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 Tue 25-May-06 11:46:37 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 .. Friday 2nd 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 6 7 8 9 Next >>


End of day Prices (full format),

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


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-05-06 11:46:37 thru 2025-05-06 11:46:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000