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

Currently Thu 24-May-16 06:58:31 AM 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 3...

     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 .. Wednesday 15th May 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

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 6 7 8 Next >>


End of day Prices (full format),

900 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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


<< Previous 1 2 3 4 5 6 7 8 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 2024-05-16 06:58:31 thru 2024-05-16 06:58:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000