ### ### 2.3
2015-Oct-20 Tue 31.8 ### 31.645 31.76 ### ### 2.3
2015-Oct-19 Mon 31.79 ### ### ### 80.2 80.2 0.0
2015-Oct-16 Fri 31.8 ### ### 31.77 ### ### ###
2015-Oct-15 Thu 31.55 31.7 31.28 31.52 ### ### ###
2015-Oct-14 Wed ### 31.59 ### 31.51 4,920,172 ### ### ### ###
2015-Oct-13 Tue ### ### ### 31.23 4,084,852 0 ### ### ###
2015-Oct-12 Mon 31.55 ### 31.27 31.4 3,768,642 ### 29.5 29.5 2.2
2015-Oct-09 Fri 31.7 31.785 ### 31.7 3,838,473 ### 67.3 67.3 2.3
2015-Oct-08 Thu 31.5 31.5 ### ### 3,895,424 61,352,928 ### ### 0.0
2015-Oct-07 Wed ### 31.23 ### ### 76.0 76.0 0.0
2015-Oct-06 Tue ### 31.22 ### ### 4,954,077 77,333,141 76.8 76.8 0.0
2015-Oct-05 Mon ### 30.7 30.43 ### 2,250,285 ### 60.2 60.2 0.0
2015-Oct-02 Fri ### 30.83 ### ### 20.4 20.4 0.0
2015-Oct-01 Thu ### 30.74 ### 30.54 80.0 80.0 ###
2015-Sep-30 Wed 29.45 ### 29.29 ### 7,199,287 105,433,558 ### ### 0.0
2015-Sep-29 Tue 29.73 ### 29.2 29.2 8,416,221 122,876,826 23.7 23.7 2.1
2015-Sep-28 Mon ### ### 29.88 ### 3,622,858 ### 69.9 69.9 0.0
2015-Sep-25 Fri ### 30.5 29.79 29.79 7,605,885 ### 16.4 16.4 2.1
2015-Sep-24 Thu ### 30.28 ### 30.2 68.4 68.4 2.2
2015-Sep-23 Wed ### 30.27 29.73 29.8 24.1 24.1 2.1
2015-Sep-22 Tue 30.78 ### 30.26 30.51 ### ### ###
2015-Sep-21 Mon ### 30.52 ### 30.47 79.3 79.3 ###
2015-Sep-18 Fri 30.85 ### 30.41 ### 7,021,421 ### 71.0 71.0 0.0
2015-Sep-17 Thu ### 31.29 30.73 ### ### ### 0.0
2015-Sep-16 Wed 30.27 ### ### 30.51 6,972,454 0 72.0 72.0 ###
2015-Sep-15 Tue 30.73 30.73 29.76 29.83 6,189,052 187,187,877 ### ### ###
2015-Sep-14 Mon 30.86 ### 30.4 30.54 25.2 25.2 ###
2015-Sep-11 Fri ### 30.7 29.75 ### ### ### 0.0
2015-Sep-10 Thu 30.58 30.79 ### ### ### ### 0.0
2015-Sep-09 Wed 30.88 ### ### 31.27 ### ### ###
2015-Sep-08 Tue 29.84 30.2 29.72 30.2 7,218,443 216,264,552 ### ### 2.2
2015-Sep-07 Mon 29.85 ### ### ### 6,761,048 0 28.6 28.6 0.0
2015-Sep-04 Fri ### ### ### 29.8 ### ### 2.1
2015-Sep-03 Thu 31.44 31.44 ### ### 6,921,489 ### 9.3 9.3 0.0
2015-Sep-02 Wed ### 30.79 ### 30.7 5,804,320 ### ### ### 2.2
2015-Sep-01 Tue 30.85 ### ### 30.4 4,756,759 0 30.1 30.1 ###
2015-Aug-31 Mon 31.23 ### 30.75 ### ### ### 0.0
2015-Aug-28 Fri 31.87 ### 31.25 31.58 27.1 27.1 2.3
2015-Aug-27 Thu ### ### 31.55 31.56 7,383,340 116,472,188 ### ### 2.3
2015-Aug-26 Wed ### 31.49 30.42 ### ### ### 0.0
2015-Aug-25 Tue 29.48 31.25 29.4 ### 11,225,258 340,405,948 ### ### 0.0
2015-Aug-24 Mon 30.5 ### 29.71 29.71 10,377,045 ### 35.1 35.1 2.1
2015-Aug-21 Fri 31.53 31.7 30.8 ### 8,931,287 ### ### ### 0.0
2015-Aug-20 Thu ### 32.56 ### ### 4,722,526 76,882,723 ### ### 0.0
2015-Aug-19 Wed ### 32.74 ### 32.58 6,537,789 ### 85.8 85.8 2.3
2015-Aug-18 Tue 32.24 32.51 31.76 31.76 ### ### 2.3
2015-Aug-17 Mon ### 32.42 31.85 32.26 ### ### 2.3
2015-Aug-14 Fri ### 32.23 31.72 31.76 3,928,882 ### 26.0 26.0 2.3
2015-Aug-13 Thu ### ### ### ### 3,650,077 0 33.9 33.9 0.0
2015-Aug-12 Wed 32.58 32.75 ### 31.82 ### ### 2.3
2015-Aug-11 Tue ### 33.4 32.42 32.46 15.3 15.3 2.3
2015-Aug-10 Mon ### ### ### ### 4,019,551 0 ### ### 0.0
2015-Aug-07 Fri ### 33.24 32.82 32.82 31.8 31.8 2.3
2015-Aug-06 Thu 33.88 33.89 ### 33.59 ### ### ###
2015-Aug-05 Wed 34.5 34.5 ### ### ### ### 0.0
2015-Aug-04 Tue 34.59 34.85 34.51 34.56 32.0 32.0 2.5
2015-Aug-03 Mon ### 34.75 34.4 34.59 2,747,874 95,007,743 ### ### ###
2015-Jul-31 Fri 34.7 34.83 34.58 34.77 70.5 70.5 ###
2015-Jul-30 Thu 34.5 ### 34.26 34.56 3,176,682 ### 69.7 69.7 2.5
2015-Jul-29 Wed 34.46 34.52 ### ### 3,462,051 ### 26.4 26.4 0.0
2015-Jul-28 Tue 33.75 ### ### 33.86 3,489,681 0 74.3 74.3 2.4
2015-Jul-27 Mon 33.8 ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### 33.71 ### 30.5 30.5 0.0
2015-Jul-23 Thu 34.25 34.45 ### ### 2,757,775 47,502,674 ### ### 0.0
2015-Jul-22 Wed 34.56 ### 34.21 34.28 30.3 30.3 2.4
2015-Jul-21 Tue ### ### 34.53 34.77 3,756,983 ### 72.2 72.2 ###
2015-Jul-20 Mon 34.28 34.47 ### 34.44 74.0 74.0 2.5
2015-Jul-17 Fri 34.51 ### ### ### 24.9 24.9 0.0
2015-Jul-16 Thu ### 34.43 ### ### 4,348,720 ### 82.1 82.1 0.0
2015-Jul-15 Wed 33.78 ### ### 33.78 63.1 63.1 2.4
2015-Jul-14 Tue 33.5 ### 33.27 33.47 ### ### ###
2015-Jul-13 Mon ### ### 32.75 32.88 4,467,480 73,154,985 32.6 32.6 2.3
2015-Jul-10 Fri ### 33.42 ### ### 4,102,723 ### ### ### 0.0
2015-Jul-09 Thu ### ### 32.75 ### 3,689,955 ### ### ### 0.0
2015-Jul-08 Wed ### ### 33.29 ### 4,921,158 81,912,674 ### ### 0.0
2015-Jul-07 Tue 33.8 ### ### 34.21 ### ### ###
2015-Jul-06 Mon 33.24 ### ### 33.47 3,067,258 0 ### ### ###
2015-Jul-03 Fri ### ### ### 33.71 32.6 32.6 2.4
2015-Jul-02 Thu 33.5 ### 33.47 ### 75.4 75.4 0.0
2015-Jul-01 Wed 33.45 33.79 ### 33.47 3,585,854 ### 60.1 60.1 ###
2015-Jun-30 Tue ### 33.4 32.8 ### ### ### 0.0
2015-Jun-29 Mon 33.43 33.55 ### 33.2 4,971,657 83,399,546 41.6 41.6 ###
2015-Jun-26 Fri ### ### 33.85 ### 11,619,289 ### ### ### 0.0
2015-Jun-25 Thu 34.27 ### 34.25 34.45 4,929,359 84,415,272 81.8 81.8 ###
2015-Jun-24 Wed 34.53 34.78 ### 34.52 4,987,076 86,725,251 ### ### 2.5
2015-Jun-23 Tue 34.2 34.44 ### 34.4 77.2 77.2 2.5
2015-Jun-22 Mon ### 33.8 ### 33.77 78.5 78.5 2.4
2015-Jun-19 Fri 33.4 ### ### ### 7,577,752 0 ### ### 0.0
2015-Jun-18 Thu 33.5 33.5 ### ### 28.7 28.7 0.0
2015-Jun-17 Wed ### 33.46 33.22 ### ### ### 0.0
2015-Jun-16 Tue 32.5 ### 32.5 32.79 4,250,886 ### 83.1 83.1 2.3
2015-Jun-15 Mon ### ### ### 32.53 5,091,343 0 83.9 83.9 ###
2015-Jun-12 Fri 32.51 32.71 ### 32.26 ### ### 2.3
2015-Jun-11 Thu ### 32.51 ### 32.51 77.8 77.8 2.3
2015-Jun-10 Wed 31.73 31.88 31.56 31.83 4,528,880 143,656,073 ### ### ###
2015-Jun-09 Tue ### ### 31.56 ### 7,543,050 119,029,329 37.1 37.1 0.0
2015-Jun-05 Fri ### ### 31.7 31.85 ### ### 2.3
2015-Jun-04 Thu ### 33.21 ### ### 23.7 23.7 0.0
2015-Jun-03 Wed 33.23 33.42 ### ### 31.5 31.5 0.0
2015-Jun-02 Tue 34.25 34.25 ### ### ### ### 0.0
2015-Jun-01 Mon ### ### 33.5 ### ### ### 0.0
2015-May-29 Fri ### 34.41 33.51 ### 16,110,374 ### ### ### 0.0
2015-May-28 Thu ### ### 33.23 33.44 ### ### 2.4
2015-May-27 Wed 33.89 ### 33.5 33.56 5,909,580 ### 23.1 23.1 2.4
2015-May-26 Tue 33.5 ### 33.5 ### 4,997,187 83,702,882 ### ### 0.0
2015-May-25 Mon ### 33.58 ### 33.53 81.0 81.0 ###
2015-May-22 Fri ### 33.41 ### 33.23 5,470,073 ### 29.3 29.3 ###
2015-May-21 Thu ### ### ### ### 9,536,554 0 24.5 24.5 0.0
2015-May-20 Wed 33.4 33.76 ### 33.56 8,270,025 139,598,022 75.3 75.3 2.4
2015-May-19 Tue 33.85 ### 33.43 ### 33.6 33.6 0.0
2015-May-18 Mon 34.49 34.54 ### ### ### ### 0.0
2015-May-15 Fri ### ### ### 34.52 10,430,689 0 22.6 22.6 2.5
2015-May-14 Thu ### ### ### 35.49 9,851,353 0 ### ### ###
2015-May-13 Wed ### 35.71 34.82 ### ### ### 0.0
2015-May-12 Tue ### 34.82 ### 34.54 ### ### 2.5
2015-May-11 Mon 35.2 35.2 35.2 35.2 0 2.5
2015-May-08 Fri 35.2 35.2 35.2 35.2 0 2.5
2015-May-07 Thu 35.2 35.2 35.2 35.2 0 2.5
2015-May-06 Wed ### 35.77 35.2 35.2 5,864,650 ### 26.7 26.7 2.5
2015-May-05 Tue 36.8 ### ### ### ### ### 0.0
2015-May-04 Mon 36.25 36.55 ### 36.29 67.7 67.7 2.6
2015-May-01 Fri 36.77 ### ### 36.81 4,377,475 0 63.6 63.6 ###
2015-Apr-30 Thu 36.72 ### 36.51 36.77 6,998,259 ### ### ### ###
2015-Apr-29 Wed 38.21 38.29 37.46 37.46 5,940,283 ### ### ### 2.7
2015-Apr-28 Tue 38.45 ### ### ### 3,671,383 0 ### ### 0.0
2015-Apr-27 Mon 38.2 38.55 38.2 38.45 ### ### ###
2015-Apr-24 Fri ### 38.27 ### ### 11,900,826 ### 25.6 25.6 0.0
2015-Apr-23 Thu ### ### ### 37.84 4,922,240 0 ### ### 2.7
2015-Apr-22 Wed 38.46 38.51 ### ### 24.0 24.0 0.0
2015-Apr-21 Tue 38.48 ### 38.46 38.58 2,641,088 50,788,122 ### ### 2.8
2015-Apr-20 Mon 38.49 38.49 38.23 ### 3,761,047 ### ### ### 0.0
2015-Apr-17 Fri 39.22 ### ### 38.72 24.9 24.9 2.8
2015-Apr-16 Thu ### 39.45 ### ### 30.7 30.7 0.0
2015-Apr-15 Wed 39.5 39.5 38.78 ### 24.6 24.6 0.0
2015-Apr-14 Tue ### ### ### 39.43 71.5 71.5 ###
2015-Apr-13 Mon ### 39.71 39.45 39.57 2,160,120 85,497,549 33.8 33.8 ###
2015-Apr-10 Fri 39.43 39.52 39.24 39.52 1,982,871 78,085,459 ### ### 2.8
2015-Apr-09 Thu 39.5 39.54 ### ### 2,675,882 52,902,187 33.9 33.9 0.0
2015-Apr-08 Wed 39.46 ### 39.28 39.45 3,446,322 ### ### ### 2.8
2015-Apr-07 Tue ### ### ### ### 6,790,322 0 ### ### 0.0
2015-Apr-02 Thu 38.58 38.88 38.53 ### 3,117,977 ### ### ### 0.0
2015-Apr-01 Wed 38.42 ### ### 38.43 ### ### 2.7
2015-Mar-31 Tue 38.59 38.75 38.52 38.55 4,380,053 169,223,347 ### ### ###
2015-Mar-30 Mon 38.46 38.59 38.26 ### 4,136,825 ### ### ### 0.0
2015-Mar-27 Fri ### ### ### 38.83 15,343,384 0 ### ### ###
2015-Mar-26 Thu ### ### ### ### 25.2 25.2 0.0
2015-Mar-25 Wed ### ### 38.85 ### 81.4 81.4 0.0
2015-Mar-24 Tue ### ### 38.78 ### 24.9 24.9 0.0
2015-Mar-23 Mon 39.4 39.58 ### ### 2,409,729 ### 27.7 27.7 0.0
2015-Mar-20 Fri ### 39.57 ### ### ### ### 0.0
2015-Mar-19 Thu 38.71 39.25 38.58 39.24 7,868,526 306,203,689 ### ### 2.8
2015-Mar-18 Wed ### 38.47 ### ### 4,051,125 77,923,389 71.6 71.6 0.0
2015-Mar-17 Tue ### 38.56 38.27 38.42 75.2 75.2 2.7
2015-Mar-16 Mon ### ### ### ### 3,542,356 0 ### ### 0.0
2015-Mar-13 Fri 37.85 ### ### 37.74 2,716,020 0 29.0 29.0 2.7
2015-Mar-12 Thu 37.42 ### 37.42 ### 3,416,882 ### ### ### 0.0
2015-Mar-11 Wed 37.5 ### 37.25 37.56 3,317,926 61,796,371 ### ### 2.7
2015-Mar-10 Tue 37.79 ### ### 37.76 ### ### 2.7
2015-Mar-09 Mon ### 37.87 37.5 ### 3,543,758 133,546,520 39.7 39.7 0.0
2015-Mar-06 Fri ### 38.2 37.76 ### ### ### 0.0
2015-Mar-05 Thu ### 38.24 37.86 ### 73.0 73.0 0.0
2015-Mar-04 Wed 38.43 38.44 ### ### 29.3 29.3 0.0
2015-Mar-03 Tue ### 38.8 ### 38.29 41.4 41.4 ###
2015-Mar-02 Mon ### 38.42 ### ### 4,067,845 ### ### ### 0.0
2015-Feb-27 Fri 37.79 ### ### ### ### ### 0.0
2015-Feb-26 Thu ### 37.75 37.47 ### 33.1 33.1 0.0
2015-Feb-25 Wed ### ### 37.52 37.78 70.7 70.7 2.7
2015-Feb-24 Tue 37.7 ### ### 37.58 ### ### 2.7
2015-Feb-23 Mon 37.58 37.84 ### ### 2,650,856 ### 72.6 72.6 0.0
2015-Feb-20 Fri 37.75 37.8 ### 37.48 2,424,024 45,814,053 30.2 30.2 2.7
2015-Feb-19 Thu 37.85 ### 37.5 37.71 3,146,888 59,004,150 ### ### ###
2015-Feb-18 Wed 37.59 37.79 37.24 37.76 3,719,043 ### 70.8 70.8 2.7
2015-Feb-17 Tue 37.25 37.79 ### 37.56 ### ### 2.7
2015-Feb-16 Mon ### 37.59 ### 37.5 ### ### 2.7
2015-Feb-13 Fri ### ### 36.85 37.48 75.7 75.7 2.7
2015-Feb-12 Thu 37.25 37.25 ### 36.71 5,827,548 108,538,081 21.7 21.7 2.6
2015-Feb-11 Wed ### ### 36.78 ### 3,058,623 56,248,076 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 33.8 33.8 0.0
2015-Feb-09 Mon ### 37.29 36.78 37.2 4,478,246 165,851,840 ### ### 2.7
2015-Feb-06 Fri 37.41 37.44 36.84 37.21 ### ### 2.7
2015-Feb-05 Thu 36.26 ### ### ### 7,117,945 0 ### ### 0.0
2015-Feb-04 Wed 36.7 36.75 36.27 36.5 26.7 26.7 2.6
2015-Feb-03 Tue 35.74 36.29 35.72 36.23 7,104,157 255,785,172 78.3 78.3 2.6
2015-Feb-02 Mon ### 35.7 35.42 ### 4,575,257 ### 70.0 70.0 0.0
2015-Jan-30 Fri 35.7 35.78 ### ### 13,993,180 ### ### ### 0.0
2015-Jan-29 Thu ### ### ### 35.5 77.3 77.3 2.5
2015-Jan-28 Wed ### ### 34.82 35.2 ### ### 2.5
2015-Jan-27 Tue 34.89 35.2 34.74 ### 76.7 76.7 0.0
2015-Jan-23 Fri ### 34.8 34.54 34.77 ### ### ###
2015-Jan-22 Thu 34.2 34.44 ### ### 75.5 75.5 0.0
2015-Jan-21 Wed 33.8 ### 33.73 ### 6,852,225 115,562,774 ### ### 0.0
2015-Jan-20 Tue ### ### 33.29 33.56 4,336,979 ### ### ### 2.4
2015-Jan-19 Mon 33.7 33.73 33.24 ### 22.9 22.9 0.0
2015-Jan-16 Fri 33.23 33.47 ### ### 76.0 76.0 0.0
2015-Jan-15 Thu 33.55 ### 33.25 33.52 31.5 31.5 2.4
2015-Jan-14 Wed 33.79 ### ### 33.71 36.8 36.8 2.4
2015-Jan-13 Tue 33.7 33.85 33.53 33.81 3,377,452 113,786,357 ### ### ###
2015-Jan-12 Mon ### ### 33.82 ### 2,884,581 ### ### ### 0.0
2015-Jan-09 Fri 33.85 34.27 33.84 34.23 7,433,985 253,164,359 77.5 77.5 2.4
2015-Jan-08 Thu ### 33.79 ### 33.72 4,367,157 ### 75.6 75.6 2.4
2015-Jan-07 Wed ### 33.59 32.87 33.42 ### ### 2.4
2015-Jan-06 Tue ### ### ### ### 76.0 76.0 0.0
2015-Jan-05 Mon 33.59 33.76 33.44 ### ### ### 0.0
2015-Jan-02 Fri 33.49 33.58 33.22 33.56 ### ### 2.4
2014-Dec-31 Wed 33.5 ### 33.45 ### ### ### 0.0
2014-Dec-30 Tue 33.75 33.88 33.48 33.53 ### ### ###
2014-Dec-29 Mon 33.4 33.73 ### ### 3,295,056 ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 78.6 78.6 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 33.2 ### ### 5,170,184 85,825,054 ### ### 0.0
2014-Dec-19 Fri 32.22 ### ### ### ### ### 0.0
2014-Dec-18 Thu 31.54 ### 31.54 31.73 7,005,289 ### ### ### ###
2014-Dec-17 Wed 31.4 31.78 ### ### 26.3 26.3 0.0
2014-Dec-16 Tue ### 31.7 ### 31.5 5,181,570 82,127,884 ### ### 2.3
2014-Dec-15 Mon 31.7 31.76 ### 31.48 4,106,342 ### 28.4 28.4 2.2
2014-Dec-12 Fri 31.8 32.21 31.77 ### 3,971,945 127,062,520 74.6 74.6 0.0
2014-Dec-11 Thu ### 32.28 31.89 ### 72.5 72.5 0.0
2014-Dec-10 Wed 32.5 32.55 ### ### 5,021,921 ### 28.8 28.8 0.0
2014-Dec-09 Tue 32.84 ### ### ### 38.8 38.8 0.0
2014-Dec-08 Mon 32.8 ### 32.76 ### 6,400,525 ### 75.0 75.0 0.0
2014-Dec-05 Fri 32.81 32.81 ### 32.4 22.4 22.4 2.3
2014-Dec-04 Thu ### 32.86 32.47 32.81 4,846,142 158,299,228 75.8 75.8 ###
2014-Dec-03 Wed 32.2 ### ### 32.43 5,270,674 0 72.1 72.1 ###
2014-Dec-02 Tue 32.2 32.44 ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri 32.89 32.89 32.46 ### 29.8 29.8 0.0
2014-Nov-27 Thu 32.59 ### 32.53 ### ### ### 0.0
2014-Nov-26 Wed 32.2 32.49 ### 32.46 6,461,752 ### 74.0 74.0 2.3
2014-Nov-25 Tue 32.2 ### ### ### ### ### 0.0
2014-Nov-24 Mon 32.4 ### 32.28 32.4 72.6 72.6 2.3
2014-Nov-21 Fri ### ### ### 32.27 ### ### ###
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue 32.43 32.54 32.25 ### 4,739,654 ### 34.8 34.8 0.0
2014-Nov-17 Mon 32.5 32.55 ### ### 38.0 38.0 0.0
2014-Nov-14 Fri ### 32.82 32.23 ### ### ### 0.0
2014-Nov-13 Thu ### ### ### 32.4 ### ### 2.3
2014-Nov-12 Wed 32.86 ### ### ### 6,483,846 0 34.7 34.7 0.0
2014-Nov-11 Tue ### ### ### ### 8,127,850 0 27.7 27.7 0.0
2014-Nov-10 Mon ### 33.2 32.79 ### ### ### 0.0
2014-Nov-07 Fri ### 33.22 ### 33.22 12,758,574 ### ### ### 2.4
2014-Nov-06 Thu 34.5 34.52 ### ### ### ### 0.0
2014-Nov-05 Wed 34.5 34.52 ### 34.42 34.7 34.7 2.5
2014-Nov-04 Tue ### ### 34.46 ### ### ### 0.0
2014-Nov-03 Mon ### ### 34.84 34.89 3,865,140 ### ### ### 2.5
2014-Oct-31 Fri ### ### 34.7 ### 19,600,871 ### ### ### 0.0
2014-Oct-30 Thu ### 34.73 ### ### 4,562,589 79,229,357 75.6 75.6 0.0
2014-Oct-29 Wed ### ### ### ### 27.5 27.5 0.0
2014-Oct-28 Tue 34.45 34.7 34.28 ### 4,350,949 ### 77.5 77.5 0.0
2014-Oct-27 Mon 34.45 34.645 ### 34.53 73.7 73.7 ###
2014-Oct-24 Fri 34.28 ### ### 34.27 30.0 30.0 2.4
2014-Oct-23 Thu ### ### ### ### ### ### 0.0
2014-Oct-22 Wed 33.87 33.89 33.56 33.85 4,128,449 139,231,942 28.1 28.1 2.4
2014-Oct-21 Tue 33.5 ### ### 33.52 4,183,388 0 ### ### 2.4
2014-Oct-20 Mon 33.7 33.75 ### 33.44 ### ### 2.4
2014-Oct-17 Fri ### ### ### ### 6,808,651 0 76.5 76.5 0.0
2014-Oct-16 Thu ### ### ### 32.88 10,644,848 0 ### ### 2.3
2014-Oct-15 Wed 32.42 ### 32.26 32.54 75.3 75.3 2.3
2014-Oct-14 Tue ### 32.29 31.56 32.22 ### ### ###
2014-Oct-13 Mon ### ### 31.5 31.82 5,729,272 ### 79.1 79.1 2.3
2014-Oct-10 Fri 31.8 32.24 31.8 ### 6,030,382 ### ### ### 0.0
2014-Oct-09 Thu 31.82 32.73 31.77 32.47 9,854,048 317,793,048 84.5 84.5 ###
2014-Oct-08 Wed ### ### 31.85 ### 4,443,324 ### ### ### 0.0
2014-Oct-07 Tue 32.86 32.86 31.82 ### 8,607,756 278,374,829 22.5 22.5 0.0
2014-Oct-06 Mon ### ### ### 32.71 ### ### ###
2014-Oct-03 Fri ### ### 32.57 ### ### ### 0.0
2014-Oct-02 Thu 32.51 32.77 32.48 ### 78.7 78.7 0.0
2014-Oct-01 Wed ### ### ### 32.83 ### ### 2.3
2014-Sep-30 Tue ### 32.54 ### 32.54 6,875,676 111,867,248 83.0 83.0 2.3
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri 32.89 ### ### 32.7 9,577,586 0 ### ### 2.3
2014-Sep-25 Thu ### ### ### ### 5,372,074 0 ### ### 0.0
2014-Sep-24 Wed 33.26 33.29 ### ### 5,112,057 85,090,188 28.7 28.7 0.0
2014-Sep-23 Tue ### ### 32.85 33.51 ### ### ###
2014-Sep-22 Mon 33.83 33.89 ### ### 23.2 23.2 0.0
2014-Sep-19 Fri ### ### ### ### 82.2 82.2 0.0
2014-Sep-18 Thu 33.25 33.43 32.81 33.21 ### ### 2.4
2014-Sep-17 Wed 33.7 33.78 ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 33.575 ### 4,339,446 72,848,449 29.9 29.9 0.0
2014-Sep-15 Mon ### ### 33.8 33.8 ### ### 2.4
2014-Sep-12 Fri ### 34.41 34.075 34.25 30.0 30.0 ###
2014-Sep-11 Thu ### 34.78 ### 34.42 33.6 33.6 2.5
2014-Sep-10 Wed 34.47 ### 34.44 34.55 4,147,386 71,417,986 ### ### 2.5
2014-Sep-09 Tue ### 34.75 34.51 ### 3,577,351 ### ### ### 0.0
2014-Sep-08 Mon ### ### 34.57 ### 28.8 28.8 0.0
2014-Sep-05 Fri ### ### 34.75 34.84 37.7 37.7 2.5
2014-Sep-04 Thu 35.25 35.28 ### ### 3,799,526 ### ### ### 0.0
2014-Sep-03 Wed ### 35.48 ### ### 3,796,655 67,352,659 74.9 74.9 0.0
2014-Sep-02 Tue ### ### ### ### 2,874,342 0 66.2 66.2 0.0
2014-Sep-01 Mon ### ### ### ### 2,002,974 0 29.4 29.4 0.0
2014-Aug-29 Fri ### 35.27 34.84 35.2 77.0 77.0 2.5
2014-Aug-28 Thu ### 34.8 34.57 34.77 2,790,449 96,786,723 73.6 73.6 ###
2014-Aug-27 Wed ### 34.85 34.625 34.8 3,516,143 ### 72.7 72.7 2.5
2014-Aug-26 Tue 34.55 34.57 34.45 34.56 74.4 74.4 2.5
2014-Aug-25 Mon 34.5 34.55 34.26 34.4 2,654,442 91,326,077 ### ### 2.5
2014-Aug-22 Fri 34.5 34.55 34.44 34.46 ### ### ###
2014-Aug-21 Thu 34.54 34.59 ### ### ### ### 0.0
2014-Aug-20 Wed ### 34.27 ### 34.24 4,185,557 ### ### ### 2.4
2014-Aug-19 Tue ### 34.42 ### ### 18.8 18.8 0.0
2014-Aug-18 Mon 34.51 ### ### 34.22 4,917,220 0 22.4 22.4 2.4
2014-Aug-15 Fri ### 34.85 34.59 ### 68.4 68.4 0.0
2014-Aug-14 Thu 34.49 ### ### ### 5,319,171 0 ### ### 0.0
2014-Aug-13 Wed 34.24 ### 34.2 ### 2,568,951 ### ### ### 0.0
2014-Aug-12 Tue ### 34.46 34.075 34.4 4,546,554 ### 70.3 70.3 2.5
2014-Aug-11 Mon ### ### ### ### 2,498,220 0 31.3 31.3 0.0
2014-Aug-08 Fri 34.21 ### 33.78 33.82 29.2 29.2 2.4
2014-Aug-07 Thu ### ### 34.24 34.45 26.9 26.9 ###
2014-Aug-06 Wed 34.55 ### 34.4 ### 3,286,253 56,523,551 ### ### 0.0
2014-Aug-05 Tue 34.88 34.88 34.56 ### ### ### 0.0
2014-Aug-04 Mon 34.78 34.84 ### 34.77 ### ### ###
2014-Aug-01 Fri ### ### 34.74 ### 5,164,577 ### 34.3 34.3 0.0
2014-Jul-31 Thu 35.25 35.4 35.2 ### 4,047,282 142,869,054 ### ### 0.0
2014-Jul-30 Wed ### 35.27 ### ### 3,811,755 ### 67.7 67.7 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon 34.56 34.78 34.46 ### 75.1 75.1 0.0
2014-Jul-25 Fri 34.54 ### 34.44 34.59 71.8 71.8 ###
2014-Jul-24 Thu 34.52 34.55 34.4 34.49 34.2 34.2 ###
2014-Jul-23 Wed ### 34.55 34.28 34.41 ### ### 2.5
2014-Jul-22 Tue ### ### ### 34.2 27.0 27.0 2.4
2014-Jul-21 Mon 34.29 ### ### 34.25 3,351,328 0 31.0 31.0 ###
2014-Jul-18 Fri 33.71 ### 33.71 ### 80.5 80.5 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 33.77 ### ### ### 0.0
2014-Jul-15 Tue 33.86 ### 33.74 ### ### ### 0.0
2014-Jul-14 Mon 33.84 ### 33.72 33.84 2,948,124 49,705,370 72.3 72.3 2.4
2014-Jul-11 Fri ### ### 33.21 ### 5,255,726 ### ### ### 0.0
2014-Jul-10 Thu ### 33.485 33.25 ### 3,607,650 ### 69.0 69.0 0.0
2014-Jul-09 Wed 33.41 33.45 ### 33.27 3,558,147 ### 33.7 33.7 ###
2014-Jul-08 Tue 33.71 33.71 33.45 33.59 ### ### ###
2014-Jul-07 Mon 33.75 33.85 ### 33.73 2,644,925 44,765,355 ### ### ###
2014-Jul-04 Fri 33.5 33.85 33.43 33.73 74.6 74.6 ###
2014-Jul-03 Thu 33.29 ### ### ### 3,737,473 0 ### ### 0.0
2014-Jul-02 Wed ### ### ### ### 84.2 84.2 0.0
2014-Jul-01 Tue 32.81 32.87 32.24 ### 7,521,052 244,847,847 ### ### 0.0
2014-Jun-30 Mon ### ### 32.78 32.78 5,713,556 93,645,182 ### ### ###
2014-Jun-27 Fri 33.2 ### ### ### 13,990,244 0 28.6 28.6 0.0
2014-Jun-26 Thu ### 33.24 32.85 33.24 4,928,654 162,867,371 69.8 69.8 2.4
2014-Jun-25 Wed ### ### 32.8 32.8 5,449,441 ### ### ### 2.3
2014-Jun-24 Tue ### 33.23 ### ### 28.9 28.9 0.0
2014-Jun-23 Mon ### 33.49 33.28 ### ### ### 0.0
2014-Jun-20 Fri 33.45 33.5 ### ### 4,339,626 ### 23.9 23.9 0.0
2014-Jun-19 Thu 33.29 33.59 ### 33.59 ### ### ###
2014-Jun-18 Wed ### ### ### ### 2,585,146 0 30.2 30.2 0.0
2014-Jun-17 Tue ### 33.25 ### ### ### ### 0.0
2014-Jun-16 Mon ### 33.22 ### ### 4,326,153 ### 72.2 72.2 0.0
2014-Jun-13 Fri ### 33.25 ### 33.21 73.2 73.2 2.4
2014-Jun-12 Thu 33.48 33.55 ### ### 3,625,075 ### 31.6 31.6 0.0
2014-Jun-11 Wed 33.55 33.79 33.51 ### 2,620,678 ### ### ### 0.0
2014-Jun-10 Tue 33.71 33.87 ### ### 3,044,180 51,553,188 34.7 34.7 0.0
2014-Jun-06 Fri ### ### ### 33.53 3,190,226 0 73.2 73.2 ###
2014-Jun-05 Thu ### 33.42 ### 33.23 4,346,173 72,624,550 ### ### ###
2014-Jun-04 Wed 33.7 33.77 ### ### 3,119,224 ### ### ### 0.0
2014-Jun-03 Tue 33.87 ### 33.57 ### 4,517,554 75,827,143 33.0 33.0 0.0
2014-Jun-02 Mon 33.5 ### 33.49 33.88 ### ### 2.4
2014-May-30 Fri 33.55 33.55 33.25 33.49 ### ### 2.4
2014-May-29 Thu 33.49 33.49 ### 33.41 3,055,422 51,163,041 29.8 29.8 ###
2014-May-28 Wed 33.4 33.58 ### 33.51 72.2 72.2 ###
2014-May-27 Tue ### ### 33.27 33.29 3,542,184 ### 22.1 22.1 2.4
2014-May-26 Mon ### 33.71 33.4 33.52 2,885,922 ### ### ### 2.4
2014-May-23 Fri 33.54 33.8 33.52 33.57 3,448,287 116,069,340 73.0 73.0 2.4
2014-May-22 Thu ### ### ### 33.54 79.5 79.5 2.4
2014-May-21 Wed ### ### 32.78 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 76.5 76.5 0.0
2014-May-19 Mon 33.4 33.4 ### ### 5,697,321 ### ### ### 0.0
2014-May-16 Fri ### 33.58 ### 33.49 74.2 74.2 2.4
2014-May-15 Thu 33.5 ### 33.4 33.59 4,727,189 78,944,056 ### ### ###
2014-May-14 Wed 33.49 ### ### ### ### ### 0.0
2014-May-13 Tue ### ### 34.4 34.5 8,662,257 148,990,820 ### ### 2.5
2014-May-12 Mon 34.52 ### ### ### ### ### 0.0
2014-May-09 Fri 34.24 34.49 ### ### 5,340,926 ### 77.4 77.4 0.0
2014-May-08 Thu 33.44 ### ### ### ### ### 0.0
2014-May-07 Wed ### ### 33.71 33.84 5,619,074 ### 29.5 29.5 2.4
2014-May-06 Tue ### 34.45 ### ### ### ### 0.0
2014-May-05 Mon 34.7 34.73 ### 34.2 ### ### 2.4
2014-May-02 Fri 34.7 ### 34.56 34.56 5,753,278 99,416,643 28.4 28.4 2.5
2014-May-01 Thu ### ### ### 34.71 6,403,180 0 26.8 26.8 ###
2014-Apr-30 Wed 35.79 35.79 ### ### 5,019,177 89,818,172 20.2 20.2 0.0
2014-Apr-29 Tue ### ### 35.27 35.51 6,584,479 116,117,287 ### ### ###
2014-Apr-28 Mon 35.75 ### 35.71 ### 3,282,151 ### 82.0 82.0 0.0
2014-Apr-24 Thu 35.77 ### 35.71 35.81 12,030,158 214,798,471 ### ### 2.6
2014-Apr-23 Wed ### 35.78 ### ### 4,656,377 83,302,584 ### ### 0.0
2014-Apr-22 Tue 35.48 ### 35.41 35.49 3,422,889 60,602,249 74.6 74.6 ###
2014-Apr-17 Thu ### 35.44 35.27 ### ### ### 0.0
2014-Apr-16 Wed ### 35.2 ### ### 2,878,272 50,657,587 68.7 68.7 0.0
2014-Apr-15 Tue ### ### ### ### 73.8 73.8 0.0
2014-Apr-14 Mon 35.2 35.27 34.88 34.88 4,335,058 152,052,159 ### ### ###
2014-Apr-11 Fri ### 35.49 35.22 ### 2,995,876 ### ### ### 0.0
2014-Apr-10 Thu ### 35.7 35.525 35.56 3,152,386 112,264,346 32.1 32.1 2.5
2014-Apr-09 Wed ### 35.55 ### 35.4 4,805,758 85,422,348 ### ### 2.5
2014-Apr-08 Tue ### 35.2 ### 35.2 3,695,085 ### 74.9 74.9 2.5
2014-Apr-07 Mon 35.28 ### ### ### 29.8 29.8 0.0
2014-Apr-04 Fri ### ### 35.2 ### 4,209,885 74,093,976 71.5 71.5 0.0
2014-Apr-03 Thu 35.56 35.58 35.2 ### 4,545,783 ### 28.8 28.8 0.0
2014-Apr-02 Wed 35.47 ### ### 35.56 3,374,049 0 75.2 75.2 2.5
2014-Apr-01 Tue 35.45 35.52 ### 35.42 3,805,148 67,579,428 ### ### 2.5
2014-Mar-31 Mon 35.49 35.7 35.43 35.46 4,623,220 ### ### ### 2.5
2014-Mar-28 Fri 35.23 35.44 ### ### 11,017,424 195,228,753 ### ### 0.0
2014-Mar-27 Thu 34.75 ### 34.72 ### ### ### 0.0
2014-Mar-26 Wed ### 35.29 ### ### ### ### 0.0
2014-Mar-25 Tue ### 34.83 ### 34.76 ### ### 2.5
2014-Mar-24 Mon 34.42 34.89 34.41 34.87 3,066,742 ### 81.0 81.0 ###
2014-Mar-21 Fri ### ### 34.26 ### 76.3 76.3 0.0
2014-Mar-20 Thu ### ### 34.28 34.41 8,837,829 151,480,389 ### ### 2.5
2014-Mar-19 Wed 34.55 34.59 ### 34.51 ### ### ###
2014-Mar-18 Tue 34.49 ### 34.4 34.54 4,830,723 ### 74.5 74.5 2.5
2014-Mar-17 Mon 34.25 ### ### 34.2 4,179,189 0 ### ### 2.4
2014-Mar-14 Fri 34.4 34.53 ### ### 3,668,486 ### 39.5 39.5 0.0
2014-Mar-13 Thu 34.59 ### 34.52 34.76 70.0 70.0 2.5
2014-Mar-12 Wed 34.55 ### 34.275 34.55 4,894,042 83,871,644 74.0 74.0 2.5
2014-Mar-11 Tue 34.7 ### 34.59 34.77 ### ### ###
2014-Mar-10 Mon ### 34.77 34.53 ### 3,432,648 118,941,253 ### ### 0.0
2014-Mar-07 Fri 34.83 34.88 ### 34.74 28.3 28.3 ###
2014-Mar-06 Thu ### ### 34.74 34.85 3,868,183 ### 27.8 27.8 ###
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue 34.43 34.83 ### 34.73 4,027,020 70,130,553 ### ### ###
2014-Mar-03 Mon ### ### ### 34.55 30.6 30.6 2.5
2014-Feb-28 Fri ### ### 34.675 34.74 29.6 29.6 ###
2014-Feb-27 Thu 34.8 34.82 ### 34.82 2,294,221 39,942,387 75.0 75.0 2.5
2014-Feb-26 Wed 34.58 ### 34.53 34.87 ### ### ###
2014-Feb-25 Tue 34.52 34.77 34.46 34.51 ### ### ###
2014-Feb-24 Mon 34.59 ### 34.22 34.43 7,349,553 125,750,851 28.4 28.4 ###
2014-Feb-21 Fri ### 34.57 ### 34.54 75.1 75.1 2.5
2014-Feb-20 Thu ### ### 35.045 ### 6,664,974 ### ### ### 0.0
2014-Feb-19 Wed ### 35.375 ### 35.26 78.1 78.1 2.5
2014-Feb-18 Tue 34.77 ### 34.71 ### 82.9 82.9 0.0
2014-Feb-17 Mon ### 34.75 ### 34.75 7,187,258 ### 80.9 80.9 2.5
2014-Feb-14 Fri 34.27 34.27 ### ### 4,142,577 70,983,056 ### ### 0.0
2014-Feb-13 Thu ### 34.21 33.87 ### 3,449,154 ### 70.8 70.8 0.0
2014-Feb-12 Wed 34.22 34.25 33.73 ### 4,208,757 143,055,650 ### ### 0.0
2014-Feb-11 Tue 33.45 ### 33.26 33.89 78.9 78.9 ###
2014-Feb-10 Mon ### 33.41 ### 33.41 81.7 81.7 ###
2014-Feb-07 Fri ### 32.88 ### 32.78 ### ### ###
2014-Feb-06 Thu ### ### 32.27 ### 77.1 77.1 0.0
2014-Feb-05 Wed 32.5 32.58 ### ### 6,116,252 99,633,745 26.6 26.6 0.0
2014-Feb-04 Tue ### 32.725 32.325 ### 8,819,984 286,869,979 27.8 27.8 0.0
2014-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
2014-Jan-31 Fri 33.28 ### ### 33.25 7,016,720 0 30.0 30.0 2.4
2014-Jan-30 Thu 33.2 ### ### 33.27 ### ### ###
2014-Jan-29 Wed ### ### 33.2 ### 4,931,828 81,868,344 ### ### 0.0
2014-Jan-28 Tue 33.27 33.585 33.24 ### 6,819,972 ### 76.7 76.7 0.0
2014-Jan-24 Fri ### ### 33.8 33.82 3,910,178 ### 26.1 26.1 2.4
2014-Jan-23 Thu ### 34.47 ### ### 4,576,622 78,878,080 ### ### 0.0
2014-Jan-22 Wed ### 34.29 ### 34.29 3,711,671 ### ### ### ###
2014-Jan-21 Tue 33.5 ### 33.49 ### 2,357,276 39,472,586 78.7 78.7 0.0
2014-Jan-20 Mon 33.53 33.77 33.28 ### ### ### 0.0
2014-Jan-17 Fri 33.8 33.89 ### 33.74 3,820,523 ### 30.2 30.2 2.4
2014-Jan-16 Thu ### ### 33.72 ### 63.4 63.4 0.0
2014-Jan-15 Wed 33.87 ### 33.57 33.83 2,877,527 ### 28.3 28.3 ###
2014-Jan-14 Tue ### ### 33.52 33.57 4,903,379 ### ### ### 2.4
2014-Jan-13 Mon ### ### ### 34.24 ### ### 2.4
2014-Jan-10 Fri 34.48 34.71 ### 34.57 74.2 74.2 ###
2014-Jan-09 Thu 34.4 34.5 34.225 34.45 2,077,323 ### ### ### ###
2014-Jan-08 Wed 34.72 34.75 ### 34.4 2,026,775 ### 23.4 23.4 2.5
2014-Jan-07 Tue ### 34.77 ### 34.5 28.2 28.2 2.5
2014-Jan-06 Mon 34.7 34.82 34.4 34.55 35.5 35.5 2.5
2014-Jan-03 Fri 34.55 34.71 34.5 ### ### ### 0.0
2014-Jan-02 Thu 34.85 ### ### 34.83 ### ### 2.5
2013-Dec-31 Tue ### ### ### 34.83 ### ### 2.5
2013-Dec-30 Mon 34.85 34.88 ### 34.84 1,393,376 24,300,477 ### ### 2.5
2013-Dec-27 Fri ### ### ### 34.7 22.6 22.6 2.5
2013-Dec-24 Tue 34.72 34.86 ### 34.78 ### ### 2.5
2013-Dec-23 Mon 34.49 ### ### ### 69.1 69.1 0.0
2013-Dec-20 Fri ### ### ### 34.26 15,348,442 0 ### ### 2.4
2013-Dec-19 Thu 33.8 ### 33.525 ### 70.0 70.0 0.0
2013-Dec-18 Wed 33.5 33.645 33.41 33.41 32.3 32.3 ###
2013-Dec-17 Tue 33.5 ### 33.155 33.4 4,686,456 77,689,724 35.0 35.0 2.4
2013-Dec-16 Mon ### 33.51 32.8 33.2 73.9 73.9 ###
2013-Dec-13 Fri 32.8 ### 32.79 ### 5,871,770 ### 76.6 76.6 0.0
2013-Dec-12 Thu ### ### 32.525 ### ### ### 0.0
2013-Dec-11 Wed ### ### 32.87 32.87 ### ### 2.3
2013-Dec-10 Tue 33.21 ### ### ### 4,151,883 0 37.5 37.5 0.0
2013-Dec-09 Mon ### 33.7 32.925 ### 26.3 26.3 0.0
2013-Dec-06 Fri 33.47 33.56 ### 33.47 5,302,274 88,972,157 ### ### ###
2013-Dec-05 Thu 34.2 34.29 ### ### 6,358,046 ### 25.7 25.7 0.0
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue ### 34.53 ### ### 33.7 33.7 0.0
2013-Dec-02 Mon 34.77 34.85 34.24 ### 3,920,385 ### 29.0 29.0 0.0
2013-Nov-29 Fri 34.5 34.74 ### 34.58 ### ### 2.5
2013-Nov-28 Thu ### 34.87 34.51 34.54 ### ### 2.5
2013-Nov-27 Wed 34.49 34.78 34.42 34.49 6,224,848 215,379,740 ### ### ###
2013-Nov-26 Tue ### 34.57 ### 34.4 5,836,345 100,881,223 ### ### 2.5
2013-Nov-25 Mon ### ### ### ### 6,037,683 0 37.4 37.4 0.0
2013-Nov-22 Fri ### ### 33.87 ### 28.0 28.0 0.0
2013-Nov-21 Thu ### ### 33.52 33.7 4,407,146 ### ### ### 2.4
2013-Nov-20 Wed ### 34.27 ### 33.8 4,423,125 75,790,246 33.3 33.3 2.4
2013-Nov-19 Tue ### 34.45 ### ### ### ### 0.0
2013-Nov-18 Mon 34.21 ### ### ### 4,874,444 0 ### ### 0.0
2013-Nov-15 Fri ### ### 33.54 ### ### ### 0.0
2013-Nov-14 Thu ### ### ### 33.78 ### ### 2.4
2013-Nov-13 Wed 34.4 34.4 33.51 ### 6,786,848 230,447,423 20.9 20.9 0.0
2013-Nov-12 Tue 34.79 34.85 ### 34.5 28.7 28.7 2.5
2013-Nov-11 Mon 34.88 ### ### 34.56 3,732,273 0 32.9 32.9 2.5
2013-Nov-08 Fri 34.52 34.86 34.4 34.78 ### ### 2.5
2013-Nov-07 Thu 34.82 34.87 34.46 ### 18,754,456 ### ### ### 0.0
2013-Nov-06 Wed 35.52 35.89 35.41 35.89 82.0 82.0 ###
2013-Nov-05 Tue ### 35.8 35.54 35.8 ### ### 2.6
2013-Nov-04 Mon 35.75 35.85 ### 35.43 3,865,378 ### 33.3 33.3 ###
2013-Nov-01 Fri 35.4 36.54 ### ### 82.1 82.1 0.0
2013-Oct-31 Thu ### ### ### ### 77.5 77.5 0.0
2013-Oct-30 Wed 36.71 36.77 36.2 36.23 7,791,754 284,282,144 24.5 24.5 2.6
2013-Oct-29 Tue 36.81 ### 36.53 ### ### ### 0.0
2013-Oct-28 Mon 36.47 36.87 ### ### 10,051,625 ### 76.6 76.6 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 35.57 35.81 35.51 35.59 5,110,520 182,241,143 ### ### 2.5
2013-Oct-23 Wed 36.2 ### 35.46 35.47 5,045,882 89,463,487 17.1 17.1 ###
2013-Oct-22 Tue ### 36.24 ### ### 3,258,279 ### ### ### 0.0
2013-Oct-21 Mon ### 36.43 ### ### 3,912,426 ### ### ### 0.0
2013-Oct-18 Fri 35.86 ### 35.75 ### 67.4 67.4 0.0
2013-Oct-17 Thu 35.51 35.75 ### ### 6,389,370 114,209,988 ### ### 0.0
2013-Oct-16 Wed 34.71 ### 34.71 ### 3,876,321 67,273,550 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 3,359,681 0 ### ### 0.0
2013-Oct-14 Mon ### 34.82 34.51 34.76 77.9 77.9 2.5
2013-Oct-11 Fri 34.77 ### 34.72 34.87 4,346,976 ### 66.5 66.5 ###
2013-Oct-10 Thu ### 34.47 34.085 ### ### ### 0.0
2013-Oct-09 Wed ### 34.27 ### 34.26 ### ### 2.4
2013-Oct-08 Tue ### ### ### ### 4,758,444 0 74.2 74.2 0.0
2013-Oct-07 Mon 34.75 34.8 ### 34.4 2,912,758 50,681,989 30.3 30.3 2.5
2013-Oct-04 Fri 34.46 34.88 34.45 34.81 3,037,444 ### 81.0 81.0 ###
2013-Oct-03 Thu 34.48 ### 34.47 34.89 80.5 80.5 2.5
2013-Oct-02 Wed ### 34.73 34.41 34.52 ### ### 2.5
2013-Oct-01 Tue 34.4 34.76 ### 34.41 ### ### 2.5
2013-Sep-30 Mon 34.81 ### ### ### ### ### 0.0
2013-Sep-27 Fri 35.41 35.45 ### ### 20.9 20.9 0.0
2013-Sep-26 Thu ### ### ### ### 4,045,288 0 ### ### 0.0
2013-Sep-25 Wed 34.74 ### 34.73 ### 79.9 79.9 0.0
2013-Sep-24 Tue ### 34.77 34.45 ### 4,021,222 ### 33.3 33.3 0.0
2013-Sep-23 Mon ### ### ### 34.83 4,125,488 0 ### ### 2.5
2013-Sep-20 Fri ### 35.29 34.75 34.86 ### ### 2.5
2013-Sep-19 Thu ### ### 34.84 ### 7,639,649 133,082,685 73.0 73.0 0.0
2013-Sep-18 Wed ### ### ### ### 32.0 32.0 0.0
2013-Sep-17 Tue 34.2 ### ### ### 7,970,983 0 ### ### 0.0
2013-Sep-16 Mon 33.89 ### 33.82 ### 77.0 77.0 0.0
2013-Sep-13 Fri 33.71 33.8 33.44 33.53 ### ### ###
2013-Sep-12 Thu 33.8 ### ### 33.85 ### ### 2.4
2013-Sep-11 Wed ### 33.87 ### 33.85 ### ### 2.4
2013-Sep-10 Tue 33.25 33.58 ### 33.44 3,610,682 60,623,350 ### ### 2.4
2013-Sep-09 Mon ### ### 32.79 ### 73.9 73.9 0.0
2013-Sep-06 Fri 32.82 ### 32.5 32.77 ### ### ###
2013-Sep-05 Thu ### 32.82 32.45 32.74 3,380,042 110,307,670 75.6 75.6 2.3
2013-Sep-04 Wed ### 32.85 32.52 32.59 31.8 31.8 2.3
2013-Sep-03 Tue ### ### ### ### 2,649,889 0 68.5 68.5 0.0
2013-Sep-02 Mon 32.59 ### 32.49 32.85 ### ### ###
2013-Aug-30 Fri ### 32.48 32.2 32.45 8,615,456 278,623,847 ### ### 2.3
2013-Aug-29 Thu ### 32.4 ### ### 5,602,787 90,765,149 ### ### 0.0
2013-Aug-28 Wed 32.4 32.44 ### ### ### ### 0.0
2013-Aug-27 Tue ### 32.75 32.21 ### 3,040,583 ### ### ### 0.0
2013-Aug-26 Mon 32.46 32.73 32.23 32.55 75.9 75.9 2.3
2013-Aug-23 Fri ### 32.52 ### 32.46 5,317,046 ### 66.3 66.3 2.3
2013-Aug-22 Thu 31.86 ### 31.79 ### ### ### 0.0
2013-Aug-21 Wed 31.75 32.26 31.7 ### 78.4 78.4 0.0
2013-Aug-20 Tue 31.24 31.73 ### 31.57 82.8 82.8 2.3
2013-Aug-19 Mon 31.48 31.54 ### ### ### ### 0.0
2013-Aug-16 Fri 31.26 ### ### 31.27 4,144,746 0 ### ### ###
2013-Aug-15 Thu 31.4 31.56 31.27 31.48 69.5 69.5 2.2
2013-Aug-14 Wed 31.2 ### ### ### 5,261,256 0 75.9 75.9 0.0
2013-Aug-13 Tue 30.7 ### ### ### 4,194,488 0 ### ### 0.0
2013-Aug-12 Mon ### 30.79 30.28 ### ### ### 0.0
2013-Aug-09 Fri 30.57 ### 30.27 30.57 70.8 70.8 ###
2013-Aug-08 Thu 30.54 30.885 ### 30.74 4,313,384 ### ### ### 2.2
2013-Aug-07 Wed ### ### 30.45 30.53 ### ### ###
2013-Aug-06 Tue ### ### ### ### 4,025,521 0 33.7 33.7 0.0
2013-Aug-05 Mon ### 31.22 ### ### 31.3 31.3 0.0
2013-Aug-02 Fri ### ### ### ### 74.1 74.1 0.0
2013-Aug-01 Thu 31.23 31.29 ### 30.73 20.8 20.8 ###
2013-Jul-31 Wed ### 31.53 31.23 31.23 28.9 28.9 ###
2013-Jul-30 Tue 31.2 31.25 ### ### 33.7 33.7 0.0
2013-Jul-29 Mon ### 31.29 ### ### 4,221,349 ### ### ### 0.0
2013-Jul-26 Fri 30.85 31.21 30.81 ### 12,216,026 ### ### ### 0.0
2013-Jul-25 Thu ### ### 30.58 30.87 6,431,057 ### 76.3 76.3 ###
2013-Jul-24 Wed 30.55 ### ### ### 5,379,153 0 ### ### 0.0
2013-Jul-23 Tue 30.49 30.58 ### 30.49 4,661,784 71,278,677 ### ### 2.2
2013-Jul-22 Mon 30.5 ### ### 30.41 30.2 30.2 2.2
2013-Jul-19 Fri 30.47 30.5 30.22 ### 5,563,049 ### 28.3 28.3 0.0
2013-Jul-18 Thu 30.22 ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### 29.87 ### ### ### 0.0
2013-Jul-16 Tue ### 30.21 ### ### ### ### 0.0
2013-Jul-15 Mon ### ### 29.825 ### 3,290,947 49,076,247 74.6 74.6 0.0
2013-Jul-12 Fri ### 30.23 ### ### 4,758,385 71,922,989 30.9 30.9 0.0
2013-Jul-11 Thu 29.73 ### 29.57 ### 4,643,044 ### 72.8 72.8 0.0
2013-Jul-10 Wed ### 29.78 ### 29.45 27.4 27.4 ###
2013-Jul-09 Tue 29.2 29.58 ### 29.42 5,410,228 80,017,272 ### ### ###
2013-Jul-08 Mon ### 29.23 28.72 28.87 27.4 27.4 2.1
2013-Jul-05 Fri 29.2 29.23 ### ### ### ### 0.0
2013-Jul-04 Thu 29 ### ### 28.87 3,429,451 0 ### ### 2.1
2013-Jul-03 Wed ### 29.2 ### 28.72 5,365,755 78,340,023 ### ### ###
2013-Jul-02 Tue ### 29.44 28.785 29.26 ### ### ###
2013-Jul-01 Mon ### 29.43 28.87 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### 29.89 29.44 29.75 65.6 65.6 2.1
2013-Jun-26 Wed 29 ### ### 29.23 5,640,876 0 ### ### 2.1
2013-Jun-25 Tue ### ### 28.51 28.7 78.7 78.7 ###
2013-Jun-24 Mon ### ### 28.58 ### ### ### 0.0
2013-Jun-21 Fri ### ### 28.59 ### 6,902,456 ### ### ### 0.0
2013-Jun-20 Thu ### 29.745 ### 29.2 10,598,770 ### ### ### 2.1
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue 29.75 ### ### 29.74 32.2 32.2 2.1
2013-Jun-17 Mon ### ### ### ### 6,977,529 0 ### ### 0.0
2013-Jun-14 Fri ### 29.44 ### ### 70.7 70.7 0.0
2013-Jun-13 Thu 27.8 ### 27.8 ### ### ### 0.0
2013-Jun-12 Wed ### 28.22 27.55 ### 34.8 34.8 0.0
2013-Jun-11 Tue 28.51 28.55 ### 28.4 7,991,282 114,075,550 ### ### 2.0
2013-Jun-07 Fri 28.44 28.75 ### ### 7,539,245 108,376,646 31.8 31.8 0.0
2013-Jun-06 Thu 28.5 29.23 ### 28.75 82.4 82.4 ###
2013-Jun-05 Wed ### ### 28.87 ### 9,425,179 136,052,458 17.1 17.1 0.0
2013-Jun-04 Tue ### 29.78 29.22 ### 6,082,971 179,447,644 74.8 74.8 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri 29.43 29.52 28.84 29 20,727,852 604,838,721 18.4 18.4 ###
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed 31.25 ### 30.52 30.55 10,276,745 156,823,128 ### ### 2.2
2013-May-28 Tue ### 31.4 ### ### 7,382,550 ### 23.7 23.7 0.0
2013-May-27 Mon ### 31.4 30.76 31.24 7,039,284 218,780,946 ### ### ###
2013-May-24 Fri ### ### ### 31.29 25.6 25.6 ###
2013-May-23 Thu 32.55 ### ### 31.7 13,410,353 0 ### ### 2.3
2013-May-22 Wed 33.23 33.23 ### 32.71 24.8 24.8 ###
2013-May-21 Tue ### 33.4 ### ### 7,629,348 ### 29.7 29.7 0.0
2013-May-20 Mon 33.2 33.53 33.2 ### 5,025,146 ### ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### 32.87 ### ### ### 0.0
2013-May-15 Wed 33.4 33.49 32.8 ### 6,093,821 ### 32.0 32.0 0.0
2013-May-14 Tue 33.23 33.28 ### ### ### ### 0.0
2013-May-13 Mon ### ### 32.5 ### 7,225,656 ### ### ### 0.0
2013-May-10 Fri 32.75 ### ### 32.47 17.8 17.8 ###
2013-May-09 Thu 32.8 ### ### ### ### ### 0.0
2013-May-08 Wed 33.2 33.4 32.86 ### ### ### 0.0
2013-May-07 Tue 33.42 33.59 32.81 ### 5,703,641 189,360,881 ### ### 0.0
2013-May-06 Mon ### 34.2 33.455 33.5 ### ### 2.4
2013-May-03 Fri 34.28 ### ### 33.74 18.9 18.9 2.4
2013-May-02 Thu 33.8 33.985 33.71 33.84 78.1 78.1 2.4
2013-May-01 Wed ### ### ### ### 3,272,574 0 35.0 35.0 0.0
2013-Apr-30 Tue ### ### 33.58 ### ### ### 0.0
2013-Apr-29 Mon ### ### 32.89 ### 3,159,221 51,953,389 75.6 75.6 0.0
2013-Apr-26 Fri 32.78 ### ### ### 4,211,120 0 26.7 26.7 0.0
2013-Apr-24 Wed ### ### 32.25 32.76 16,297,745 ### 76.1 76.1 ###
2013-Apr-23 Tue 31.8 ### 31.8 ### 4,340,255 69,010,054 80.8 80.8 0.0
2013-Apr-22 Mon 31.71 31.77 31.43 ### 3,845,424 ### ### ### 0.0
2013-Apr-19 Fri ### 32.22 ### 31.45 5,999,085 96,645,259 ### ### ###
2013-Apr-18 Thu ### 32.44 ### ### ### ### 0.0
2013-Apr-17 Wed ### 32.24 ### 32.24 77.6 77.6 2.3
2013-Apr-16 Tue ### 31.84 31.56 31.83 3,363,671 106,628,370 ### ### ###
2013-Apr-15 Mon 31.5 ### 31.47 31.77 87.4 87.4 ###
2013-Apr-12 Fri 31.59 31.78 31.56 ### ### ### 0.0
2013-Apr-11 Thu 31.46 ### ### ### 5,450,583 0 72.7 72.7 0.0
2013-Apr-10 Wed ### ### ### 31.2 6,063,386 0 ### ### 2.2
2013-Apr-09 Tue 30.75 31.42 30.73 31.41 8,098,872 251,672,447 ### ### ###
2013-Apr-08 Mon 30.57 30.7 30.41 30.58 3,559,055 108,746,925 70.6 70.6 2.2
2013-Apr-05 Fri ### ### 30.49 30.57 18.2 18.2 ###
2013-Apr-04 Thu 30.89 31.22 30.8 ### 5,289,642 ### 83.4 83.4 0.0
2013-Apr-03 Wed ### 31.29 30.78 ### 7,763,885 240,952,170 82.0 82.0 0.0
2013-Apr-02 Tue 30.86 ### 30.75 ### ### ### 0.0
2013-Mar-28 Thu 30.7 ### 30.56 30.84 17,380,827 ### 75.6 75.6 2.2
2013-Mar-27 Wed 30.77 ### 30.52 ### ### ### 0.0
2013-Mar-26 Tue 30.8 30.82 30.54 ### 4,277,057 ### ### ### 0.0
2013-Mar-25 Mon 30.8 ### 30.75 30.85 72.4 72.4 ###
2013-Mar-22 Fri ### 30.785 30.23 ### 4,687,229 ### 78.5 78.5 0.0
2013-Mar-21 Thu 30.79 30.81 ### ### ### ### 0.0
2013-Mar-20 Wed 30.4 30.76 ### 30.49 5,918,220 91,022,223 ### ### 2.2
2013-Mar-19 Tue 30.7 ### 30.5 30.54 ### ### ###
2013-Mar-18 Mon ### 30.89 ### 30.49 6,050,528 ### ### ### 2.2
2013-Mar-15 Fri ### ### 30.85 ### ### ### 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed 31.21 ### ### ### 8,990,471 0 30.2 30.2 0.0
2013-Mar-12 Tue 31.8 32.24 31.5 31.54 ### ### 2.3
2013-Mar-11 Mon 31.28 ### 31.2 ### 5,901,086 92,056,941 76.9 76.9 0.0
2013-Mar-08 Fri 31.2 31.25 30.82 ### 4,634,048 143,817,679 26.5 26.5 0.0
2013-Mar-07 Thu ### 31.27 30.76 ### ### ### 0.0
2013-Mar-06 Wed ### ### 30.78 30.83 ### ### 2.2
2013-Mar-05 Tue 30.54 30.88 30.5 30.59 5,696,843 ### ### ### 2.2
2013-Mar-04 Mon 30.5 30.76 ### ### 32.0 32.0 0.0
2013-Mar-01 Fri ### ### ### 30.4 5,129,721 0 81.8 81.8 ###
2013-Feb-28 Thu ### 30.4 ### 30.2 26.9 26.9 2.2
2013-Feb-27 Wed ### ### 29.83 ### 3,869,850 ### ### ### 0.0
2013-Feb-26 Tue 29.7 ### ### ### 77.7 77.7 0.0
2013-Feb-25 Mon ### 30.28 ### 30.28 4,222,185 63,923,880 77.3 77.3 2.2
2013-Feb-22 Fri ### ### ### 29.82 66.1 66.1 ###
2013-Feb-21 Thu 30.5 30.55 29.42 29.42 19.0 19.0 ###
2013-Feb-20 Wed 30.21 30.8 30.21 30.56 80.4 80.4 2.2
2013-Feb-19 Tue ### ### 29.84 ### 70.9 70.9 0.0
2013-Feb-18 Mon 29.79 30.29 29.75 ### 5,818,376 174,667,647 81.5 81.5 0.0
2013-Feb-15 Fri 29.43 29.79 ### 29.51 ### ### 2.1
2013-Feb-14 Thu 29.28 29.42 28.88 ### ### ### 0.0
2013-Feb-13 Wed 29.2 29.53 ### 29.29 ### ### 2.1
2013-Feb-12 Tue ### ### 28.85 ### 4,656,982 ### ### ### 0.0
2013-Feb-11 Mon ### 29.41 ### ### 73.2 73.2 0.0
2013-Feb-08 Fri ### ### ### ### 7,111,076 0 ### ### 0.0
2013-Feb-07 Thu 28.28 28.7 28.23 ### 8,215,726 233,860,640 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 4,537,172 0 71.2 71.2 0.0
2013-Feb-05 Tue 27.7 ### ### 27.79 7,660,076 0 75.3 75.3 2.0
2013-Feb-04 Mon ### 28.25 27.86 ### 6,440,974 180,701,525 ### ### 0.0
2013-Feb-01 Fri 27.44 ### 27.41 28 6,934,089 95,031,689 ### ### 2.0
2013-Jan-31 Thu ### ### 27.26 ### 7,558,882 ### 24.2 24.2 0.0
2013-Jan-30 Wed ### ### 27.44 ### 72.0 72.0 0.0
2013-Jan-29 Tue ### 27.81 ### 27.72 ### ### ###
2013-Jan-25 Fri 27.2 27.27 ### 27.24 10,376,687 141,486,127 ### ### 1.9
2013-Jan-24 Thu 26.89 ### 26.83 ### 75.6 75.6 0.0
2013-Jan-23 Wed ### ### ### 26.75 ### ### ###
2013-Jan-22 Tue ### 26.875 26.58 26.59 8,146,688 ### 37.2 37.2 ###
2013-Jan-21 Mon 26.74 ### ### 26.85 9,948,259 0 ### ### 1.9
2013-Jan-18 Fri ### 26.41 ### ### 76.4 76.4 0.0
2013-Jan-17 Thu 25.84 26.2 25.82 ### 79.3 79.3 0.0
2013-Jan-16 Wed 25.75 ### 25.75 25.85 5,243,552 ### ### ### ###
2013-Jan-15 Tue 25.75 25.86 25.58 25.71 5,511,151 ### 32.4 32.4 ###
2013-Jan-14 Mon ### 25.78 ### 25.74 74.1 74.1 1.8
2013-Jan-11 Fri 25.47 ### 25.45 25.57 6,710,727 ### 75.6 75.6 ###
2013-Jan-10 Thu 25.41 25.43 25.26 25.43 4,964,121 125,815,646 ### ### ###
2013-Jan-09 Wed ### ### ### ### 5,370,270 0 ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 5,565,921 0 27.2 27.2 0.0
2013-Jan-07 Mon 25.4 25.45 ### ### 3,766,751 ### ### ### 0.0
2013-Jan-04 Fri 25.27 ### 25.2 ### 3,012,846 37,961,859 78.1 78.1 0.0
2013-Jan-03 Thu 25.2 25.28 ### 25.25 ### ### ###
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### 25 24.85 25 2,724,121 ### 70.1 70.1 1.8
2012-Dec-28 Fri ### ### ### ### 2,412,651 0 68.9 68.9 0.0
2012-Dec-27 Thu 24.81 ### 24.79 ### 2,030,089 25,162,953 71.9 71.9 0.0
2012-Dec-24 Mon ### ### 24.81 24.88 ### ### 1.8
2012-Dec-21 Fri ### ### 24.76 ### 17,570,881 ### ### ### 0.0
2012-Dec-20 Thu 24.88 24.88 ### 24.88 10,394,987 ### 70.2 70.2 1.8
2012-Dec-19 Wed 24.7 24.8 ### 24.8 75.3 75.3 ###
2012-Dec-18 Tue ### 24.88 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 24.48 24.48 5,316,942 65,079,370 26.3 26.3 1.7
2012-Dec-14 Fri 24.71 24.85 24.58 ### 5,524,325 ### 24.2 24.2 0.0
2012-Dec-13 Thu 24.7 24.74 24.53 ### 7,265,973 178,997,244 29.3 29.3 0.0
2012-Dec-12 Wed 24.8 24.89 ### ### 24.3 24.3 0.0
2012-Dec-11 Tue ### 24.77 ### 24.7 4,385,577 54,315,371 69.3 69.3 1.8
2012-Dec-10 Mon ### ### 24.56 24.58 33.6 33.6 1.8
2012-Dec-07 Fri 24.42 24.55 ### 24.5 4,348,472 ### 70.1 70.1 1.8
2012-Dec-06 Thu 24.4 24.44 24.25 24.25 4,759,925 115,880,374 29.2 29.2 1.7
2012-Dec-05 Wed 24.28 24.43 24.26 ### ### ### 0.0
2012-Dec-04 Tue ### 24.49 24.22 24.25 4,059,584 ### ### ### 1.7
2012-Dec-03 Mon 24.26 24.42 ### 24.29 ### ### ###
2012-Nov-30 Fri ### 24.41 ### ### ### ### 0.0
2012-Nov-29 Thu ### ### 23.88 ### 5,248,841 ### ### ### 0.0
2012-Nov-28 Wed 23.71 23.88 23.7 23.88 4,908,954 ### ### ### 1.7
2012-Nov-27 Tue 23.74 23.83 ### 23.83 8,749,588 104,251,341 ### ### 1.7
2012-Nov-26 Mon 23.72 23.74 23.56 23.7 33.7 33.7 1.7
2012-Nov-23 Fri ### 23.87 23.59 ### 26.3 26.3 0.0
2012-Nov-22 Thu 23.75 23.84 23.59 ### ### ### 0.0
2012-Nov-21 Wed ### 23.85 23.59 ### ### ### 0.0
2012-Nov-20 Tue ### 23.77 ### ### ### ### 0.0
2012-Nov-19 Mon ### 23.41 23.22 ### 9,379,870 ### ### ### 0.0
2012-Nov-16 Fri 23.26 23.41 23.2 23.2 10,958,745 255,393,552 27.9 27.9 1.7
2012-Nov-15 Thu ### ### ### 23.23 81.2 81.2 ###
2012-Nov-14 Wed ### 23.48 ### 23.24 79.2 79.2 ###
2012-Nov-13 Tue 23.56 ### ### ### 11,299,270 0 ### ### 0.0
2012-Nov-12 Mon 23.8 ### ### ### ### ### 0.0
2012-Nov-09 Fri 23.85 ### 23.75 23.81 ### ### ###
2012-Nov-08 Thu 24.75 ### ### 24.87 72.4 72.4 ###
2012-Nov-07 Wed ### ### 24.88 ### 23.9 23.9 0.0
2012-Nov-06 Tue 24.87 ### 24.87 ### 77.1 77.1 0.0
2012-Nov-05 Mon ### ### 24.56 24.84 ### ### 1.8
2012-Nov-02 Fri ### 25.22 24.81 24.87 ### ### ###
2012-Nov-01 Thu 25.53 25.58 ### ### 18.8 18.8 0.0
2012-Oct-31 Wed ### ### 25.51 25.79 9,512,751 ### 73.7 73.7 1.8
2012-Oct-30 Tue 25.88 ### 25.82 25.88 76.2 76.2 1.8
2012-Oct-29 Mon ### ### 25.86 25.86 5,384,172 69,617,343 26.2 26.2 1.8
2012-Oct-26 Fri ### ### 25.89 ### 13,694,755 ### ### ### 0.0
2012-Oct-25 Thu 25.87 ### 25.87 26 6,724,222 ### ### ### 1.9
2012-Oct-24 Wed 25.89 ### 25.88 ### ### ### 0.0
2012-Oct-23 Tue ### ### 25.89 26 7,778,774 100,696,229 ### ### 1.9
2012-Oct-22 Mon ### ### ### ### 8,155,251 0 67.8 67.8 0.0
2012-Oct-19 Fri ### 26.42 ### 26.22 21.6 21.6 1.9
2012-Oct-18 Thu ### ### ### ### 5,224,057 0 ### ### 0.0
2012-Oct-17 Wed 26.84 ### 26.77 26.79 6,775,428 ### ### ### ###
2012-Oct-16 Tue 26.5 26.78 26.47 ### 7,353,925 195,798,253 77.4 77.4 0.0
2012-Oct-15 Mon 26.25 ### 26.25 ### 3,973,687 52,154,641 ### ### 0.0
2012-Oct-12 Fri ### ### 26.2 26.2 4,225,150 ### 23.0 23.0 ###
2012-Oct-11 Thu 26 ### ### 26.25 78.7 78.7 1.9
2012-Oct-10 Wed 26.25 ### ### 26.2 3,596,646 0 ### ### ###
2012-Oct-09 Tue 26.21 ### 26.21 ### 4,453,685 58,365,541 67.8 67.8 0.0
2012-Oct-08 Mon 26.22 26.4 ### 26.21 34.9 34.9 1.9
2012-Oct-05 Fri 26.24 ### ### ### 4,394,841 0 ### ### 0.0
2012-Oct-04 Thu ### 26.24 26.055 ### 4,077,021 ### 68.2 68.2 0.0
2012-Oct-03 Wed ### ### ### ### 4,784,987 0 72.2 72.2 0.0
2012-Oct-02 Tue ### ### ### 25.81 5,247,778 0 67.0 67.0 ###
2012-Oct-01 Mon 25.5 ### 25.49 25.54 2,536,646 32,329,553 70.0 70.0 1.8
2012-Sep-28 Fri 25.42 25.59 25.41 25.49 15,601,270 397,832,385 ### ### ###
2012-Sep-27 Thu ### ### ### 25.43 ### ### ###
2012-Sep-26 Wed 25.51 ### ### 25.42 5,112,546 0 ### ### 1.8
2012-Sep-25 Tue 25.5 ### 25.46 25.58 76.2 76.2 1.8
2012-Sep-24 Mon ### 25.58 ### 25.5 79.4 79.4 ###
2012-Sep-21 Fri 25.59 ### 25.4 25.4 ### ### 1.8
2012-Sep-20 Thu 25.4 ### 25.4 25.53 ### ### ###
2012-Sep-19 Wed 25.56 25.59 ### 25.53 ### ### ###
2012-Sep-18 Tue 25.47 ### 25.47 25.56 4,027,188 ### ### ### 1.8
2012-Sep-17 Mon 25.49 ### 25.42 25.48 4,903,150 ### 30.8 30.8 1.8
2012-Sep-14 Fri 25.48 25.5 ### 25.41 5,321,856 ### 23.6 23.6 ###
2012-Sep-13 Thu ### 25.4 25.2 25.28 3,432,979 ### 31.8 31.8 1.8
2012-Sep-12 Wed ### 25.41 ### 25.4 ### ### 1.8
2012-Sep-11 Tue ### ### 24.84 ### 72.9 72.9 0.0
2012-Sep-10 Mon ### 25.145 ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### 25.24 ### ### 7,517,086 94,865,625 68.6 68.6 0.0
2012-Sep-05 Wed 25 ### 24.81 ### 38.9 38.9 0.0
2012-Sep-04 Tue 25.28 25.28 ### ### 30.7 30.7 0.0
2012-Sep-03 Mon 25.2 25.47 ### ### 73.0 73.0 0.0
2012-Aug-31 Fri ### ### ### 25.21 ### ### ###
2012-Aug-30 Thu ### ### ### 25.2 7,478,340 0 82.0 82.0 1.8
2012-Aug-29 Wed ### 25.23 ### ### 6,592,342 ### 31.3 31.3 0.0
2012-Aug-28 Tue ### ### ### 25.25 6,728,142 0 ### ### ###
2012-Aug-27 Mon 25.29 ### 25 25 4,830,653 ### ### ### 1.8
2012-Aug-24 Fri ### 25.22 ### ### 4,457,385 56,207,624 74.5 74.5 0.0
2012-Aug-23 Thu ### 25.53 25.26 ### 4,806,053 ### 28.4 28.4 0.0
2012-Aug-22 Wed ### ### ### 25.26 ### ### 1.8
2012-Aug-21 Tue ### 25.54 ### ### ### ### 0.0
2012-Aug-20 Mon ### 25 24.48 ### ### ### 0.0
2012-Aug-17 Fri ### 24.8 24.5 ### ### ### 0.0
2012-Aug-16 Thu 24.2 24.57 24.2 24.5 ### ### 1.8
2012-Aug-15 Wed ### ### 24.2 24.26 12.1 12.1 1.7
2012-Aug-14 Tue ### 24.82 24.25 24.7 ### ### 1.8
2012-Aug-13 Mon ### 25.46 ### ### 22.3 22.3 0.0
2012-Aug-10 Fri ### ### 25 ### ### ### 0.0
2012-Aug-09 Thu ### ### 25.4 25.42 ### ### 1.8
2012-Aug-08 Wed ### ### ### ### 77.9 77.9 0.0
2012-Aug-07 Tue 25.25 ### ### ### 4,280,577 0 ### ### 0.0
2012-Aug-06 Mon 25.27 ### ### ### 3,350,124 0 ### ### 0.0
2012-Aug-03 Fri ### ### 24.86 ### 5,609,676 69,728,272 ### ### 0.0
2012-Aug-02 Thu ### 25.28 ### ### 5,801,640 73,332,729 67.8 67.8 0.0
2012-Aug-01 Wed 25 ### 24.88 ### 5,866,788 72,982,842 ### ### 0.0
2012-Jul-30 Mon 24.51 ### 24.42 ### 11,938,185 ### ### ### 0.0
2012-Jul-27 Fri 24 ### ### 24.25 ### ### 1.7
2012-Jul-26 Thu 23.8 ### 23.73 23.84 4,377,189 51,935,347 70.7 70.7 1.7
2012-Jul-25 Wed 23.5 23.84 23.4 23.82 ### ### ###
2012-Jul-24 Tue 23.75 23.79 23.53 ### 3,332,022 78,835,640 30.2 30.2 0.0
2012-Jul-23 Mon 23.81 23.84 23.59 ### 39.5 39.5 0.0
2012-Jul-20 Fri 24 ### 23.86 ### ### ### 0.0
2012-Jul-19 Thu ### ### 23.82 ### ### ### 0.0
2012-Jul-18 Wed 23.75 23.84 23.71 23.77 ### ### 1.7
2012-Jul-17 Tue ### 23.82 23.55 23.7 7,958,521 ### 70.1 70.1 1.7
2012-Jul-13 Fri 23.44 ### 23.44 ### 75.1 75.1 0.0
2012-Jul-12 Thu ### ### ### 23.46 32.9 32.9 1.7
2012-Jul-11 Wed 23.56 ### 23.44 23.59 2,783,527 ### 75.7 75.7 1.7
2012-Jul-10 Tue ### ### 23.42 23.55 ### ### 1.7
2012-Jul-09 Mon ### 23.75 23.525 ### 79.4 79.4 0.0
2012-Jul-06 Fri 23.8 23.84 ### 23.78 3,743,077 44,617,477 29.9 29.9 1.7
2012-Jul-05 Thu 23.81 ### ### 23.85 ### ### ###
2012-Jul-04 Wed 23.88 ### 23.685 23.83 5,023,075 ### 19.0 19.0 1.7
2012-Jul-03 Tue 23.84 ### 23.59 ### 4,367,148 ### ### ### 0.0
2012-Jul-02 Mon 23.71 23.85 ### 23.76 5,313,572 63,364,346 ### ### 1.7
2012-Jun-29 Fri ### 23.75 ### 23.54 12,140,875 ### ### ### ###
2012-Jun-28 Thu 23.52 ### ### ### 6,576,977 0 ### ### 0.0
2012-Jun-27 Wed ### 23.44 ### ### 74.0 74.0 0.0
2012-Jun-26 Tue ### ### ### ### 3,459,047 0 82.4 82.4 0.0
2012-Jun-25 Mon 23.2 23.22 22.82 23.2 80.8 80.8 1.7
2012-Jun-22 Fri ### 23.25 ### ### 79.3 79.3 0.0
2012-Jun-21 Thu 23.45 23.45 ### ### 11,871,558 ### 27.5 27.5 0.0
2012-Jun-20 Wed ### 23.54 23.29 23.45 19,577,653 458,410,744 79.7 79.7 1.7
2012-Jun-19 Tue 22.7 ### ### ### 9,200,387 0 81.9 81.9 0.0
2012-Jun-18 Mon 22.56 ### 22.41 22.81 ### ### ###
2012-Jun-15 Fri ### 22.27 ### ### 72.6 72.6 0.0
2012-Jun-14 Thu ### 22.27 ### ### 34.3 34.3 0.0
2012-Jun-13 Wed 22.41 22.41 ### ### ### ### 0.0
2012-Jun-12 Tue 22.23 ### ### 22.22 6,487,846 0 ### ### 1.6
2012-Jun-08 Fri 22.47 22.55 ### ### ### ### 0.0
2012-Jun-07 Thu ### 22.77 ### 22.56 8,747,789 99,593,577 ### ### ###
2012-Jun-06 Wed 22.51 ### ### 22.25 9,334,525 0 ### ### ###
2012-Jun-05 Tue 22.44 22.58 22.28 22.55 6,402,782 ### 70.0 70.0 ###
2012-Jun-04 Mon ### ### ### ### 10,536,876 0 ### ### 0.0
2012-Jun-01 Fri 22.23 22.58 ### 22.47 11,590,754 ### ### ### ###
2012-May-31 Thu 22.42 ### 22.255 22.48 28,441,251 316,480,020 63.8 63.8 1.6
2012-May-30 Wed ### ### ### 23.82 ### ### ###
2012-May-29 Tue 23.5 23.87 ### 23.81 71.0 71.0 ###
2012-May-28 Mon 23.46 23.76 23.45 ### ### ### 0.0
2012-May-25 Fri 23.57 ### ### ### ### ### 0.0
2012-May-24 Thu ### 23.87 ### 23.48 ### ### 1.7
2012-May-23 Wed ### 23.79 23.54 ### 6,256,279 148,054,842 82.9 82.9 0.0
2012-May-22 Tue 23.82 ### ### ### 6,784,753 0 ### ### 0.0
2012-May-21 Mon 23.5 23.73 23.45 ### 11,858,674 ### 75.2 75.2 0.0
2012-May-18 Fri 23.84 ### ### ### 26.0 26.0 0.0
2012-May-17 Thu 24.5 24.59 24.21 ### 8,296,251 202,428,524 ### ### 0.0
2012-May-16 Wed 24.51 ### ### 24.4 7,085,420 0 ### ### 1.7
2012-May-15 Tue 24.8 24.84 ### ### ### ### 0.0
2012-May-14 Mon 24.7 ### ### 24.8 5,417,978 0 79.2 79.2 ###
2012-May-11 Fri 24.45 ### 24.28 24.55 ### ### ###
2012-May-10 Thu 24.5 24.79 ### 24.57 68.6 68.6 1.8
2012-May-09 Wed ### ### 24.45 ### 6,400,727 78,248,887 ### ### 0.0
2012-May-08 Tue 24.83 24.88 24.52 ### 25.5 25.5 0.0
2012-May-07 Mon ### ### ### 24.71 40.4 40.4 ###
2012-May-04 Fri ### 25.25 ### ### 4,551,954 ### 78.8 78.8 0.0
2012-May-03 Thu 25.22 ### ### 25.2 ### ### 1.8
2012-May-02 Wed 25.2 25.26 ### ### 4,667,227 58,947,077 ### ### 0.0
2012-May-01 Tue ### 25.4 ### 25.21 7,702,672 ### 27.1 27.1 ###
2012-Apr-30 Mon 25.27 ### 24.88 25.23 ### ### 1.8
2012-Apr-27 Fri ### 25.41 ### ### 12,203,523 155,045,759 26.1 26.1 0.0
2012-Apr-26 Thu ### ### 25.25 ### 36.7 36.7 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 4,759,873 0 75.6 75.6 0.0
2012-Apr-20 Fri ### 25.24 ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### 25.24 6,107,553 0 27.0 27.0 1.8
2012-Apr-18 Wed ### 25.25 ### ### 71.9 71.9 0.0
2012-Apr-17 Tue 24.79 ### 24.7 24.85 5,736,144 70,841,378 ### ### 1.8
2012-Apr-16 Mon ### 24.75 ### ### ### ### 0.0
2012-Apr-13 Fri 24.84 24.84 ### 24.8 28.5 28.5 ###
2012-Apr-12 Thu 24.42 ### ### 24.58 73.9 73.9 1.8
2012-Apr-11 Wed 24.48 24.48 24.22 ### 29.3 29.3 0.0
2012-Apr-10 Tue 24.51 ### 24.5 24.58 4,258,785 ### 78.0 78.0 1.8
2012-Apr-05 Thu 24.75 24.79 24.55 24.78 5,031,884 124,136,578 70.1 70.1 1.8
2012-Apr-04 Wed 24.51 24.89 24.47 24.79 81.7 81.7 ###
2012-Apr-03 Tue ### 24.72 24.52 ### 4,887,348 ### 72.3 72.3 0.0
2012-Apr-02 Mon 24.75 24.8 24.41 24.49 29.2 29.2 ###
2012-Mar-30 Fri ### ### 24.56 ### 15,578,526 ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 7,882,877 0 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue ### 24.72 24.5 ### 6,815,243 ### 70.8 70.8 0.0
2012-Mar-26 Mon 24.45 24.55 24.41 24.41 5,126,274 125,491,187 28.7 28.7 ###
2012-Mar-23 Fri ### 24.45 24.2 ### ### ### 0.0
2012-Mar-22 Thu ### 24.4 ### ### 78.9 78.9 0.0
2012-Mar-21 Wed 24.22 ### ### ### 4,231,721 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### 24.2 78.6 78.6 1.7
2012-Mar-19 Mon 24.25 24.49 ### ### 29.1 29.1 0.0
2012-Mar-16 Fri ### ### ### ### 7,154,748 0 74.8 74.8 0.0
2012-Mar-15 Thu ### ### 23.82 ### 6,171,082 73,497,586 ### ### 0.0
2012-Mar-14 Wed ### ### 23.81 23.86 6,052,859 72,059,286 ### ### 1.7
2012-Mar-13 Tue 23.44 23.78 23.42 ### 4,935,826 ### ### ### 0.0
2012-Mar-12 Mon 23.56 23.58 23.28 ### 4,946,177 115,888,927 23.7 23.7 0.0
2012-Mar-09 Fri 23.5 ### ### 23.56 ### ### 1.7
2012-Mar-08 Thu ### 23.57 ### ### 10,515,221 123,921,879 ### ### 0.0
2012-Mar-07 Wed 23.22 23.28 ### ### ### ### 0.0
2012-Mar-06 Tue ### ### 23.42 23.48 8,978,483 ### 39.5 39.5 1.7
2012-Mar-05 Mon ### 23.53 23.22 23.53 4,938,984 115,448,751 ### ### ###
2012-Mar-02 Fri 23.71 23.71 ### 23.45 4,998,254 ### 23.2 23.2 1.7
2012-Mar-01 Thu 23.51 23.78 23.45 23.58 73.1 73.1 1.7
2012-Feb-29 Wed 23.42 23.85 ### ### ### ### 0.0
2012-Feb-28 Tue 23.5 23.59 23.29 23.29 7,104,982 166,540,778 24.8 24.8 ###
2012-Feb-27 Mon 23.57 23.58 23.42 23.49 4,336,553 ### 33.8 33.8 1.7
2012-Feb-24 Fri 23.25 23.52 23.23 23.52 ### ### ###
2012-Feb-23 Thu ### 23.41 ### 23.21 5,173,958 60,561,178 26.1 26.1 1.7
2012-Feb-22 Wed 23.28 23.58 ### 23.45 71.5 71.5 1.7
2012-Feb-21 Tue 23.22 23.56 ### 23.4 5,392,457 63,523,143 ### ### ###
2012-Feb-20 Mon ### 23.24 ### ### 4,576,342 ### 66.1 66.1 0.0
2012-Feb-17 Fri 22.8 22.89 ### 22.72 4,774,157 54,640,226 28.7 28.7 1.6
2012-Feb-16 Thu 22.86 ### 22.56 ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 7,285,828 0 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 5,837,583 0 ### ### 0.0
2012-Feb-13 Mon ### 23.42 ### 23.26 5,004,689 ### 72.5 72.5 ###
2012-Feb-10 Fri ### ### ### ### ### ### 0.0
2012-Feb-09 Thu 22.83 23.23 22.8 23 76.5 76.5 1.6
2012-Feb-08 Wed ### ### 22.77 ### ### ### 0.0
2012-Feb-07 Tue 23.5 23.59 ### 23.21 19,073,684 ### 22.2 22.2 1.7
2012-Feb-06 Mon ### 24.26 ### ### 73.9 73.9 0.0
2012-Feb-03 Fri ### 24 23.7 23.75 ### ### ###
2012-Feb-02 Thu 23.85 ### 23.83 23.89 6,839,448 81,492,022 ### ### ###
2012-Feb-01 Wed ### 23.85 23.51 ### 77.9 77.9 0.0
2012-Jan-31 Tue 23.86 ### 23.78 23.85 5,576,688 66,306,820 ### ### ###
2012-Jan-30 Mon ### ### 23.8 ### 4,947,089 58,870,359 ### ### 0.0
2012-Jan-27 Fri 24.2 ### 24 ### ### ### 0.0
2012-Jan-25 Wed 23.76 24.2 23.74 24.2 84.0 84.0 1.7
2012-Jan-24 Tue 23.88 ### ### 23.72 28.2 28.2 1.7
2012-Jan-23 Mon 23.89 ### 23.8 23.85 2,867,670 34,125,273 32.5 32.5 ###
2012-Jan-20 Fri ### ### 23.71 23.88 3,600,056 ### 21.9 21.9 1.7
2012-Jan-19 Thu ### ### 23.86 23.88 7,176,552 ### ### ### 1.7
2012-Jan-18 Wed 23.8 23.81 ### ### 6,569,585 ### 25.5 25.5 0.0
2012-Jan-17 Tue ### 23.8 23.44 23.8 65.1 65.1 1.7
2012-Jan-16 Mon ### ### ### 23.41 24.1 24.1 1.7
2012-Jan-13 Fri 23.78 23.85 ### 23.8 68.8 68.8 1.7
2012-Jan-12 Thu ### 23.76 23.55 23.56 27.2 27.2 1.7
2012-Jan-11 Wed 23.58 23.85 23.52 23.57 4,468,221 ### 25.2 25.2 ###
2012-Jan-10 Tue 23.45 23.84 23.42 23.5 5,799,250 137,036,277 ### ### 1.7
2012-Jan-09 Mon ### ### ### ### 5,202,946 0 ### ### 0.0
2012-Jan-06 Fri ### 23.7 ### 23.4 ### ### ###
2012-Jan-05 Thu ### ### ### 23.73 4,959,059 0 23.7 23.7 ###
2012-Jan-04 Wed ### 24.27 23.84 24.2 ### ### 1.7
2012-Jan-03 Tue 23.58 23.88 23.5 23.76 74.7 74.7 1.7
2011-Dec-30 Fri ### ### ### ### 16.2 16.2 0.0
2011-Dec-29 Thu 23.27 23.52 23.2 23.52 4,152,657 ### ### ### ###
2011-Dec-28 Wed 23.71 23.79 23.27 23.43 ### ### ###
2011-Dec-23 Fri 23.85 23.86 23.52 23.7 9,273,647 ### 21.7 21.7 1.7
2011-Dec-22 Thu 23.58 23.58 ### 23.4 28.8 28.8 ###
2011-Dec-21 Wed ### ### ### 23.56 6,513,452 0 74.3 74.3 1.7
2011-Dec-20 Tue ### ### ### ### 8,615,181 0 ### ### 0.0
2011-Dec-19 Mon 23.2 ### 23 ### 8,762,945 ### 57.3 57.3 0.0
2011-Dec-16 Fri 23.55 23.81 ### 23.43 6,058,181 72,122,644 28.0 28.0 ###
2011-Dec-15 Thu 23.52 ### ### 23.48 35.9 35.9 1.7
2011-Dec-14 Wed 23.75 ### 23.54 23.86 5,655,027 ### 73.9 73.9 1.7
2011-Dec-13 Tue ### ### ### 23.75 25.0 25.0 ###
2011-Dec-12 Mon ### 24.48 24.24 ### ### ### 0.0
2011-Dec-09 Fri ### ### 23.82 ### 5,828,873 69,421,877 34.4 34.4 0.0
2011-Dec-08 Thu 24.4 ### 24.24 ### 6,547,355 79,353,942 ### ### 0.0
2011-Dec-07 Wed 24.54 ### 24.4 24.4 4,530,058 ### ### ### 1.7
2011-Dec-06 Tue 24.5 24.7 24.27 24.28 ### ### 1.7
2011-Dec-05 Mon ### 24.83 24.55 ### 7,003,329 ### ### ### 0.0
2011-Dec-02 Fri 24.25 24.55 ### 24.55 ### ### ###
2011-Dec-01 Thu 24.27 ### 23.86 ### 8,005,751 ### ### ### 0.0
2011-Nov-30 Wed ### 23.41 ### 23.41 12,122,670 141,895,852 81.6 81.6 1.7
2011-Nov-29 Tue ### ### 22.44 ### 7,082,078 ### ### ### 0.0
2011-Nov-28 Mon 22.54 22.79 22.22 22.74 8,215,023 ### 73.0 73.0 1.6
2011-Nov-25 Fri 22.2 22.2 21.57 21.82 11,384,377 ### 24.7 24.7 1.6
2011-Nov-24 Thu 22.23 ### ### 22.24 74.3 74.3 1.6
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue 22.85 ### ### ### 9,548,224 0 80.4 80.4 0.0
2011-Nov-21 Mon 23.21 ### 23 23.2 ### ### 1.7
2011-Nov-18 Fri ### ### ### 23.46 15.3 15.3 1.7
2011-Nov-17 Thu 24.48 24.52 ### ### 8,317,450 ### 21.9 21.9 0.0
2011-Nov-16 Wed 24.49 24.89 24.46 ### ### ### 0.0
2011-Nov-15 Tue 24.5 24.73 ### 24.52 72.6 72.6 ###
2011-Nov-14 Mon ### ### 24.56 24.56 21.4 21.4 1.8
2011-Nov-11 Fri ### ### 24.26 24.58 ### ### 1.8
2011-Nov-10 Thu ### 24.53 ### 24.53 17,459,845 ### 77.9 77.9 1.8
2011-Nov-09 Wed 25.82 25.86 25.72 25.76 8,221,423 ### 28.5 28.5 1.8
2011-Nov-08 Tue ### 25.52 25.2 25.43 5,848,376 ### ### ### ###
2011-Nov-07 Mon ### ### ### ### 6,261,576 0 28.8 28.8 0.0
2011-Nov-04 Fri ### ### ### ### 8,096,454 0 20.7 20.7 0.0
2011-Nov-03 Thu 24.7 ### ### ### 7,203,276 0 41.9 41.9 0.0
2011-Nov-02 Wed 24.43 ### ### ### 9,464,028 0 ### ### 0.0
2011-Nov-01 Tue 25.45 25.51 ### ### 5,037,649 ### ### ### 0.0
2011-Oct-31 Mon ### ### 25.58 25.7 7,088,885 ### 31.3 31.3 1.8
2011-Oct-28 Fri 26.53 26.56 25.86 ### 23.3 23.3 0.0
2011-Oct-27 Thu 25.5 ### 25.4 25.87 70.4 70.4 1.8
2011-Oct-26 Wed ### ### ### ### 7,516,088 0 ### ### 0.0
2011-Oct-25 Tue ### ### 24.46 ### 32.2 32.2 0.0
2011-Oct-24 Mon 24.55 ### 24.55 ### 5,706,649 ### 76.5 76.5 0.0
2011-Oct-21 Fri 24.48 ### ### ### ### ### 0.0
2011-Oct-20 Thu ### 24.46 ### 24.28 6,601,120 ### ### ### 1.7
2011-Oct-19 Wed 24.43 ### ### ### 79.6 79.6 0.0
2011-Oct-18 Tue ### 24.45 24.23 24.23 ### ### ###
2011-Oct-17 Mon 24.52 ### 24.52 24.75 4,976,048 61,006,348 ### ### 1.8
2011-Oct-14 Fri 24.29 24.47 24.24 24.28 5,984,772 145,759,122 31.5 31.5 1.7
2011-Oct-13 Thu ### 24.42 ### ### 7,293,380 ### 31.9 31.9 0.0
2011-Oct-12 Wed ### 24.44 ### 24.2 74.6 74.6 1.7
2011-Oct-11 Tue 24.25 ### ### 24.21 29.6 29.6 ###
2011-Oct-10 Mon ### ### 23.57 ### 75.8 75.8 0.0
2011-Oct-07 Fri 23.2 ### ### 23.76 ### ### 1.7
2011-Oct-06 Thu 22.25 22.88 ### 22.87 ### ### ###
2011-Oct-05 Wed ### ### 21.55 21.78 28.3 28.3 1.6
2011-Oct-04 Tue 21.2 21.59 ### 21.46 11,819,249 ### 80.3 80.3 1.5
2011-Oct-03 Mon 21.86 ### 21.5 ### 4,790,281 51,495,520 ### ### 0.0
2011-Sep-30 Fri ### ### 22.21 ### ### ### 0.0
2011-Sep-29 Thu 22.7 22.78 ### 22.5 ### ### 1.6
2011-Sep-28 Wed ### ### 22.29 ### 13,359,129 ### ### ### 0.0
2011-Sep-27 Tue 21.85 ### 21.75 ### 9,110,649 ### 79.3 79.3 0.0
2011-Sep-26 Mon 21.43 21.48 ### ### 7,052,524 ### 51.1 51.1 0.0
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu 21.8 21.84 21.5 21.52 8,290,240 ### 37.3 37.3 1.5
2011-Sep-21 Wed ### 22.2 21.59 ### 80.4 80.4 0.0
2011-Sep-20 Tue 22.4 22.48 ### 22 10,463,552 117,610,324 ### ### ###
2011-Sep-19 Mon ### 22.7 22.2 22.44 6,721,974 ### 35.6 35.6 1.6
2011-Sep-16 Fri 22.74 ### ### 22.86 7,182,887 0 ### ### 1.6
2011-Sep-15 Thu ### 22.48 ### ### 37.1 37.1 0.0
2011-Sep-14 Wed 22.52 22.75 21.77 21.81 12,666,073 281,946,784 ### ### 1.6
2011-Sep-13 Tue ### ### ### 22.48 31.5 31.5 1.6
2011-Sep-12 Mon 22.7 22.85 22.28 ### 8,269,786 186,607,721 ### ### 0.0
2011-Sep-09 Fri ### 23.55 23.27 ### 8,046,689 188,372,989 ### ### 0.0
2011-Sep-08 Thu ### ### 22.84 23.21 9,938,875 113,501,952 ### ### 1.7
2011-Sep-07 Wed 22.48 ### 22.48 ### 8,781,855 98,708,050 ### ### 0.0
2011-Sep-06 Tue ### 22.48 ### ### 80.7 80.7 0.0
2011-Sep-05 Mon ### ### ### 22.77 9,775,247 0 ### ### ###
2011-Sep-02 Fri 23.78 23.85 23.28 23.51 24.7 24.7 ###
2011-Sep-01 Thu 23.85 24.2 23.74 23.85 8,694,581 ### ### ### ###
2011-Aug-31 Wed 23.55 23.72 ### 23.72 8,533,328 101,205,270 69.0 69.0 1.7
2011-Aug-30 Tue 23.78 23.87 23.58 ### 32.3 32.3 0.0
2011-Aug-29 Mon 23.48 23.75 ### 23.44 7,278,570 ### 23.1 23.1 1.7
2011-Aug-26 Fri ### 23.29 ### ### 29.1 29.1 0.0
2011-Aug-25 Thu ### ### ### ### 7,757,787 0 75.4 75.4 0.0
2011-Aug-24 Wed 23.4 23.46 22.54 22.54 7,809,870 ### 14.7 14.7 ###
2011-Aug-23 Tue ### ### 22.21 ### 78.4 78.4 0.0
2011-Aug-22 Mon 22.41 22.85 ### 22.21 ### ### ###
2011-Aug-19 Fri 22.4 22.78 ### 22.4 9,133,326 104,028,583 76.8 76.8 ###
2011-Aug-18 Thu 23.2 ### ### ### ### ### 0.0
2011-Aug-17 Wed ### 23.85 ### ### 71.2 71.2 0.0
2011-Aug-16 Tue ### ### ### 23.21 12,441,973 0 29.5 29.5 1.7
2011-Aug-15 Mon 23.4 23.57 23.24 23.57 ### ### ###
2011-Aug-12 Fri ### ### 22.71 ### 10,744,058 121,998,778 ### ### 0.0
2011-Aug-11 Thu 22.25 ### 22.22 ### 73.8 73.8 0.0
2011-Aug-10 Wed 22.57 23 ### 22.8 17,606,257 202,471,955 66.3 66.3 1.6
2011-Aug-09 Tue ### 21.55 ### 21.5 26,663,158 287,295,527 ### ### 1.5
2011-Aug-08 Mon 21.48 21.74 20.8 ### 14,696,175 312,587,642 26.1 26.1 0.0
2011-Aug-05 Fri 21.49 ### ### 21.77 14,159,053 0 ### ### 1.6
2011-Aug-04 Thu 23.21 23.43 ### ### 26.8 26.8 0.0
2011-Aug-03 Wed 23.4 23.53 ### 23.2 ### ### 1.7
2011-Aug-02 Tue 24.23 24.24 ### ### ### ### 0.0
2011-Aug-01 Mon ### 24.86 ### 24.49 60.2 60.2 ###
2011-Jul-29 Fri 24.25 ### ### 24 31.4 31.4 1.7
2011-Jul-28 Thu ### 24.29 ### ### 6,209,049 ### 77.5 77.5 0.0
2011-Jul-27 Wed 24.75 24.77 ### 24.45 7,567,474 ### 23.8 23.8 ###
2011-Jul-26 Tue 24.75 25 24.7 24.82 ### ### 1.8
2011-Jul-25 Mon ### ### 24.58 ### 6,670,081 ### 27.7 27.7 0.0
2011-Jul-22 Fri 25.25 25.4 ### 25.22 24.8 24.8 ###
2011-Jul-21 Thu 24.49 24.75 24.42 ### 72.5 72.5 0.0
2011-Jul-20 Wed ### 24.29 ### 24.29 74.8 74.8 ###
2011-Jul-19 Tue 23.45 ### ### ### 6,761,974 0 73.2 73.2 0.0
2011-Jul-18 Mon 23.56 23.59 23.29 23.51 33.6 33.6 ###
2011-Jul-15 Fri 23.55 23.7 ### 23.4 8,823,723 ### 32.0 32.0 ###
2011-Jul-14 Thu ### ### 23.29 23.46 7,854,941 91,470,787 33.5 33.5 1.7
2011-Jul-13 Wed ### ### ### 23.76 ### ### 1.7
2011-Jul-12 Tue 24.22 24.44 23.85 23.88 9,135,485 220,576,285 ### ### 1.7
2011-Jul-11 Mon ### ### ### 24.8 35.4 35.4 ###
2011-Jul-08 Fri ### 25.23 ### ### 5,045,058 ### ### ### 0.0
2011-Jul-07 Thu ### ### 24.79 ### ### ### 0.0
2011-Jul-06 Wed ### ### 24.8 ### 24.1 24.1 0.0
2011-Jul-05 Tue 25.45 25.5 ### ### 7,195,525 91,742,943 25.2 25.2 0.0
2011-Jul-04 Mon 25.75 25.83 ### 25.42 5,570,359 71,941,186 ### ### 1.8
2011-Jul-01 Fri 25.55 ### ### 25.48 30.2 30.2 1.8
2011-Jun-30 Thu ### ### 25.29 ### 6,985,356 88,329,826 63.3 63.3 0.0
2011-Jun-29 Wed 25 ### ### ### 73.3 73.3 0.0
2011-Jun-28 Tue 24.75 24.88 ### 24.82 76.3 76.3 1.8
2011-Jun-27 Mon 24.23 24.56 ### 24.5 ### ### 1.8
2011-Jun-24 Fri ### 24.86 24.57 ### ### ### 0.0
2011-Jun-23 Thu ### ### ### 24.46 ### ### 1.7
2011-Jun-22 Wed 24.8 ### ### ### 6,316,076 0 27.8 27.8 0.0
2011-Jun-21 Tue 24.8 24.88 24.48 ### 29.0 29.0 0.0
2011-Jun-20 Mon ### ### 24.44 24.44 10,581,258 129,302,972 45.6 45.6 1.7
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu ### 24.52 ### 24.26 ### ### 1.7
2011-Jun-15 Wed ### 24.79 ### ### ### ### 0.0
2011-Jun-14 Tue 23.88 ### 23.85 24.48 ### ### 1.7
2011-Jun-10 Fri 24.42 24.5 ### ### 5,162,558 ### 25.0 25.0 0.0
2011-Jun-09 Thu ### ### ### 24.28 8,242,444 0 74.7 74.7 1.7
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### 24.56 ### 24.44 7,314,577 ### ### ### 1.7
2011-Jun-06 Mon 24.22 24.57 ### 24.43 83.2 83.2 1.7
2011-Jun-03 Fri 24.49 ### 24.22 ### 10,876,759 131,717,551 ### ### 0.0
2011-Jun-02 Thu ### 24.79 ### 24.43 17,905,027 ### 34.4 34.4 1.7
2011-Jun-01 Wed 26.4 26.47 ### ### ### ### 0.0
2011-May-31 Tue ### ### 26.27 26.48 ### ### ###
2011-May-30 Mon ### ### ### ### 9,854,487 0 28.7 28.7 0.0
2011-May-27 Fri ### ### ### ### 69.9 69.9 0.0
2011-May-26 Thu 26.29 ### ### ### 14,157,545 0 22.4 22.4 0.0
2011-May-25 Wed ### ### ### ### 9,094,443 0 ### ### 0.0
2011-May-24 Tue 26.42 26.58 ### 26.49 ### ### 1.9
2011-May-23 Mon ### 27.23 ### ### 8,357,441 113,786,559 ### ### 0.0
2011-May-20 Fri ### 27.53 27.2 27.41 ### ### 2.0
2011-May-19 Thu ### 27.52 ### 27.4 72.6 72.6 2.0
2011-May-18 Wed 26.82 ### 26.75 ### 6,530,357 87,343,524 67.7 67.7 0.0
2011-May-17 Tue ### ### ### ### 4,947,682 0 31.8 31.8 0.0
2011-May-16 Mon ### ### 26.59 26.88 6,940,279 ### 85.5 85.5 ###
2011-May-13 Fri ### ### 26.72 26.89 33.3 33.3 ###
2011-May-12 Thu ### 27.24 26.86 ### 9,647,549 ### 33.4 33.4 0.0
2011-May-11 Wed 27.88 ### 27.24 ### 24,408,982 ### ### ### 0.0
2011-May-10 Tue 27.85 ### 27.51 ### 8,314,188 114,361,655 34.6 34.6 0.0
2011-May-09 Mon ### ### ### 27.84 26.6 26.6 2.0
2011-May-06 Fri 27 ### ### 27.78 14,390,851 0 85.5 85.5 2.0
2011-May-05 Thu 26.89 ### ### ### 11,414,847 0 ### ### 0.0
2011-May-04 Wed 26.82 ### 26.24 ### 8,326,270 ### ### ### 0.0
2011-May-03 Tue ### 27.2 ### ### 8,687,849 118,154,746 39.5 39.5 0.0
2011-May-02 Mon ### 27.29 26.87 27.27 5,589,586 151,365,988 83.2 83.2 1.9
2011-Apr-29 Fri ### 27.29 ### ### ### ### 0.0
2011-Apr-28 Thu ### ### 26.89 ### 7,443,742 ### 81.3 81.3 0.0
2011-Apr-27 Wed 26.89 ### ### 26.79 5,574,555 0 ### ### ###
2011-Apr-21 Thu ### 26.79 26.55 26.79 4,552,249 121,408,480 ### ### ###
2011-Apr-20 Wed ### 26.48 ### 26.48 72.6 72.6 ###
2011-Apr-19 Tue ### 26.24 ### 26 45.3 45.3 1.9
2011-Apr-18 Mon ### 26.42 ### 26.29 4,539,043 59,960,758 38.5 38.5 1.9
2011-Apr-15 Fri 26.55 ### ### ### 23.7 23.7 0.0
2011-Apr-14 Thu ### ### 26.27 26.47 ### ### ###
2011-Apr-13 Wed ### 26.53 ### 26.44 ### ### 1.9
2011-Apr-12 Tue 26.43 ### ### 26.26 6,793,552 0 47.0 47.0 1.9
2011-Apr-11 Mon 26.46 26.46 26.26 26.41 36.2 36.2 ###
2011-Apr-08 Fri ### ### ### ### 7,002,122 0 73.2 73.2 0.0
2011-Apr-07 Thu ### ### 25.87 ### 5,581,741 ### 32.9 32.9 0.0
2011-Apr-06 Wed ### ### ### ### 31.5 31.5 0.0
2011-Apr-05 Tue ### ### ### ### 69.1 69.1 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri 25.83 ### 25.75 ### 69.1 69.1 0.0
2011-Mar-31 Thu ### ### 25.48 25.85 7,611,742 ### 74.4 74.4 ###
2011-Mar-30 Wed 25.49 25.8 25.4 ### 66.8 66.8 0.0
2011-Mar-29 Tue 25.23 25.43 ### ### ### ### 0.0
2011-Mar-28 Mon ### 25.24 ### ### ### ### 0.0
2011-Mar-25 Fri ### ### 24.84 ### ### ### 0.0
2011-Mar-24 Thu 24.77 ### 24.73 24.8 ### ### ###
2011-Mar-23 Wed 24.7 24.87 24.56 24.75 5,419,686 ### ### ### 1.8
2011-Mar-22 Tue 25 ### ### ### 5,687,553 0 ### ### 0.0
2011-Mar-21 Mon 24.5 24.785 24.27 24.72 5,497,575 134,841,770 70.2 70.2 1.8
2011-Mar-18 Fri 24.27 24.48 ### 24.48 ### ### 1.7
2011-Mar-17 Thu 24.22 24.44 ### 24.28 61.6 61.6 1.7
2011-Mar-16 Wed 24.4 24.55 ### ### ### ### 0.0
2011-Mar-15 Tue 24.55 ### ### 24.28 ### ### 1.7
2011-Mar-14 Mon 24.51 24.71 ### ### ### ### 0.0
2011-Mar-11 Fri ### ### 24.59 24.74 7,102,922 87,330,425 71.4 71.4 1.8
2011-Mar-10 Thu ### 25.24 24.84 ### 6,716,489 168,180,884 ### ### 0.0
2011-Mar-09 Wed 25.43 25.49 ### ### 6,048,358 77,086,322 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 4,862,954 0 ### ### 0.0
2011-Mar-07 Mon ### 25.41 ### ### 4,141,822 52,621,848 ### ### 0.0
2011-Mar-04 Fri 25.47 25.56 25.43 25.52 64.7 64.7 1.8
2011-Mar-03 Thu 25.46 25.53 25.25 25.29 27.3 27.3 ###
2011-Mar-02 Wed 25.43 ### 25.23 25.55 5,522,677 69,668,570 ### ### 1.8
2011-Mar-01 Tue ### ### 25.55 25.57 28.7 28.7 ###
2011-Feb-28 Mon ### ### 25.73 25.8 3,103,781 39,930,142 ### ### 1.8
2011-Feb-25 Fri 25.73 ### 25.7 26 8,282,245 106,426,848 ### ### 1.9
2011-Feb-24 Thu 25.8 ### 25.58 25.8 4,981,221 ### 70.9 70.9 1.8
2011-Feb-23 Wed 25.7 25.88 ### 25.82 6,548,642 84,739,427 70.6 70.6 1.8
2011-Feb-22 Tue ### ### ### 25.83 9,456,727 0 ### ### 1.8
2011-Feb-21 Mon ### 26.42 26 ### 39.2 39.2 0.0
2011-Feb-18 Fri ### 26.5 26.22 26.41 5,425,049 ### 70.7 70.7 ###
2011-Feb-17 Thu 26.43 26.52 26.21 26.42 5,197,354 ### 36.6 36.6 1.9
2011-Feb-16 Wed ### 26.46 ### ### 6,192,926 ### ### ### 0.0
2011-Feb-15 Tue 26.2 ### ### ### 5,800,374 0 ### ### 0.0
2011-Feb-14 Mon 25.89 ### 25.84 ### 6,730,448 86,957,388 ### ### 0.0
2011-Feb-11 Fri 25.76 25.87 ### ### ### ### 0.0
2011-Feb-10 Thu ### ### 25.83 ### 8,684,243 ### ### ### 0.0
2011-Feb-09 Wed ### ### 25.73 ### ### ### 0.0
2011-Feb-08 Tue 25.52 25.71 25.45 25.48 10,814,279 276,629,256 35.5 35.5 1.8
2011-Feb-07 Mon ### ### 24.87 25 73.1 73.1 1.8
2011-Feb-04 Fri 24.7 ### 24.7 24.85 67.7 67.7 1.8
2011-Feb-03 Thu ### 24.83 24.52 ### ### ### 0.0
2011-Feb-02 Wed 24.78 24.8 24.48 ### 30.3 30.3 0.0
2011-Feb-01 Tue 24.44 24.79 24.44 24.59 5,709,472 140,538,653 72.7 72.7 ###
2011-Jan-31 Mon 24.25 ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 24.7 ### 24.44 7,142,589 88,210,974 44.7 44.7 1.7
2011-Jan-27 Thu 24.83 24.84 24.5 ### ### ### 0.0
2011-Jan-25 Tue 24.7 ### ### 24.78 4,671,546 0 70.1 70.1 1.8
2011-Jan-24 Mon ### ### ### ### 4,535,756 0 82.8 82.8 0.0
2011-Jan-21 Fri 24.22 24.46 ### ### 5,016,071 61,346,548 81.0 81.0 0.0
2011-Jan-20 Thu ### 24.5 ### ### 5,439,089 66,628,840 ### ### 0.0
2011-Jan-19 Wed ### 24.5 24.22 24.4 65.3 65.3 1.7
2011-Jan-18 Tue ### ### ### 24.27 ### ### ###
2011-Jan-17 Mon 24.46 24.46 ### ### 5,768,672 70,550,858 ### ### 0.0
2011-Jan-14 Fri 24.24 24.48 ### ### 4,381,854 ### 65.5 65.5 0.0
2011-Jan-13 Thu ### 24.21 ### 24.2 66.7 66.7 1.7
2011-Jan-12 Wed 23.83 ### 23.56 23.79 4,989,681 58,778,442 29.3 29.3 ###
2011-Jan-11 Tue 23.77 ### ### 23.89 ### ### ###
2011-Jan-10 Mon 23.57 23.8 23.51 23.79 2,788,557 ### ### ### ###
2011-Jan-07 Fri 23.78 23.78 ### ### ### ### 0.0
2011-Jan-06 Thu 23.75 23.84 23.55 23.76 3,930,573 93,134,927 ### ### 1.7
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 24 ### 23.59 23.84 28.9 28.9 1.7
2010-Dec-31 Fri 24 ### 23.7 23.7 17.8 17.8 1.7
2010-Dec-30 Thu ### ### 24 ### 25.1 25.1 0.0
2010-Dec-29 Wed 24.2 24.27 ### ### 3,378,124 ### 23.0 23.0 0.0
2010-Dec-24 Fri 24.2 24.28 ### ### 31.0 31.0 0.0
2010-Dec-23 Thu ### 24.46 ### 24.2 3,053,258 37,341,345 ### ### 1.7
2010-Dec-22 Wed 24.28 24.28 ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### 24.21 79.1 79.1 ###
2010-Dec-20 Mon ### 24.21 23.88 ### 7,263,828 174,658,744 ### ### 0.0
2010-Dec-17 Fri 24.42 24.55 ### ### 6,691,220 82,134,725 ### ### 0.0
2010-Dec-16 Thu ### 24.56 ### 24.44 6,419,028 ### ### ### 1.7
2010-Dec-15 Wed ### ### ### 24.45 8,266,146 0 ### ### ###
2010-Dec-14 Tue 24.48 24.51 24.28 24.51 ### ### ###
2010-Dec-13 Mon 24.4 24.59 ### 24.57 77.5 77.5 1.8
2010-Dec-10 Fri ### ### ### 24.22 6,238,823 0 73.8 73.8 1.7
2010-Dec-09 Thu ### ### ### 24 78.8 78.8 1.7
2010-Dec-08 Wed 23.78 ### 23.47 ### 7,127,071 83,636,178 31.0 31.0 0.0
2010-Dec-07 Tue 23.8 ### 23.71 ### 6,646,923 78,799,272 71.9 71.9 0.0
2010-Dec-06 Mon ### ### ### 23.72 27.2 27.2 1.7
2010-Dec-03 Fri ### ### 23.76 ### 4,639,850 ### ### ### 0.0
2010-Dec-02 Thu ### ### 23.55 ### 7,496,242 88,268,249 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 75.2 75.2 0.0
2010-Nov-30 Tue 23.4 ### ### 23.45 7,683,551 0 ### ### 1.7
2010-Nov-29 Mon 23.25 23.7 ### 23.53 ### ### ###
2010-Nov-26 Fri ### 23.56 ### 23.23 ### ### ###
2010-Nov-25 Thu 23.52 23.59 ### ### ### ### 0.0
2010-Nov-24 Wed ### 23.56 23.21 23.45 9,227,828 215,792,757 65.5 65.5 1.7
2010-Nov-23 Tue 23.85 ### 23.51 23.56 ### ### 1.7
2010-Nov-22 Mon ### ### ### 24 ### ### 1.7
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### 24.49 24.26 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### 24.43 7,148,128 0 75.5 75.5 1.7
2010-Nov-16 Tue 24.72 24.87 24.54 24.78 5,651,627 139,623,445 ### ### 1.8
2010-Nov-15 Mon ### 24.88 24.51 ### 72.9 72.9 0.0
2010-Nov-12 Fri ### ### 24.22 24.53 77.8 77.8 1.8
2010-Nov-11 Thu 25.55 ### 25.43 25.43 6,897,556 87,702,424 ### ### ###
2010-Nov-10 Wed 25.85 ### 25.43 25.49 6,648,259 ### ### ### ###
2010-Nov-09 Tue ### ### ### 25.85 30.7 30.7 ###
2010-Nov-08 Mon ### 26.23 ### ### 8,129,744 ### 34.7 34.7 0.0


<< Previous 1 2 3 4 5 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 2025-05-07 20:44:04 thru 2025-05-07 20:44:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000