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

Currently Fri 24-Nov-01 09:53:46 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

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

     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 .. Thursday 31st October 2024
Latest price with VOLUME for NAB .. Friday 25th October 2024

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


End of day Prices (full format),

230400 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.2
2024-Oct-31 Thu 38.53 ### ### 38.8 74.0 74.0 ###
2024-Oct-30 Wed 38.88 38.89 ### 38.46 ### ### 2.7
2024-Oct-29 Tue 38.75 ### 38.7 ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 2,525,270 0 32.0 32.0 0.0
2024-Oct-25 Fri ### 39.75 38.73 ### 2,470,155 96,928,882 70.9 70.9 0.0
2024-Oct-24 Thu 38.57 ### 38.41 ### 2,658,246 ### 77.4 77.4 0.0
2024-Oct-23 Wed ### 38.72 38.4 ### 1,850,448 71,353,274 38.4 38.4 0.0
2024-Oct-22 Tue ### ### 38.52 38.58 30.6 30.6 2.8
2024-Oct-21 Mon 39.42 ### ### 39.42 3,540,120 0 67.8 67.8 2.8
2024-Oct-18 Fri ### ### ### ### ### ### 0.0
2024-Oct-17 Thu ### ### 38.83 ### 4,964,070 ### 69.5 69.5 0.0
2024-Oct-16 Wed ### 38.48 ### 38.45 81.0 81.0 ###
2024-Oct-15 Tue ### ### 37.84 ### ### ### 0.0
2024-Oct-14 Mon 37.55 ### 37.22 ### 2,086,489 ### 73.5 73.5 0.0
2024-Oct-11 Fri 37.24 37.47 ### 37.28 66.2 66.2 2.7
2024-Oct-10 Thu 37.52 37.74 ### 37.29 26.4 26.4 ###
2024-Oct-09 Wed 37.52 37.72 ### 37.46 ### ### 2.7
2024-Oct-08 Tue ### 37.48 ### 37.27 3,074,827 57,622,257 ### ### 2.7
2024-Oct-07 Mon ### 37.25 ### ### 2,398,482 44,671,727 69.8 69.8 0.0
2024-Oct-04 Fri 36.76 36.79 ### 36.43 3,274,424 60,233,029 ### ### 2.6
2024-Oct-03 Thu 37.2 37.2 36.83 ### 2,843,347 105,246,489 ### ### 0.0
2024-Oct-02 Wed ### 37.25 36.76 ### ### ### 0.0
2024-Oct-01 Tue ### 37.42 ### ### ### ### 0.0
2024-Sep-30 Mon ### 37.53 ### ### 6,789,973 127,413,843 72.2 72.2 0.0
2024-Sep-27 Fri ### 37.29 36.88 ### 27.7 27.7 0.0
2024-Sep-26 Thu 37.85 ### 37.58 ### ### ### 0.0
2024-Sep-25 Wed 38.49 38.49 ### 37.48 ### ### 2.7
2024-Sep-24 Tue ### 39.83 38.29 38.5 13.4 13.4 2.8
2024-Sep-23 Mon 39.45 39.77 ### 39.7 74.5 74.5 2.8
2024-Sep-20 Fri ### 39.77 ### ### 70.2 70.2 0.0
2024-Sep-19 Thu 39.75 39.75 39.2 39.5 7,331,750 ### 27.4 27.4 ###
2024-Sep-18 Wed ### 39.42 38.82 39.42 5,102,253 ### 79.3 79.3 2.8
2024-Sep-17 Tue ### ### ### 38.86 2,220,148 0 35.8 35.8 2.8
2024-Sep-16 Mon 38.5 38.81 ### 38.78 3,792,159 73,586,845 ### ### 2.8
2024-Sep-13 Fri ### ### ### 38.28 4,780,929 0 18.9 18.9 2.7
2024-Sep-12 Thu ### 38.78 38.48 38.76 6,090,940 ### 59.0 59.0 2.8
2024-Sep-11 Wed 38.89 ### ### ### 3,617,429 0 ### ### 0.0
2024-Sep-10 Tue ### 39.4 ### ### 33.2 33.2 0.0
2024-Sep-09 Mon 38.4 ### 38.4 ### 77.2 77.2 0.0
2024-Sep-06 Fri ### ### 38.54 ### 4,166,943 ### ### ### 0.0
2024-Sep-05 Thu 38.29 ### 38.21 38.5 4,833,345 92,341,056 75.4 75.4 2.8
2024-Sep-04 Wed 38.51 38.53 37.53 ### 31.7 31.7 0.0
2024-Sep-03 Tue 38.55 ### 38.45 ### 2,721,576 ### ### ### 0.0
2024-Sep-02 Mon ### 38.72 ### ### 2,913,884 ### 79.7 79.7 0.0
2024-Aug-30 Fri ### 38.2 ### ### 6,747,924 128,885,348 56.8 56.8 0.0
2024-Aug-29 Thu 37.7 ### ### ### 4,606,120 0 ### ### 0.0
2024-Aug-28 Wed ### 37.7 ### 37.7 6,163,725 ### ### ### 2.7
2024-Aug-27 Tue 37.74 37.88 ### ### 2,762,875 52,328,852 ### ### 0.0
2024-Aug-26 Mon ### 37.75 ### 37.75 80.4 80.4 ###
2024-Aug-23 Fri 36.84 ### 36.74 ### ### ### 0.0
2024-Aug-22 Thu ### ### 36.81 ### 36.5 36.5 0.0
2024-Aug-21 Wed ### ### 36.7 36.81 25.2 25.2 ###
2024-Aug-20 Tue ### ### ### 36.88 41.2 41.2 2.6
2024-Aug-19 Mon 36.7 ### 36.48 ### 3,548,273 ### ### ### 0.0
2024-Aug-16 Fri ### 36.59 36.26 36.48 5,485,551 ### 69.5 69.5 2.6
2024-Aug-15 Thu 35.88 36.45 35.83 ### ### ### 0.0
2024-Aug-14 Wed 36.54 36.57 35.7 35.79 16.4 16.4 ###
2024-Aug-13 Tue ### ### ### 36.2 ### ### 2.6
2024-Aug-12 Mon ### ### ### ### ### ### 0.0
2024-Aug-09 Fri 35.73 35.79 35.43 ### ### ### 0.0
2024-Aug-08 Thu 34.88 35.43 34.7 ### 4,674,381 ### ### ### 0.0
2024-Aug-07 Wed ### ### ### 34.74 ### ### ###
2024-Aug-06 Tue ### ### 34.77 ### 61.2 61.2 0.0
2024-Aug-05 Mon ### ### 34.7 34.81 45.7 45.7 ###
2024-Aug-02 Fri ### ### 36.43 36.5 8,889,056 161,914,155 ### ### 2.6
2024-Aug-01 Thu 38.77 38.85 ### ### 4,366,141 84,812,288 ### ### 0.0
2024-Jul-31 Wed ### 38.58 ### 38.58 5,868,178 113,197,153 ### ### 2.8
2024-Jul-30 Tue 37.58 ### ### ### 2,726,453 0 ### ### 0.0
2024-Jul-29 Mon 37.77 ### 37.74 ### 2,559,078 ### 72.9 72.9 0.0
2024-Jul-26 Fri 37.5 37.54 ### 37.41 ### ### 2.7
2024-Jul-25 Thu 37.27 37.46 ### 37.24 41.4 41.4 ###
2024-Jul-24 Wed 37.29 ### 37.25 37.59 2,880,777 53,654,471 76.2 76.2 2.7
2024-Jul-23 Tue ### 37.58 ### ### 2,778,041 ### ### ### 0.0
2024-Jul-22 Mon ### ### 36.8 ### 39.2 39.2 0.0
2024-Jul-19 Fri ### ### ### 37.24 ### ### ###
2024-Jul-18 Thu 37.88 ### ### ### 5,654,820 0 36.2 36.2 0.0
2024-Jul-17 Wed 37.57 37.82 37.41 37.77 71.3 71.3 2.7
2024-Jul-16 Tue 37.5 ### ### ### 39.3 39.3 0.0
2024-Jul-15 Mon 37.25 37.5 ### 37.25 3,417,585 ### ### ### ###
2024-Jul-12 Fri ### ### ### ### 4,191,078 0 ### ### 0.0
2024-Jul-11 Thu ### 36.49 ### 36.2 30.7 30.7 2.6
2024-Jul-10 Wed 35.71 ### 35.59 35.82 70.5 70.5 2.6
2024-Jul-09 Tue ### 35.84 ### 35.84 ### ### 2.6
2024-Jul-08 Mon 35.27 ### ### ### ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 2,859,689 0 ### ### 0.0
2024-Jul-04 Thu 35.83 35.88 ### 35.77 2,619,523 46,994,242 34.6 34.6 2.6
2024-Jul-03 Wed 35.8 35.85 ### 35.45 3,243,753 58,144,272 24.7 24.7 2.5
2024-Jul-02 Tue ### ### 35.58 ### ### ### 0.0
2024-Jul-01 Mon 35.75 ### 35.74 ### ### ### 0.0
2024-Jun-28 Fri 36.26 36.44 ### 36.23 34.2 34.2 2.6
2024-Jun-27 Thu 35.75 ### 35.46 ### 68.7 68.7 0.0
2024-Jun-26 Wed ### ### 36.24 36.29 3,532,444 64,007,885 ### ### 2.6
2024-Jun-25 Tue 36.28 36.72 ### ### 3,892,386 ### 74.3 74.3 0.0
2024-Jun-24 Mon 36.2 36.46 35.955 ### ### ### 0.0
2024-Jun-21 Fri 36.24 36.28 35.75 36.21 ### ### ###
2024-Jun-20 Thu 36.42 36.42 ### ### ### ### 0.0
2024-Jun-19 Wed 35.8 ### 35.77 ### 3,890,287 69,577,782 77.0 77.0 0.0
2024-Jun-18 Tue 35.55 ### 35.49 ### 78.4 78.4 0.0
2024-Jun-17 Mon ### 35.29 34.89 35.26 ### ### 2.5
2024-Jun-14 Fri ### ### 34.83 ### 8,501,284 ### ### ### 0.0
2024-Jun-13 Thu ### 35.23 ### ### ### ### 0.0
2024-Jun-12 Wed 34.7 34.8 34.48 34.74 75.2 75.2 ###
2024-Jun-11 Tue ### ### ### 34.87 ### ### ###
2024-Jun-07 Fri 34.89 35.23 34.76 35.23 ### ### ###
2024-Jun-06 Thu ### ### 34.73 ### 5,136,740 ### ### ### 0.0
2024-Jun-05 Wed ### 34.83 34.55 34.8 5,762,481 ### ### ### 2.5
2024-Jun-04 Tue ### 34.8 34.5 34.56 ### ### 2.5
2024-Jun-03 Mon ### 34.46 ### 34.46 3,812,520 ### 77.3 77.3 ###
2024-May-31 Fri 33.87 ### ### ### 65.7 65.7 0.0
2024-May-30 Thu ### ### ### ### 79.2 79.2 0.0
2024-May-29 Wed 33.83 33.89 33.49 ### 37.5 37.5 0.0
2024-May-28 Tue 34.4 34.43 34.085 34.28 3,353,040 ### 39.2 39.2 2.4
2024-May-27 Mon ### ### ### 34.23 2,126,570 0 69.9 69.9 2.4
2024-May-24 Fri ### ### 33.73 ### 33.1 33.1 0.0
2024-May-23 Thu 34.48 34.48 ### 34.4 ### ### 2.5
2024-May-22 Wed 34.75 34.83 34.56 34.79 ### ### 2.5
2024-May-21 Tue 34.71 34.72 34.45 34.71 ### ### ###
2024-May-20 Mon 34.56 34.73 34.47 34.73 ### ### ###
2024-May-17 Fri ### ### 34.21 34.53 71.2 71.2 ###
2024-May-16 Thu ### ### ### 34.56 ### ### 2.5
2024-May-15 Wed ### ### 33.72 33.75 3,524,921 ### ### ### ###
2024-May-14 Tue ### ### 33.82 ### 3,507,424 ### 35.3 35.3 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### ### ### 33.81 3,585,325 0 ### ### ###
2024-May-09 Thu ### ### 33.48 33.52 27.5 27.5 2.4
2024-May-08 Wed 34.24 ### ### ### 5,747,178 0 ### ### 0.0
2024-May-07 Tue ### 34.2 ### ### 10,232,326 174,972,774 ### ### 0.0
2024-May-06 Mon 34.8 34.8 34.53 ### 34.3 34.3 0.0
2024-May-03 Fri 34.4 34.52 ### 34.4 ### ### 2.5
2024-May-02 Thu 33.83 34.74 33.83 34.28 5,712,929 195,867,770 ### ### 2.4
2024-May-01 Wed 33.41 ### 33.41 33.79 3,146,879 ### ### ### ###
2024-Apr-30 Tue 33.57 33.82 33.45 33.8 2,943,452 ### 72.4 72.4 2.4
2024-Apr-29 Mon ### ### ### ### 3,107,622 0 26.2 26.2 0.0
2024-Apr-26 Fri ### ### 33.47 33.51 3,551,145 ### 29.3 29.3 ###
2024-Apr-24 Wed ### 34.23 ### ### 3,464,445 59,293,976 ### ### 0.0
2024-Apr-23 Tue 33.78 33.89 33.59 33.84 3,715,828 ### 70.5 70.5 2.4
2024-Apr-22 Mon 33.41 ### ### 33.4 ### ### 2.4
2024-Apr-19 Fri ### 33.2 ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### 33.45 3,159,070 0 72.9 72.9 ###
2024-Apr-17 Wed 33.27 33.4 ### ### 31.7 31.7 0.0
2024-Apr-16 Tue ### 33.71 ### ### 5,474,157 ### 44.9 44.9 0.0
2024-Apr-15 Mon 33.86 ### 33.71 ### 3,258,185 ### 74.2 74.2 0.0
2024-Apr-12 Fri ### 34.24 ### ### 2,326,522 39,830,056 ### ### 0.0
2024-Apr-11 Thu 34.2 34.41 ### ### 3,154,881 54,279,727 ### ### 0.0
2024-Apr-10 Wed 34.7 34.79 ### ### 2,379,941 41,399,073 ### ### 0.0
2024-Apr-09 Tue ### 34.71 34.47 ### 2,320,722 80,273,773 ### ### 0.0
2024-Apr-08 Mon 34.45 34.59 34.26 34.45 ### ### ###
2024-Apr-05 Fri ### ### ### ### 73.0 73.0 0.0
2024-Apr-04 Thu 34.78 34.8 ### ### 20.9 20.9 0.0
2024-Apr-03 Wed ### 34.81 ### 34.43 39.0 39.0 ###
2024-Apr-02 Tue 34.45 34.82 ### 34.82 ### ### 2.5
2024-Mar-28 Thu 34.85 ### 34.51 ### 21.7 21.7 0.0
2024-Mar-27 Wed ### 34.74 ### ### ### ### 0.0
2024-Mar-26 Tue 34.43 34.59 34.23 34.46 ### ### ###
2024-Mar-25 Mon ### ### 34.55 34.56 26.7 26.7 2.5
2024-Mar-22 Fri ### 34.76 34.26 34.76 8,582,421 296,179,348 ### ### 2.5
2024-Mar-21 Thu ### ### 34.25 34.78 ### ### 2.5
2024-Mar-20 Wed 34.21 34.345 ### ### ### ### 0.0
2024-Mar-19 Tue ### ### 33.81 ### 35.7 35.7 0.0
2024-Mar-18 Mon 33.7 ### 33.58 ### ### ### 0.0
2024-Mar-15 Fri ### 33.81 32.88 33.81 11,640,483 ### ### ### ###
2024-Mar-14 Thu ### ### 33.2 33.5 5,985,049 ### 21.1 21.1 2.4
2024-Mar-13 Wed ### 34.46 ### 34.45 4,035,558 ### 78.9 78.9 ###
2024-Mar-12 Tue ### 34.41 33.72 33.88 5,590,748 ### 26.9 26.9 2.4
2024-Mar-11 Mon 34.73 34.76 ### ### 3,895,122 67,697,220 ### ### 0.0
2024-Mar-08 Fri 34.5 ### 34.41 ### ### ### 0.0
2024-Mar-07 Thu 34.27 34.45 ### ### 3,986,350 68,664,878 ### ### 0.0
2024-Mar-06 Wed ### ### 33.84 ### 3,283,978 ### 67.8 67.8 0.0
2024-Mar-05 Tue 34.2 34.24 33.76 33.76 4,350,929 147,931,586 27.1 27.1 ###
2024-Mar-04 Mon ### 34.29 ### ### 3,108,325 ### 68.5 68.5 0.0
2024-Mar-01 Fri 33.8 34.085 33.74 ### ### ### 0.0
2024-Feb-29 Thu 33.88 33.89 ### 33.84 9,144,720 154,957,280 ### ### 2.4
2024-Feb-28 Wed ### ### ### 33.88 3,508,440 0 27.3 27.3 2.4
2024-Feb-27 Tue ### ### 33.83 ### 3,765,486 ### 76.2 76.2 0.0
2024-Feb-26 Mon ### ### 33.745 ### 2,772,642 ### 37.8 37.8 0.0
2024-Feb-23 Fri ### ### 33.71 33.86 3,560,727 60,016,053 ### ### 2.4
2024-Feb-22 Thu ### ### 33.2 33.48 32.1 32.1 ###
2024-Feb-21 Wed 33.44 ### ### ### 6,625,282 0 75.9 75.9 0.0
2024-Feb-20 Tue 33.21 33.5 ### 33.49 3,500,182 58,628,048 ### ### 2.4
2024-Feb-19 Mon ### ### 32.74 ### 2,292,255 ### 73.6 73.6 0.0
2024-Feb-16 Fri 33.2 33.23 ### ### 6,991,251 ### ### ### 0.0
2024-Feb-15 Thu ### ### 32.52 32.85 4,612,523 74,999,623 71.1 71.1 ###
2024-Feb-14 Wed 32.56 32.56 ### 32.51 ### ### 2.3
2024-Feb-13 Tue ### ### 32.78 ### 3,327,677 54,540,626 69.7 69.7 0.0
2024-Feb-12 Mon 32.46 32.84 ### ### 78.6 78.6 0.0
2024-Feb-09 Fri 32.48 32.48 ### ### 4,142,046 67,266,827 32.4 32.4 0.0
2024-Feb-08 Thu ### 32.49 ### 32.46 3,426,579 55,664,775 72.5 72.5 2.3
2024-Feb-07 Wed ### ### 31.645 ### 66.0 66.0 0.0
2024-Feb-06 Tue 32.26 32.42 ### 32.2 3,601,256 58,376,359 ### ### ###
2024-Feb-05 Mon ### ### 31.88 ### 2,391,981 38,128,177 ### ### 0.0
2024-Feb-02 Fri ### 32.48 ### 32.25 63.8 63.8 ###
2024-Feb-01 Thu 32.44 32.44 31.75 ### 25.3 25.3 0.0
2024-Jan-31 Wed ### ### ### ### 77.3 77.3 0.0
2024-Jan-30 Tue 32.23 ### ### ### 4,094,882 0 32.6 32.6 0.0
2024-Jan-29 Mon ### ### 31.83 ### ### ### 0.0
2024-Jan-25 Thu 31.89 ### 31.57 31.79 3,291,456 ### 30.0 30.0 ###
2024-Jan-24 Wed ### ### 31.7 31.87 ### ### ###
2024-Jan-23 Tue 31.73 ### 31.7 ### ### ### 0.0
2024-Jan-22 Mon 31.42 31.78 ### ### 80.0 80.0 0.0
2024-Jan-19 Fri 31.22 31.42 ### 31.28 72.0 72.0 2.2
2024-Jan-18 Thu 30.81 ### 30.51 30.89 72.8 72.8 ###
2024-Jan-17 Wed ### ### ### 30.74 4,440,252 0 34.3 34.3 2.2
2024-Jan-16 Tue ### ### ### 30.73 ### ### ###
2024-Jan-15 Mon 30.85 ### 30.84 ### 1,234,388 ### 73.9 73.9 0.0
2024-Jan-12 Fri ### ### ### ### 2,715,151 0 76.2 76.2 0.0
2024-Jan-11 Thu ### ### 30.76 ### ### ### 0.0
2024-Jan-10 Wed 30.75 ### ### 30.72 38.2 38.2 2.2
2024-Jan-09 Tue 30.86 ### 30.81 ### 3,404,755 52,450,250 70.0 70.0 0.0
2024-Jan-08 Mon 30.5 30.7 ### 30.51 ### ### ###
2024-Jan-05 Fri 30.56 ### 30.45 30.56 70.5 70.5 2.2
2024-Jan-04 Thu ### ### 30.23 30.46 ### ### 2.2
2024-Jan-03 Wed 30.58 ### 30.48 30.59 2,379,647 36,265,820 ### ### 2.2
2024-Jan-02 Tue 30.7 30.87 ### 30.86 70.8 70.8 2.2
2023-Dec-29 Fri 30.59 30.74 30.53 30.7 2,341,024 71,717,270 71.9 71.9 2.2
2023-Dec-28 Thu 30.74 30.74 30.58 30.73 28.6 28.6 ###
2023-Dec-27 Wed ### 30.76 30.42 30.51 26.8 26.8 ###
2023-Dec-22 Fri ### 30.51 ### ### 6,483,488 ### ### ### 0.0
2023-Dec-21 Thu ### ### 30.23 30.48 5,092,241 76,969,222 ### ### 2.2
2023-Dec-20 Wed ### ### 30.42 30.55 31.0 31.0 2.2
2023-Dec-19 Tue ### 30.5 ### ### 4,330,575 ### 65.9 65.9 0.0
2023-Dec-18 Mon ### 30.22 ### ### ### ### 0.0
2023-Dec-15 Fri ### 30.27 ### ### 13,125,974 ### 69.2 69.2 0.0
2023-Dec-14 Thu ### ### 29.8 ### 8,016,529 119,446,282 61.2 61.2 0.0
2023-Dec-13 Wed ### 29.77 29.54 29.76 3,928,386 116,496,286 75.1 75.1 2.1
2023-Dec-12 Tue ### 29.53 29.29 29.52 ### ### 2.1
2023-Dec-11 Mon 29.29 ### ### ### 73.6 73.6 0.0
2023-Dec-08 Fri ### 29.2 28.88 29.2 67.3 67.3 2.1
2023-Dec-07 Thu 29.26 ### ### ### 36.3 36.3 0.0
2023-Dec-06 Wed ### ### 28.84 ### 7,492,270 ### 69.5 69.5 0.0
2023-Dec-05 Tue ### 28.77 28.47 28.77 3,789,052 ### 81.8 81.8 2.1
2023-Dec-04 Mon 28.7 28.75 28.49 ### 3,853,254 110,280,129 ### ### 0.0
2023-Dec-01 Fri ### 28.49 28.21 28.43 70.9 70.9 ###
2023-Nov-30 Thu 28.2 28.43 ### 28.4 8,553,078 ### ### ### 2.0
2023-Nov-29 Wed ### 28.41 ### ### 28.7 28.7 0.0
2023-Nov-28 Tue 28.22 28.5 28.155 ### 4,302,820 ### 68.8 68.8 0.0
2023-Nov-27 Mon ### 28.2 ### ### 2,843,241 ### ### ### 0.0
2023-Nov-24 Fri ### ### 27.87 ### 67.8 67.8 0.0
2023-Nov-23 Thu 27.81 ### 27.78 ### 78.7 78.7 0.0
2023-Nov-22 Wed 27.8 ### ### ### 78.9 78.9 0.0
2023-Nov-21 Tue 28 ### 27.83 ### 3,085,148 ### 36.6 36.6 0.0
2023-Nov-20 Mon 27.73 ### 27.73 ### 79.7 79.7 0.0
2023-Nov-17 Fri ### ### ### 27.73 5,236,872 0 ### ### ###
2023-Nov-16 Thu ### ### 27.7 27.75 31.5 31.5 2.0
2023-Nov-15 Wed 28.26 ### 27.76 ### 29.5 29.5 0.0
2023-Nov-14 Tue ### ### 27.82 ### 7,359,422 ### 19.8 19.8 0.0
2023-Nov-13 Mon 28.5 ### 28.5 ### ### ### 0.0
2023-Nov-10 Fri 28.78 28.8 28.26 28.46 27.1 27.1 2.0
2023-Nov-09 Thu 28.85 ### 28.72 ### 11,297,155 162,227,145 72.9 72.9 0.0
2023-Nov-08 Wed ### 29.42 ### ### 65.3 65.3 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### 29.43 ### ### 4,787,783 70,452,226 ### ### 0.0
2023-Nov-03 Fri ### ### 28.78 ### 4,699,140 67,620,624 65.0 65.0 0.0
2023-Nov-02 Thu ### 28.88 28.53 28.57 ### ### ###
2023-Nov-01 Wed ### ### ### ### 37.4 37.4 0.0
2023-Oct-31 Tue ### 28.255 ### ### 6,044,070 ### ### ### 0.0
2023-Oct-30 Mon ### ### 27.79 27.88 37.8 37.8 ###
2023-Oct-27 Fri 28.41 ### ### 28.4 ### ### 2.0
2023-Oct-26 Thu 28.21 28.27 ### 28.2 40.9 40.9 2.0
2023-Oct-25 Wed 28.59 ### 28.2 ### 3,958,482 ### ### ### 0.0
2023-Oct-24 Tue ### ### 28.5 28.56 ### ### ###
2023-Oct-23 Mon 28.29 ### 28.29 28.56 ### ### ###
2023-Oct-20 Fri 28.78 28.88 28.58 ### 7,622,647 218,998,648 ### ### 0.0
2023-Oct-19 Thu ### ### 29 ### 6,592,882 95,596,789 69.7 69.7 0.0
2023-Oct-18 Wed 29.48 29.73 ### 29.55 5,049,446 ### ### ### ###
2023-Oct-17 Tue 29.42 29.49 ### ### 3,461,950 51,046,452 38.3 38.3 0.0
2023-Oct-16 Mon ### 29.29 ### ### ### ### 0.0
2023-Oct-13 Fri 29.24 29.44 29.23 ### 2,748,382 80,623,785 74.3 74.3 0.0
2023-Oct-12 Thu 29.53 29.71 29.42 29.56 68.2 68.2 ###
2023-Oct-11 Wed ### ### ### 29.29 70.5 70.5 2.1
2023-Oct-10 Tue 29.2 29.23 28.955 ### 3,385,158 ### 30.1 30.1 0.0
2023-Oct-09 Mon ### ### 28.88 ### ### ### 0.0
2023-Oct-06 Fri 28.58 ### 28.57 ### ### ### 0.0
2023-Oct-05 Thu 28.44 ### ### 28.51 4,175,871 0 ### ### ###
2023-Oct-04 Wed ### ### ### ### 4,961,584 0 ### ### 0.0
2023-Oct-03 Tue 28.45 28.86 ### 28.79 83.2 83.2 ###
2023-Oct-02 Mon ### ### ### ### 34.5 34.5 0.0
2023-Sep-29 Fri 29 ### 28.81 ### 4,088,277 ### 65.1 65.1 0.0
2023-Sep-28 Thu 28.88 ### 28.775 28.88 68.1 68.1 2.1
2023-Sep-27 Wed 28.88 ### 28.8 ### 73.1 73.1 0.0
2023-Sep-26 Tue 28.8 ### ### 28.88 3,414,845 0 ### ### 2.1
2023-Sep-25 Mon ### ### ### 28.86 34.0 34.0 ###
2023-Sep-22 Fri 28.45 ### ### 28.88 73.7 73.7 2.1
2023-Sep-21 Thu ### 29.29 ### 28.75 6,109,150 ### ### ### ###
2023-Sep-20 Wed 29.4 29.46 ### ### ### ### 0.0
2023-Sep-19 Tue 29.44 29.44 ### ### ### ### 0.0
2023-Sep-18 Mon ### ### 29.41 29.58 45.4 45.4 2.1
2023-Sep-15 Fri 29.8 29.84 29.52 ### 8,708,752 258,475,759 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 76.4 76.4 0.0
2023-Sep-13 Wed ### ### 28.83 ### 4,644,848 66,955,483 36.9 36.9 0.0
2023-Sep-12 Tue ### ### 28.75 ### 69.2 69.2 0.0
2023-Sep-11 Mon 28.79 ### ### ### ### ### 0.0
2023-Sep-08 Fri 28.74 28.79 ### ### ### ### 0.0
2023-Sep-07 Thu 28.43 ### ### 28.59 4,334,955 0 79.3 79.3 2.0
2023-Sep-06 Wed ### ### ### ### 3,707,045 0 24.9 24.9 0.0
2023-Sep-05 Tue 28.87 ### 28.78 ### ### ### 0.0
2023-Sep-04 Mon ### ### 28.87 ### ### ### 0.0
2023-Sep-01 Fri 28.87 ### 28.745 ### 2,395,842 ### ### ### 0.0
2023-Aug-31 Thu 29 29.245 28.84 ### 35.9 35.9 0.0
2023-Aug-30 Wed ### ### ### 28.85 ### ### ###
2023-Aug-29 Tue ### 28.41 28.22 28.41 3,653,427 103,446,785 ### ### ###
2023-Aug-28 Mon ### 28.26 ### 28.26 ### ### 2.0
2023-Aug-25 Fri ### 28.21 27.85 27.89 4,231,343 118,604,544 ### ### 2.0
2023-Aug-24 Thu ### 28.48 ### ### ### ### 0.0
2023-Aug-23 Wed 27.84 28.22 27.84 ### ### ### 0.0
2023-Aug-22 Tue 27.59 ### 27.53 ### 78.8 78.8 0.0
2023-Aug-21 Mon 27.74 27.81 27.5 27.57 34.9 34.9 ###
2023-Aug-18 Fri 27.7 27.855 27.56 ### 34.8 34.8 0.0
2023-Aug-17 Thu ### 28.27 27.72 27.81 27.6 27.6 ###
2023-Aug-16 Wed 28.46 28.55 ### 28.4 37.4 37.4 2.0
2023-Aug-15 Tue ### 28.87 ### 28.7 5,677,040 81,948,072 ### ### ###
2023-Aug-14 Mon 28.41 28.49 28.24 ### ### ### 0.0
2023-Aug-11 Fri 28.48 ### 28.42 28.56 2,759,872 39,217,781 67.7 67.7 ###
2023-Aug-10 Thu ### ### 28.45 ### 29.8 29.8 0.0
2023-Aug-09 Wed 28.26 ### ### ### 82.7 82.7 0.0
2023-Aug-08 Tue ### 28.27 ### ### 41.3 41.3 0.0
2023-Aug-07 Mon 27.84 ### 27.74 ### 76.2 76.2 0.0
2023-Aug-04 Fri ### ### 27.83 ### 4,066,426 ### ### ### 0.0
2023-Aug-03 Thu ### ### 27.72 ### 6,049,226 83,842,272 30.7 30.7 0.0
2023-Aug-02 Wed ### 28.4 ### ### 33.2 33.2 0.0
2023-Aug-01 Tue 28.24 28.7 28.23 28.58 80.1 80.1 ###
2023-Jul-31 Mon ### 28.48 28.26 28.42 73.6 73.6 ###
2023-Jul-28 Fri ### 28.42 ### ### 76.2 76.2 0.0
2023-Jul-27 Thu 28.26 ### 28.2 28.47 ### ### ###
2023-Jul-26 Wed ### 28.28 27.57 ### 81.4 81.4 0.0
2023-Jul-25 Tue 27.74 27.77 27.45 ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 4,459,846 0 32.0 32.0 0.0
2023-Jul-21 Fri 28 ### 27.72 ### 7,569,272 ### 34.4 34.4 0.0
2023-Jul-20 Thu ### 28.28 27.81 ### 6,313,650 ### ### ### 0.0
2023-Jul-19 Wed 28.24 28.25 27.88 ### 8,970,921 ### ### ### 0.0
2023-Jul-18 Tue 27.26 27.87 27.21 ### 82.8 82.8 0.0
2023-Jul-17 Mon ### 27.2 ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 6,940,159 0 70.9 70.9 0.0
2023-Jul-13 Thu ### ### 26.49 26.55 6,627,457 ### 27.5 27.5 ###
2023-Jul-12 Wed 26.4 26.47 26.26 26.42 4,336,040 ### 74.3 74.3 1.9
2023-Jul-11 Tue 25.8 ### 25.79 ### 4,494,270 ### 77.2 77.2 0.0
2023-Jul-10 Mon 25.8 ### ### ### 40.4 40.4 0.0
2023-Jul-07 Fri ### 25.81 25.52 ### 4,730,884 ### ### ### 0.0
2023-Jul-06 Thu ### 26.48 ### ### 27.9 27.9 0.0
2023-Jul-05 Wed 26.71 26.8 26.4 26.52 4,260,070 ### ### ### 1.9
2023-Jul-04 Tue ### 26.76 ### 26.72 3,585,088 47,968,477 ### ### 1.9
2023-Jul-03 Mon 26.45 26.49 ### ### 29.5 29.5 0.0
2023-Jun-30 Fri ### 26.41 26.2 ### 5,209,142 137,026,480 62.1 62.1 0.0
2023-Jun-29 Thu 26.41 26.58 26.28 ### 3,776,683 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### 26.25 4,568,624 0 67.0 67.0 1.9
2023-Jun-27 Tue 25.78 ### ### 25.75 39.3 39.3 ###
2023-Jun-26 Mon ### ### 25.4 25.57 39.5 39.5 ###
2023-Jun-23 Fri 26 26.145 ### 25.78 3,421,747 44,730,787 39.2 39.2 ###
2023-Jun-22 Thu 26.41 26.45 ### ### 4,693,782 ### 39.4 39.4 0.0
2023-Jun-21 Wed 26.57 26.71 26.49 26.53 4,850,078 129,012,074 38.1 38.1 ###
2023-Jun-20 Tue 26.22 26.545 26.125 26.5 ### ### 1.9
2023-Jun-19 Mon ### 26.21 ### ### 5,262,085 68,959,623 74.4 74.4 0.0
2023-Jun-16 Fri 25.8 ### ### 25.85 11,343,222 0 ### ### ###
2023-Jun-15 Thu 25.48 25.81 25.48 ### 6,295,154 161,439,224 78.4 78.4 0.0
2023-Jun-14 Wed ### 25.57 25.29 25.51 6,989,374 177,739,780 ### ### 1.8
2023-Jun-13 Tue ### 25.325 ### 25.22 4,034,188 ### ### ### ###
2023-Jun-09 Fri ### ### ### 25.2 3,440,951 0 ### ### 1.8
2023-Jun-08 Thu 25.25 25.42 ### ### 5,273,088 67,020,948 41.5 41.5 0.0
2023-Jun-07 Wed 25.78 25.89 ### ### 25.0 25.0 0.0
2023-Jun-06 Tue 25.83 ### 25.76 25.76 40.5 40.5 1.8
2023-Jun-05 Mon ### 26.24 26 ### 5,868,640 153,288,876 ### ### 0.0
2023-Jun-02 Fri ### ### 25.655 25.79 8,119,024 104,146,780 26.7 26.7 1.8
2023-Jun-01 Thu ### 26.22 25.87 ### 71.2 71.2 0.0
2023-May-31 Wed 26.49 26.55 ### ### ### ### 0.0
2023-May-30 Tue ### 26.7 26.425 26.52 3,584,986 ### ### ### 1.9
2023-May-29 Mon ### 26.7 26.46 26.57 4,753,228 ### 35.7 35.7 1.9
2023-May-26 Fri ### ### ### 26.23 ### ### ###
2023-May-25 Thu 26.42 26.55 ### ### ### ### 0.0
2023-May-24 Wed ### ### 26.41 ### ### ### 0.0
2023-May-23 Tue 26.23 26.76 26.21 ### 83.8 83.8 0.0
2023-May-22 Mon 26.8 26.85 26.57 26.57 4,781,881 127,724,041 36.7 36.7 1.9
2023-May-19 Fri 26.58 ### 26.56 26.8 8,357,822 110,991,876 73.7 73.7 1.9
2023-May-18 Thu 26.45 26.52 26.27 26.4 6,050,144 159,693,550 ### ### 1.9
2023-May-17 Wed ### ### ### ### 31.0 31.0 0.0
2023-May-16 Tue ### 26.7 26.46 26.46 5,224,953 138,879,250 36.0 36.0 1.9
2023-May-15 Mon 26.25 26.49 26.25 26.46 ### ### 1.9
2023-May-12 Fri 26.42 26.51 26.26 26.41 ### ### ###
2023-May-11 Thu ### 26.41 ### ### 77.3 77.3 0.0
2023-May-10 Wed ### 26.45 ### 26.26 ### ### 1.9
2023-May-09 Tue 26.81 ### 26.77 ### ### ### 0.0
2023-May-08 Mon 26.86 ### 26.84 ### 8,678,556 116,466,221 76.7 76.7 0.0
2023-May-05 Fri 26.4 ### 25.84 26.58 ### ### 1.9
2023-May-04 Thu ### ### 26.22 26.72 ### ### 1.9
2023-May-03 Wed 28.8 28.8 ### 28.55 ### ### ###
2023-May-02 Tue ### 29.28 ### ### 77.0 77.0 0.0
2023-May-01 Mon ### 29.23 28.88 ### ### ### 0.0
2023-Apr-28 Fri ### ### 28.75 28.84 5,463,855 ### 33.9 33.9 ###
2023-Apr-27 Thu 28.79 28.79 28.41 28.73 3,674,182 ### 37.8 37.8 2.1
2023-Apr-26 Wed 28.73 ### 28.58 28.84 4,706,622 67,257,628 ### ### ###
2023-Apr-24 Mon 29 ### 28.79 28.79 ### ### ###
2023-Apr-21 Fri ### 28.86 28.48 28.77 4,976,229 142,668,485 ### ### 2.1
2023-Apr-20 Thu 28.84 ### 28.71 ### 5,521,059 ### ### ### 0.0
2023-Apr-19 Wed 28.7 28.75 28.53 ### ### ### 0.0
2023-Apr-18 Tue ### 28.79 28.57 28.76 3,913,324 ### ### ### 2.1
2023-Apr-17 Mon 28.79 ### ### ### 37.1 37.1 0.0
2023-Apr-14 Fri ### 28.48 27.84 28.46 ### ### 2.0
2023-Apr-13 Thu ### ### ### ### 3,026,975 0 ### ### 0.0
2023-Apr-12 Wed ### ### 28 ### ### ### 0.0
2023-Apr-11 Tue ### ### ### 28.25 ### ### 2.0
2023-Apr-06 Thu ### ### 27.71 27.88 2,959,085 40,998,122 ### ### ###
2023-Apr-05 Wed ### ### 27.74 ### ### ### 0.0
2023-Apr-04 Tue ### ### 27.82 ### ### ### 0.0
2023-Apr-03 Mon 27.75 ### 27.7 ### 5,952,544 ### 74.4 74.4 0.0
2023-Mar-31 Fri 27.78 27.87 27.46 27.72 29.3 29.3 ###
2023-Mar-30 Thu ### ### 27.24 ### ### ### 0.0
2023-Mar-29 Wed 27.26 ### 27 ### 6,533,423 ### ### ### 0.0
2023-Mar-28 Tue 27.7 27.81 27.575 ### 5,016,242 138,912,281 30.9 30.9 0.0
2023-Mar-27 Mon 27.24 27.53 ### 27.41 3,871,884 53,296,483 78.8 78.8 2.0
2023-Mar-24 Fri 27.2 ### ### ### 7,641,648 0 30.6 30.6 0.0
2023-Mar-23 Thu ### 27.975 ### ### ### ### 0.0
2023-Mar-22 Wed 28.5 28.645 ### ### 5,680,643 ### 24.0 24.0 0.0
2023-Mar-21 Tue ### ### 28 ### ### ### 0.0
2023-Mar-20 Mon ### 28.44 27.81 27.86 48.4 48.4 ###
2023-Mar-17 Fri 28 ### 28 28.28 ### ### ###
2023-Mar-16 Thu 27.56 28.23 27.56 27.82 81.8 81.8 2.0
2023-Mar-15 Wed 28.4 ### ### ### 5,644,279 0 ### ### 0.0
2023-Mar-14 Tue 27.83 ### ### ### 85.4 85.4 0.0
2023-Mar-13 Mon 29 29.42 28.54 28.54 28.2 28.2 2.0
2023-Mar-10 Fri 29.2 29.41 28.84 29 6,105,573 ### ### ### ###
2023-Mar-09 Thu ### ### 29.49 29.89 4,227,076 ### 76.9 76.9 ###
2023-Mar-08 Wed ### 29.8 29.4 29.45 3,695,882 ### ### ### ###
2023-Mar-07 Tue ### 29.8 29.43 29.71 4,527,855 134,092,425 68.9 68.9 2.1
2023-Mar-06 Mon 29.25 29.84 29.25 29.48 77.8 77.8 2.1
2023-Mar-03 Fri ### 29.21 28.88 ### ### ### 0.0
2023-Mar-02 Thu 29.51 29.585 28.83 28.83 19.7 19.7 ###
2023-Mar-01 Wed 29.76 29.85 ### ### 24.0 24.0 0.0
2023-Feb-28 Tue ### ### ### ### 68.9 68.9 0.0
2023-Feb-27 Mon 29.89 ### 29.73 ### 3,237,423 ### 80.1 80.1 0.0
2023-Feb-24 Fri 29.76 ### ### 29.85 4,189,921 0 67.8 67.8 2.1
2023-Feb-23 Thu ### 30.27 29.73 29.76 ### ### 2.1
2023-Feb-22 Wed ### ### 29.83 ### 73.0 73.0 0.0
2023-Feb-21 Tue ### 30.29 ### ### 35.0 35.0 0.0
2023-Feb-20 Mon ### 30.43 29.87 ### 4,049,345 122,087,751 ### ### 0.0
2023-Feb-17 Fri 30.24 ### 29.76 29.85 8,021,643 119,362,047 ### ### 2.1
2023-Feb-16 Thu 30.22 30.81 ### 30.51 8,839,826 ### ### ### ###
2023-Feb-15 Wed 30.44 ### ### ### 43.1 43.1 0.0
2023-Feb-14 Tue 31.73 31.85 31.5 ### ### ### 0.0
2023-Feb-13 Mon 31.59 31.59 31.29 ### 3,562,045 ### ### ### 0.0
2023-Feb-10 Fri 31.79 31.85 31.58 ### 41.1 41.1 0.0
2023-Feb-09 Thu ### ### 31.77 ### ### ### 0.0
2023-Feb-08 Wed 31.8 ### 31.8 ### 3,149,744 50,080,929 76.6 76.6 0.0
2023-Feb-07 Tue ### ### ### 31.73 3,801,327 0 35.9 35.9 ###
2023-Feb-06 Mon ### ### ### 31.88 2,559,179 0 ### ### 2.3
2023-Feb-03 Fri ### ### ### ### 71.1 71.1 0.0
2023-Feb-02 Thu ### ### ### 31.5 ### ### 2.3
2023-Feb-01 Wed ### ### ### 31.73 36.0 36.0 ###
2023-Jan-31 Tue 31.85 ### ### 31.79 47.1 47.1 ###
2023-Jan-30 Mon 31.79 31.88 ### 31.83 3,251,089 51,822,358 71.1 71.1 ###
2023-Jan-27 Fri ### 31.87 31.56 31.79 ### ### ###
2023-Jan-25 Wed 31.42 ### 31.25 31.48 ### ### 2.2
2023-Jan-24 Tue 31.59 31.59 31.2 ### ### ### 0.0
2023-Jan-23 Mon 31.57 ### 31.47 31.51 4,073,278 64,093,029 ### ### ###
2023-Jan-20 Fri ### 31.77 31.47 ### 6,585,242 208,225,352 ### ### 0.0
2023-Jan-19 Thu ### ### 31.56 31.71 32.4 32.4 ###
2023-Jan-18 Wed ### 31.82 ### ### 3,582,951 57,004,750 71.0 71.0 0.0
2023-Jan-17 Tue 31.5 31.86 31.5 ### 4,394,589 139,220,579 ### ### 0.0
2023-Jan-16 Mon 31.45 ### 31.27 ### 3,589,372 ### ### ### 0.0
2023-Jan-13 Fri ### ### 30.88 ### 4,924,570 ### ### ### 0.0
2023-Jan-12 Thu ### 30.84 ### 30.8 4,956,782 76,433,578 ### ### 2.2
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### 30.24 ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 2,243,550 0 ### ### 0.0
2023-Jan-06 Fri ### ### 29.76 29.76 2,100,621 31,257,240 ### ### 2.1
2023-Jan-05 Thu ### 30.28 29.875 ### 64.0 64.0 0.0
2023-Jan-04 Wed ### 29.86 29.44 29.7 62.0 62.0 ###
2023-Jan-03 Tue ### ### ### 29.42 3,418,227 0 25.1 25.1 ###
2022-Dec-30 Fri ### ### 29.89 ### 3,165,659 47,310,773 ### ### 0.0
2022-Dec-29 Thu ### ### 29.73 ### 25.3 25.3 0.0
2022-Dec-28 Wed ### ### ### 30.22 2,373,724 0 40.4 40.4 2.2
2022-Dec-23 Fri ### 30.42 ### ### 72.6 72.6 0.0
2022-Dec-22 Thu ### ### ### 30.52 2,993,089 0 70.2 70.2 ###
2022-Dec-21 Wed ### ### 30.24 30.26 4,188,926 ### 29.5 29.5 ###
2022-Dec-20 Tue 30.4 30.43 ### 30.28 3,331,849 50,694,082 50.8 50.8 2.2
2022-Dec-19 Mon ### ### ### 30.26 72.7 72.7 ###
2022-Dec-16 Fri 30.54 30.59 30.21 30.4 8,860,143 269,348,347 29.5 29.5 ###
2022-Dec-15 Thu ### ### 30.53 30.79 76.1 76.1 ###
2022-Dec-14 Wed 30.8 30.88 30.4 30.71 5,352,751 ### 35.3 35.3 ###
2022-Dec-13 Tue 30.56 30.83 30.55 30.79 4,263,957 130,860,840 ### ### ###
2022-Dec-12 Mon 30.21 30.26 ### ### 46.3 46.3 0.0
2022-Dec-09 Fri ### 30.4 ### ### 3,856,577 58,619,970 31.4 31.4 0.0
2022-Dec-08 Thu ### ### ### ### 29.6 29.6 0.0
2022-Dec-07 Wed ### 30.81 30.275 ### 7,215,843 220,389,884 ### ### 0.0
2022-Dec-06 Tue ### 31.47 ### ### 6,123,727 96,356,844 41.0 41.0 0.0
2022-Dec-05 Mon ### 31.445 31.21 31.26 40.3 40.3 2.2
2022-Dec-02 Fri 31.5 ### 31.21 ### 6,005,644 93,718,074 36.3 36.3 0.0
2022-Dec-01 Thu 31.54 31.75 31.5 ### 5,666,024 ### 71.8 71.8 0.0
2022-Nov-30 Wed 31.75 31.75 ### 31.54 12,694,372 201,523,155 26.3 26.3 2.3
2022-Nov-29 Tue 31.5 31.72 ### ### 76.0 76.0 0.0
2022-Nov-28 Mon ### ### 31.27 31.59 ### ### ###
2022-Nov-25 Fri ### 31.58 31.26 31.49 4,514,848 141,856,524 ### ### ###
2022-Nov-24 Thu 31.24 ### ### 31.23 42.5 42.5 ###
2022-Nov-23 Wed 31.2 ### ### ### 74.4 74.4 0.0
2022-Nov-22 Tue ### ### 30.885 ### ### ### 0.0
2022-Nov-21 Mon ### ### 30.645 30.83 ### ### 2.2
2022-Nov-18 Fri 30.76 30.88 30.57 ### 3,419,053 ### 38.4 38.4 0.0
2022-Nov-17 Thu 30.77 ### 30.49 ### 34.2 34.2 0.0
2022-Nov-16 Wed ### 30.42 ### ### 40.1 40.1 0.0
2022-Nov-15 Tue 30.42 30.78 ### 30.49 72.8 72.8 2.2
2022-Nov-14 Mon ### ### ### 31.26 6,916,829 0 40.4 40.4 2.2
2022-Nov-11 Fri ### 31.82 31.25 ### ### ### 0.0
2022-Nov-10 Thu 31.23 31.42 30.875 ### 33.0 33.0 0.0
2022-Nov-09 Wed ### 31.8 ### ### 81.0 81.0 0.0
2022-Nov-08 Tue ### ### 31.845 ### 70.2 70.2 0.0
2022-Nov-07 Mon 32.2 32.27 31.645 31.73 3,888,182 124,256,576 28.3 28.3 ###
2022-Nov-04 Fri 31.86 ### ### ### 4,453,970 0 68.9 68.9 0.0
2022-Nov-03 Thu 32.43 32.45 ### ### 5,411,643 ### ### ### 0.0
2022-Nov-02 Wed 32.79 32.83 32.55 32.74 3,577,523 116,949,226 ### ### 2.3
2022-Nov-01 Tue 32.42 32.7 31.73 32.7 5,888,682 ### 63.9 63.9 2.3
2022-Oct-31 Mon 32.25 32.5 32.24 32.42 74.7 74.7 2.3
2022-Oct-28 Fri ### 32.22 ### ### ### ### 0.0
2022-Oct-27 Thu ### ### 31.325 ### 5,704,386 89,344,945 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 31.85 ### ### ### ### ### 0.0
2022-Oct-24 Mon 31.88 31.89 31.49 ### 35.6 35.6 0.0
2022-Oct-21 Fri 31.51 ### 31.23 31.4 6,799,484 106,173,942 ### ### 2.2
2022-Oct-20 Thu ### 31.89 31.28 31.89 6,159,420 194,545,280 ### ### 2.3
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue ### 31.42 ### 31.23 ### ### ###
2022-Oct-17 Mon ### ### 30.75 30.78 3,882,945 59,700,279 33.8 33.8 2.2
2022-Oct-14 Fri ### 31.23 ### ### 40.3 40.3 0.0
2022-Oct-13 Thu 30.5 ### 30.29 30.59 ### ### 2.2
2022-Oct-12 Wed ### ### ### 29.88 85.2 85.2 2.1
2022-Oct-11 Tue ### 29.74 ### 29.49 ### ### ###
2022-Oct-10 Mon 29.86 29.955 ### ### 37.1 37.1 0.0
2022-Oct-07 Fri ### ### 29.87 ### 76.0 76.0 0.0
2022-Oct-06 Thu ### 30.52 ### 30.27 ### ### 2.2
2022-Oct-05 Wed 30.24 30.79 30.22 30.51 7,232,376 220,623,629 69.6 69.6 ###
2022-Oct-04 Tue ### ### ### 29.87 ### ### ###
2022-Oct-03 Mon 28.89 ### ### 28.73 3,647,654 0 ### ### 2.1
2022-Sep-30 Fri 29.22 29.285 ### 28.81 7,307,442 ### 26.7 26.7 2.1
2022-Sep-29 Thu ### 29.5 29.21 29.27 40.1 40.1 ###
2022-Sep-28 Wed ### 29.21 28.83 ### 76.1 76.1 0.0
2022-Sep-27 Tue ### ### ### 29.25 4,990,651 0 36.3 36.3 ###
2022-Sep-26 Mon ### 29.455 ### ### 4,602,173 ### ### ### 0.0
2022-Sep-23 Fri 29.49 29.59 ### ### 5,737,983 84,893,458 53.1 53.1 0.0
2022-Sep-21 Wed ### ### 29.7 29.82 ### ### ###
2022-Sep-20 Tue ### ### ### 30.22 4,840,674 0 80.1 80.1 2.2
2022-Sep-19 Mon 29.86 ### ### 29.7 46.6 46.6 ###
2022-Sep-16 Fri ### 30.5 29.675 ### 16,188,249 487,063,941 ### ### 0.0
2022-Sep-15 Thu 29.51 29.85 29.43 29.82 ### ### ###
2022-Sep-14 Wed 29.57 ### ### ### ### ### 0.0
2022-Sep-13 Tue 30.27 30.44 ### 30.28 ### ### 2.2
2022-Sep-12 Mon ### ### 29.78 ### 3,510,482 52,271,076 43.8 43.8 0.0
2022-Sep-09 Fri 29.87 ### ### 29.85 6,524,888 0 30.9 30.9 2.1
2022-Sep-08 Thu 29.46 29.75 ### ### ### ### 0.0
2022-Sep-07 Wed ### 30.27 ### ### 7,094,689 ### 24.7 24.7 0.0
2022-Sep-06 Tue 30.4 30.55 30.24 30.24 35.9 35.9 ###
2022-Sep-05 Mon 30.54 30.54 ### ### 39.6 39.6 0.0
2022-Sep-02 Fri ### ### ### 30.54 79.8 79.8 ###
2022-Sep-01 Thu ### ### 29.77 ### ### ### 0.0
2022-Aug-31 Wed ### 30.59 ### 30.59 ### ### 2.2
2022-Aug-30 Tue 29.83 ### 29.83 ### 66.1 66.1 0.0
2022-Aug-29 Mon 30.21 30.24 29.72 29.84 3,674,671 ### 34.2 34.2 ###
2022-Aug-26 Fri 30.24 30.79 ### ### 3,452,957 53,158,273 77.6 77.6 0.0
2022-Aug-25 Thu ### ### 29.85 ### ### ### 0.0
2022-Aug-24 Wed 29.89 ### 29.83 ### ### ### 0.0
2022-Aug-23 Tue 30.5 30.5 29.85 ### 26.7 26.7 0.0
2022-Aug-22 Mon 30.8 30.845 30.47 30.54 40.1 40.1 ###
2022-Aug-19 Fri ### ### 30.86 ### ### ### 0.0
2022-Aug-18 Thu ### 31.47 31.2 31.42 4,813,757 150,839,075 ### ### 2.2
2022-Aug-17 Wed 31.25 31.43 ### ### 72.2 72.2 0.0
2022-Aug-16 Tue ### ### 30.725 ### 4,293,059 ### 74.9 74.9 0.0
2022-Aug-15 Mon 30.77 ### ### 30.81 67.0 67.0 ###
2022-Aug-12 Fri 30.52 30.84 30.43 30.78 4,239,288 129,870,587 76.0 76.0 2.2
2022-Aug-11 Thu 30.55 30.645 30.27 30.53 33.6 33.6 ###
2022-Aug-10 Wed ### ### 29.81 30.22 6,353,179 ### ### ### 2.2
2022-Aug-09 Tue 29.56 29.89 ### 29.81 9,149,187 ### 71.0 71.0 ###
2022-Aug-08 Mon 30.74 30.82 ### 30.71 2,965,545 45,699,048 35.8 35.8 ###
2022-Aug-05 Fri 30.86 ### 30.72 ### 1,998,689 ### ### ### 0.0
2022-Aug-04 Thu 30.86 ### 30.78 ### 3,752,749 ### 71.0 71.0 0.0
2022-Aug-03 Wed 30.77 30.83 30.42 30.78 3,953,349 ### ### ### 2.2
2022-Aug-02 Tue 30.5 ### ### ### ### ### 0.0
2022-Aug-01 Mon ### 30.58 ### 30.58 5,040,923 ### 80.4 80.4 2.2
2022-Jul-29 Fri 30.48 30.76 30.44 ### ### ### 0.0
2022-Jul-28 Thu ### 30.49 ### ### 5,133,887 ### ### ### 0.0
2022-Jul-27 Wed ### 30.2 ### ### 3,064,777 ### 79.1 79.1 0.0
2022-Jul-26 Tue ### ### 29.675 29.72 31.1 31.1 2.1
2022-Jul-25 Mon ### ### 29.79 29.87 42.9 42.9 ###
2022-Jul-22 Fri 29.59 ### 29.47 29.88 7,900,159 116,408,842 75.1 75.1 2.1
2022-Jul-21 Thu ### 29.76 29.52 ### 29.4 29.4 0.0
2022-Jul-20 Wed 29.7 29.82 29.53 ### 29.8 29.8 0.0
2022-Jul-19 Tue 29.22 29.45 29 29.42 ### ### ###
2022-Jul-18 Mon 28.71 29 28.55 29 ### ### ###
2022-Jul-15 Fri 28 28.45 27.79 28.45 7,083,789 199,196,146 81.9 81.9 2.0
2022-Jul-14 Thu ### 28.47 ### ### ### ### 0.0
2022-Jul-13 Wed 28.2 28.45 ### 28.45 6,227,457 88,585,575 ### ### 2.0
2022-Jul-12 Tue ### 28.23 ### ### 5,143,875 ### 53.5 53.5 0.0
2022-Jul-11 Mon ### 28.27 ### 27.77 4,723,259 ### 44.1 44.1 ###
2022-Jul-08 Fri 28.22 28.26 ### ### ### ### 0.0
2022-Jul-07 Thu ### ### 27.85 ### 68.5 68.5 0.0
2022-Jul-06 Wed 27.8 28.21 27.75 ### 73.3 73.3 0.0
2022-Jul-05 Tue ### 27.84 27.47 ### 62.2 62.2 0.0
2022-Jul-04 Mon ### ### ### 27.74 3,661,957 0 28.0 28.0 ###
2022-Jul-01 Fri 27.85 ### 27.51 27.51 4,526,541 62,262,571 24.7 24.7 ###
2022-Jun-30 Thu ### ### ### ### 7,343,081 0 ### ### 0.0
2022-Jun-29 Wed 27.7 28.2 ### ### ### ### 0.0
2022-Jun-28 Tue ### ### 27.56 27.79 4,190,622 57,746,771 ### ### 2.0
2022-Jun-27 Mon ### ### 27.54 ### 4,482,745 ### 69.8 69.8 0.0
2022-Jun-24 Fri ### 27.24 26.87 ### ### ### 0.0
2022-Jun-23 Thu ### 27.51 ### ### 75.5 75.5 0.0
2022-Jun-22 Wed ### 27.155 26.81 ### 6,230,844 168,123,748 ### ### 0.0
2022-Jun-21 Tue 26.55 ### 26.42 ### 6,622,384 ### ### ### 0.0
2022-Jun-20 Mon 26 26.27 ### ### 5,644,228 ### 79.1 79.1 0.0
2022-Jun-17 Fri 25.5 ### 25.43 ### 18,899,071 240,301,687 ### ### 0.0
2022-Jun-16 Thu ### 26.75 26.22 ### 9,592,974 ### 33.5 33.5 0.0
2022-Jun-15 Wed 26.71 ### ### ### 10,805,651 0 44.3 44.3 0.0
2022-Jun-14 Tue ### 27.145 26.4 26.84 18,086,949 484,232,842 79.1 79.1 1.9
2022-Jun-10 Fri ### 28.77 28.045 ### ### ### 0.0
2022-Jun-09 Thu 28.55 ### 27.88 28.25 11,918,570 ### ### ### 2.0
2022-Jun-08 Wed ### ### 28.84 ### ### ### 0.0
2022-Jun-07 Tue ### 31.025 ### ### ### ### 0.0
2022-Jun-06 Mon 31.21 31.25 ### ### 47.9 47.9 0.0
2022-Jun-03 Fri 31.51 31.54 ### 31.28 3,799,288 59,914,771 ### ### 2.2
2022-Jun-02 Thu ### 31.4 ### ### ### ### 0.0
2022-Jun-01 Wed 31.51 ### 31.42 31.55 3,521,975 55,330,227 ### ### ###
2022-May-31 Tue 31.86 31.89 31.26 31.26 25.1 25.1 2.2
2022-May-30 Mon ### ### 31.51 31.85 31.9 31.9 2.3
2022-May-27 Fri ### ### 31.54 ### ### ### 0.0
2022-May-26 Thu 31.88 ### 31.49 31.57 4,803,385 ### ### ### 2.3
2022-May-25 Wed ### ### 31.29 ### 5,889,345 ### ### ### 0.0
2022-May-24 Tue ### ### ### ### 80.2 80.2 0.0
2022-May-23 Mon ### ### ### 30.78 4,079,073 0 36.9 36.9 2.2
2022-May-20 Fri 30.78 ### 30.75 ### ### ### 0.0
2022-May-19 Thu 30.81 ### 30.7 30.86 ### ### 2.2
2022-May-18 Wed ### ### ### 31.28 5,801,049 0 28.3 28.3 2.2
2022-May-17 Tue 31.29 ### ### 31.48 3,841,689 0 ### ### 2.2
2022-May-16 Mon 31.25 31.54 ### ### 74.3 74.3 0.0
2022-May-13 Fri ### 31.185 ### ### ### ### 0.0
2022-May-12 Thu ### ### ### 30.82 ### ### ###
2022-May-11 Wed ### ### 30.24 30.53 9,634,155 145,668,423 ### ### ###
2022-May-10 Tue ### 31.78 ### ### 91.6 91.6 0.0
2022-May-09 Mon ### 31.78 ### ### 91.6 91.6 0.0
2022-May-06 Fri 31.7 ### 31.5 ### 46.7 46.7 0.0
2022-May-05 Thu ### ### 31.24 32.25 25.0 25.0 ###
2022-May-04 Wed ### ### 32.2 32.44 4,032,822 ### ### ### 2.3
2022-May-03 Tue ### 32.22 ### ### 50.0 50.0 0.0
2022-May-02 Mon ### 32.4 ### ### 3,692,027 ### 78.7 78.7 0.0
2022-Apr-29 Fri ### ### ### ### 4,946,623 0 68.9 68.9 0.0
2022-Apr-28 Thu ### 32.42 ### ### 3,854,640 ### ### ### 0.0
2022-Apr-27 Wed 32.49 ### ### 32.2 4,346,641 0 32.7 32.7 ###
2022-Apr-26 Tue 32.48 32.81 32.28 32.74 7,662,021 249,360,473 ### ### 2.3
2022-Apr-22 Fri 33.54 33.655 ### ### ### ### 0.0
2022-Apr-21 Thu 33.44 33.75 ### ### 4,276,049 72,158,326 75.0 75.0 0.0
2022-Apr-20 Wed 33.51 33.7 ### 33.27 4,372,381 ### ### ### ###
2022-Apr-19 Tue ### 33.29 32.88 33.25 4,904,085 162,251,652 ### ### 2.4
2022-Apr-14 Thu ### ### 32.85 32.85 4,095,440 ### ### ### ###
2022-Apr-13 Wed ### ### 32.78 ### 63.1 63.1 0.0
2022-Apr-12 Tue ### ### 32.78 ### ### ### 0.0
2022-Apr-11 Mon 32.5 ### 32.49 ### 4,174,140 ### ### ### 0.0
2022-Apr-08 Fri 32.47 32.59 ### 32.47 2,719,988 ### ### ### ###
2022-Apr-07 Thu ### 32.475 32.2 32.47 3,968,289 128,324,545 ### ### ###
2022-Apr-06 Wed ### ### ### 32.56 4,605,281 0 ### ### 2.3
2022-Apr-05 Tue ### 32.4 ### ### 2,421,251 ### ### ### 0.0
2022-Apr-04 Mon ### 32.42 ### ### 4,055,986 ### ### ### 0.0
2022-Apr-01 Fri ### 32.52 ### ### 5,834,853 ### ### ### 0.0
2022-Mar-31 Thu 32.5 32.59 32.29 ### 7,350,180 ### ### ### 0.0
2022-Mar-30 Wed ### 32.48 32.24 ### 41.1 41.1 0.0
2022-Mar-29 Tue ### ### ### ### 62.6 62.6 0.0
2022-Mar-28 Mon 31.85 ### 31.8 ### 4,668,880 ### 78.0 78.0 0.0
2022-Mar-25 Fri 31.72 ### ### ### 38.0 38.0 0.0
2022-Mar-24 Thu ### 31.79 31.45 31.79 ### ### ###
2022-Mar-23 Wed 31.42 31.74 31.42 31.72 5,266,745 ### 71.2 71.2 2.3
2022-Mar-22 Tue ### ### ### 31.23 ### ### ###
2022-Mar-21 Mon 31.2 31.46 30.83 ### 7,390,353 230,172,544 37.0 37.0 0.0
2022-Mar-18 Fri ### 31.21 ### 31.21 15,156,840 236,522,488 64.9 64.9 ###
2022-Mar-17 Thu ### 31.27 ### ### 9,392,585 ### 66.8 66.8 0.0
2022-Mar-16 Wed 30.75 30.87 30.59 30.75 64.8 64.8 ###
2022-Mar-15 Tue 30.53 ### 30.47 ### 6,205,542 ### ### ### 0.0
2022-Mar-14 Mon 30.26 30.54 ### ### 4,696,551 ### 70.0 70.0 0.0
2022-Mar-11 Fri ### ### 29.71 ### ### ### 0.0
2022-Mar-10 Thu 29.5 ### 29.45 ### 9,688,743 142,666,740 74.7 74.7 0.0
2022-Mar-09 Wed ### ### 28.28 ### 6,936,977 98,088,854 75.0 75.0 0.0
2022-Mar-08 Tue 28.56 ### ### 28.49 7,928,971 0 ### ### ###
2022-Mar-07 Mon ### 28.7 ### 28.44 7,554,940 108,413,389 ### ### ###
2022-Mar-04 Fri ### ### 28.56 28.89 5,183,679 ### ### ### ###
2022-Mar-03 Thu ### 29.29 ### ### 8,232,351 120,562,780 ### ### 0.0
2022-Mar-02 Wed 28.8 29.2 ### 29 66.8 66.8 ###
2022-Mar-01 Tue ### 29.78 ### ### 6,019,841 ### 62.2 62.2 0.0
2022-Feb-28 Mon ### ### 28.51 ### 9,733,580 138,752,182 ### ### 0.0
2022-Feb-25 Fri ### ### 28.77 ### 7,724,681 ### 22.5 22.5 0.0
2022-Feb-24 Thu ### 29.74 29.2 ### 62.0 62.0 0.0
2022-Feb-23 Wed ### ### 29.83 ### 5,043,154 75,218,641 26.4 26.4 0.0
2022-Feb-22 Tue ### ### ### 30.27 ### ### 2.2
2022-Feb-21 Mon 30.45 30.8 ### 30.75 ### ### ###
2022-Feb-18 Fri 30.56 30.7 ### 30.58 6,692,556 ### ### ### 2.2
2022-Feb-17 Thu 30.72 ### 30.58 30.85 5,601,651 85,649,243 75.6 75.6 ###
2022-Feb-16 Wed ### ### ### ### 65.2 65.2 0.0
2022-Feb-15 Tue ### 30.54 ### 30.42 ### ### 2.2
2022-Feb-14 Mon 29.79 30.45 29.73 30.43 9,600,724 288,885,785 ### ### ###
2022-Feb-11 Fri 29.41 ### 29.41 29.84 8,004,759 117,709,981 84.6 84.6 ###
2022-Feb-10 Thu ### ### ### ### 12,294,346 0 75.6 75.6 0.0
2022-Feb-09 Wed ### ### 27.86 ### 72.5 72.5 0.0
2022-Feb-08 Tue ### 27.81 27.27 27.73 5,526,546 152,201,076 75.2 75.2 ###
2022-Feb-07 Mon 27.51 ### 27.22 27.57 6,988,888 ### ### ### ###
2022-Feb-04 Fri 27.8 ### 27.56 ### 4,630,241 63,804,720 61.0 61.0 0.0
2022-Feb-03 Thu 27.8 28.22 ### ### 4,886,820 ### 78.1 78.1 0.0
2022-Feb-02 Wed 27.8 ### ### 27.87 5,284,353 0 63.8 63.8 ###
2022-Feb-01 Tue 27.22 27.88 ### ### 7,895,588 ### ### ### 0.0
2022-Jan-31 Mon 27.45 27.45 ### ### 27.2 27.2 0.0
2022-Jan-28 Fri 27.71 27.73 ### ### 34,540,854 478,908,940 ### ### 0.0
2022-Jan-27 Thu ### ### ### 27.25 ### ### ###
2022-Jan-25 Tue 27.85 27.88 ### ### 57.2 57.2 0.0
2022-Jan-24 Mon 28 28.29 27.84 ### 4,827,756 135,490,972 79.4 79.4 0.0
2022-Jan-21 Fri 28.5 ### ### ### 8,098,686 0 ### ### 0.0
2022-Jan-20 Thu 29 ### 28.53 28.7 6,511,374 92,884,750 26.5 26.5 ###
2022-Jan-19 Wed 29.21 ### ### ### 38.5 38.5 0.0
2022-Jan-18 Tue 29.5 29.55 ### 29.41 2,931,248 43,309,189 37.5 37.5 ###
2022-Jan-17 Mon 29.59 29.59 29.26 29.45 36.1 36.1 ###
2022-Jan-14 Fri 29.57 ### ### ### 34.2 34.2 0.0
2022-Jan-13 Thu ### 29.59 ### 29.57 5,018,681 74,251,385 ### ### 2.1
2022-Jan-12 Wed ### 29.4 ### 29.24 4,147,080 60,962,076 ### ### 2.1
2022-Jan-11 Tue ### ### ### 29.24 70.5 70.5 2.1
2022-Jan-10 Mon 29.27 29.44 ### ### 1,940,080 28,557,977 ### ### 0.0
2022-Jan-07 Fri 29.44 29.49 ### 29.42 34.7 34.7 ###
2022-Jan-06 Thu 29.57 29.57 28.82 ### ### ### 0.0
2022-Jan-05 Wed 29.5 ### 29.49 ### 3,526,027 ### ### ### 0.0
2022-Jan-04 Tue 29.21 29.45 ### 29.4 3,822,849 56,291,451 ### ### ###
2021-Dec-31 Fri 29.2 29.21 28.84 28.84 1,994,546 ### ### ### ###
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 29 ### ### 29.25 3,519,546 0 63.4 63.4 ###
2021-Dec-24 Fri 28.84 29 28.77 28.89 1,987,570 57,410,959 ### ### ###
2021-Dec-23 Thu 28.79 28.8 28.56 28.71 1,762,670 50,553,375 31.2 31.2 ###
2021-Dec-22 Wed 28.7 28.73 ### 28.54 3,156,942 45,349,471 ### ### 2.0
2021-Dec-21 Tue 28.57 28.75 28.53 28.72 3,165,220 ### 66.3 66.3 ###
2021-Dec-20 Mon 28.76 28.79 ### 28.53 46.4 46.4 2.0
2021-Dec-17 Fri ### ### 28.75 28.83 ### ### ###
2021-Dec-16 Thu ### ### 28.5 28.75 ### ### ###
2021-Dec-15 Wed ### 28.73 28.45 28.59 4,812,683 ### ### ### 2.0
2021-Dec-14 Tue ### 28.55 ### 28.46 72.2 72.2 2.0
2021-Dec-13 Mon 28.7 28.87 28.48 28.49 3,892,189 ### 33.2 33.2 ###
2021-Dec-10 Fri ### 28.78 28.5 ### 3,323,056 95,172,323 37.5 37.5 0.0
2021-Dec-09 Thu 28.57 28.8 28.53 ### 4,168,974 ### 73.1 73.1 0.0
2021-Dec-08 Wed 28.45 28.86 ### ### 4,824,070 ### ### ### 0.0
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon ### ### 27.78 ### 5,675,482 78,832,444 ### ### 0.0
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu ### 27.79 ### ### 85.4 85.4 0.0
2021-Dec-01 Wed 27.2 27.47 ### ### 76.7 76.7 0.0
2021-Nov-30 Tue ### 27.77 ### ### 9,670,750 ### 25.8 25.8 0.0
2021-Nov-29 Mon 27.4 27.43 27 27.2 7,442,471 202,546,848 26.2 26.2 1.9
2021-Nov-26 Fri ### 28.41 27.51 ### 7,065,286 ### ### ### 0.0
2021-Nov-25 Thu 28.2 28.46 ### ### 4,503,128 ### ### ### 0.0
2021-Nov-24 Wed ### ### 28.29 28.45 40.0 40.0 2.0
2021-Nov-23 Tue ### ### 28.27 28.47 5,105,080 ### 38.7 38.7 ###
2021-Nov-22 Mon ### ### ### 28.23 31.2 31.2 ###
2021-Nov-19 Fri 28.71 29 ### 28.57 ### ### ###
2021-Nov-18 Thu 29 29 28.58 28.71 9,080,622 ### 31.2 31.2 ###
2021-Nov-17 Wed ### 29.29 28.71 ### 6,898,350 200,052,150 ### ### 0.0
2021-Nov-16 Tue ### 29.43 ### 29.23 44.7 44.7 2.1
2021-Nov-15 Mon 29.22 29.43 ### 29.4 71.4 71.4 ###
2021-Nov-12 Fri 29.81 ### ### 29.87 5,910,271 0 63.3 63.3 ###
2021-Nov-11 Thu ### ### 29.41 ### 7,707,376 ### ### ### 0.0
2021-Nov-10 Wed 29.22 ### ### ### 13,900,058 0 90.8 90.8 0.0
2021-Nov-09 Tue 29.5 29.54 28.22 28.89 22.4 22.4 ###
2021-Nov-08 Mon ### ### 28.77 ### 76.4 76.4 0.0
2021-Nov-05 Fri 28.75 ### 28.72 ### 74.2 74.2 0.0
2021-Nov-04 Thu ### 28.77 28.45 28.7 69.3 69.3 ###
2021-Nov-03 Wed 28.43 28.81 ### 28.58 4,534,879 ### 75.8 75.8 ###
2021-Nov-02 Tue ### 28.74 ### 28.2 31.2 31.2 2.0
2021-Nov-01 Mon ### ### 28.45 28.45 8,430,053 ### ### ### 2.0
2021-Oct-29 Fri 29.4 29.44 28.71 28.71 7,303,688 212,354,728 23.4 23.4 ###
2021-Oct-28 Thu ### 29.45 ### 29.45 80.7 80.7 ###
2021-Oct-27 Wed 29 ### ### ### 5,946,777 0 ### ### 0.0
2021-Oct-26 Tue ### ### 28.73 ### 3,831,748 ### 71.6 71.6 0.0
2021-Oct-25 Mon 28.88 ### 28.73 28.74 ### ### 2.1
2021-Oct-22 Fri 28.7 28.89 ### 28.86 7,210,048 104,149,143 72.8 72.8 ###
2021-Oct-21 Thu 28.88 ### 28.81 ### 72.8 72.8 0.0
2021-Oct-20 Wed 28.83 28.88 ### 28.83 69.0 69.0 ###
2021-Oct-19 Tue 28.75 28.87 ### ### 7,873,741 113,657,451 35.9 35.9 0.0
2021-Oct-18 Mon 28.74 28.87 ### 28.79 69.6 69.6 ###
2021-Oct-15 Fri 28.7 28.79 28.48 ### 33.4 33.4 0.0
2021-Oct-14 Thu ### 28.84 28.57 28.58 5,498,229 ### ### ### ###
2021-Oct-13 Wed 28.46 28.57 28.25 28.54 63.3 63.3 2.0
2021-Oct-12 Tue ### 28.47 ### 28.46 ### ### 2.0
2021-Oct-11 Mon 28.28 28.42 ### 28.4 69.7 69.7 2.0
2021-Oct-08 Fri ### ### ### ### 71.2 71.2 0.0
2021-Oct-07 Thu 27.8 ### ### ### 4,812,944 0 ### ### 0.0
2021-Oct-06 Wed 27.86 ### ### 27.55 34.1 34.1 2.0
2021-Oct-05 Tue 27.75 27.82 27.51 27.78 ### ### 2.0
2021-Oct-04 Mon 27.75 ### ### 27.8 ### ### 2.0
2021-Oct-01 Fri ### 27.41 ### 27.27 6,659,220 ### 41.1 41.1 1.9
2021-Sep-30 Thu ### ### 27.59 27.83 64.1 64.1 2.0
2021-Sep-29 Wed 27.29 27.4 ### 27.24 4,964,921 ### 37.8 37.8 1.9
2021-Sep-28 Tue ### 27.74 27.43 27.49 ### ### ###
2021-Sep-27 Mon 27.41 27.77 27.4 27.58 4,300,858 ### ### ### ###
2021-Sep-24 Fri ### 27.43 27.21 ### 4,720,140 128,954,224 45.7 45.7 0.0
2021-Sep-23 Thu 27.27 27.28 ### ### ### ### 0.0
2021-Sep-22 Wed 26.8 ### 26.7 ### 4,410,325 ### 64.3 64.3 0.0
2021-Sep-21 Tue 27 ### 26.82 ### 5,739,946 76,972,675 ### ### 0.0
2021-Sep-20 Mon 27.7 27.79 ### ### 4,787,942 66,528,454 ### ### 0.0
2021-Sep-17 Fri ### ### 27.77 27.89 38.2 38.2 2.0
2021-Sep-16 Thu ### 28.41 ### 28.2 7,126,779 ### ### ### 2.0
2021-Sep-15 Wed ### 28.2 27.89 ### 69.8 69.8 0.0
2021-Sep-14 Tue ### ### ### 28.23 35.7 35.7 ###
2021-Sep-13 Mon 28.25 ### ### ### 4,081,323 0 37.9 37.9 0.0
2021-Sep-10 Fri ### 28.73 28.27 28.45 4,540,074 ### 26.1 26.1 2.0
2021-Sep-09 Thu ### 28.74 ### 28.4 6,987,326 100,407,874 53.8 53.8 2.0
2021-Sep-08 Wed 28.45 28.85 28.44 28.85 5,289,477 ### ### ### ###
2021-Sep-07 Tue 28.8 28.88 28.47 ### ### ### 0.0
2021-Sep-06 Mon 28.51 28.86 ### 28.86 73.9 73.9 ###
2021-Sep-03 Fri 28.5 28.78 ### 28.7 66.2 66.2 ###
2021-Sep-02 Thu 28.4 28.49 ### 28.49 ### ### ###
2021-Sep-01 Wed 27.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue 27.49 27.75 27.44 27.73 7,925,320 ### 71.5 71.5 ###
2021-Aug-30 Mon 27.7 27.7 ### 27.54 ### ### 2.0
2021-Aug-27 Fri 27.43 ### 27.4 ### 3,685,251 ### 72.9 72.9 0.0
2021-Aug-26 Thu ### ### 27.41 27.53 43.8 43.8 ###
2021-Aug-25 Wed 27.5 ### 27.43 ### 5,403,744 74,112,348 ### ### 0.0
2021-Aug-24 Tue 27.41 27.45 ### 27.4 4,758,126 65,305,279 38.2 38.2 2.0
2021-Aug-23 Mon 27.46 27.52 ### ### 35.2 35.2 0.0
2021-Aug-20 Fri ### ### ### 27.41 5,696,222 0 45.6 45.6 2.0
2021-Aug-19 Thu 27.42 27.56 27.21 27.51 6,745,746 184,732,254 ### ### ###
2021-Aug-18 Wed 27.49 27.78 27.4 ### 5,298,779 ### ### ### 0.0
2021-Aug-17 Tue 27.72 27.74 27.27 27.45 ### ### ###
2021-Aug-16 Mon 27.5 27.8 27.4 27.72 ### ### ###
2021-Aug-13 Fri 27.44 27.7 ### 27.7 73.5 73.5 2.0
2021-Aug-12 Thu 27.5 27.55 ### 27.27 32.2 32.2 1.9
2021-Aug-11 Wed ### 27.44 ### 27.22 71.9 71.9 1.9
2021-Aug-10 Tue ### ### 26.81 ### 34.3 34.3 0.0
2021-Aug-09 Mon 27 ### 26.85 ### 5,958,143 ### ### ### 0.0
2021-Aug-06 Fri 26.55 26.76 26.51 ### 3,684,044 ### ### ### 0.0
2021-Aug-05 Thu ### 26.55 ### 26.54 77.2 77.2 1.9
2021-Aug-04 Wed ### 26.46 ### ### ### ### 0.0
2021-Aug-03 Tue ### 26.47 26.23 ### 3,685,851 97,122,173 ### ### 0.0
2021-Aug-02 Mon ### ### ### 26.55 ### ### ###
2021-Jul-30 Fri ### ### 25.78 ### ### ### 0.0
2021-Jul-29 Thu 25.8 25.87 ### 25.77 4,784,046 ### ### ### ###
2021-Jul-28 Wed 26 ### 25.75 ### ### ### 0.0
2021-Jul-27 Tue ### ### 25.84 ### 41.9 41.9 0.0
2021-Jul-26 Mon ### 26.055 25.82 ### 3,760,144 ### 47.8 47.8 0.0
2021-Jul-23 Fri 25.75 ### ### ### 73.2 73.2 0.0
2021-Jul-22 Thu ### ### 25.82 ### 4,803,243 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### 25.74 4,803,284 0 71.9 71.9 1.8
2021-Jul-20 Tue 25.28 25.57 ### 25.47 ### ### ###
2021-Jul-19 Mon 25.53 25.73 ### ### ### ### 0.0
2021-Jul-16 Fri ### 26 25.82 ### 4,660,278 ### 35.2 35.2 0.0
2021-Jul-15 Thu 26.21 26.26 ### ### 4,706,683 61,798,747 ### ### 0.0
2021-Jul-14 Wed 26.28 26.42 ### 26.26 40.5 40.5 1.9
2021-Jul-13 Tue 26.4 26.52 26.24 26.24 31.9 31.9 1.9
2021-Jul-12 Mon ### 26.375 ### 26.22 ### ### 1.9
2021-Jul-09 Fri ### ### 25.83 ### 73.9 73.9 0.0
2021-Jul-08 Thu ### 26.4 ### 26.21 42.1 42.1 1.9
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 26.26 26.42 ### ### 3,839,680 50,722,172 ### ### 0.0
2021-Jul-05 Mon ### 26.26 ### ### 73.2 73.2 0.0
2021-Jul-02 Fri 26.21 26.26 ### 26.23 5,098,220 66,939,628 ### ### ###
2021-Jul-01 Thu ### ### 26 ### ### ### 0.0
2021-Jun-30 Wed 26.27 26.42 ### 26.22 36.5 36.5 1.9
2021-Jun-29 Tue ### ### 25.8 ### 4,326,329 55,809,644 73.7 73.7 0.0
2021-Jun-28 Mon ### ### ### ### 3,667,087 0 75.8 75.8 0.0
2021-Jun-25 Fri 26.43 26.43 ### ### ### ### 0.0
2021-Jun-24 Thu 26.26 26.28 ### ### ### ### 0.0
2021-Jun-23 Wed 26.53 ### ### ### 6,071,676 0 39.1 39.1 0.0
2021-Jun-22 Tue 26.87 ### 26.58 26.73 5,314,275 ### 34.1 34.1 ###
2021-Jun-21 Mon 26.26 26.42 ### 26.42 6,012,455 ### 81.8 81.8 1.9
2021-Jun-18 Fri 26.78 ### 26.77 26.87 9,945,270 ### 61.8 61.8 ###
2021-Jun-17 Thu 27 ### 26.84 ### 78.4 78.4 0.0
2021-Jun-16 Wed 26.86 ### 26.76 26.86 5,997,252 ### ### ### 1.9
2021-Jun-15 Tue 26.52 26.8 26.5 ### 4,585,455 122,202,375 ### ### 0.0
2021-Jun-11 Fri 26.4 26.5 26.29 26.46 ### ### 1.9
2021-Jun-10 Thu ### 26.71 26.49 ### ### ### 0.0
2021-Jun-09 Wed ### 26.85 26.53 26.56 5,544,022 147,969,947 40.8 40.8 1.9
2021-Jun-08 Tue ### 26.87 26.59 26.77 5,942,782 ### ### ### 1.9
2021-Jun-07 Mon 27.2 27.24 26.55 ### 11,450,247 ### ### ### 0.0
2021-Jun-04 Fri 27.24 27.56 27.21 27.51 5,684,957 155,682,547 ### ### ###
2021-Jun-03 Thu ### ### ### ### 5,054,321 0 ### ### 0.0
2021-Jun-02 Wed 26.8 26.89 ### 26.88 61.3 61.3 ###
2021-Jun-01 Tue 26.8 26.83 26.56 26.73 41.4 41.4 ###
2021-May-31 Mon ### 27.21 26.86 ### 4,844,221 ### ### ### 0.0
2021-May-28 Fri 26.83 ### 26.76 ### ### ### 0.0
2021-May-27 Thu 26.73 ### ### 26.71 13,841,348 0 ### ### 1.9
2021-May-26 Wed 26.7 ### ### 26.82 69.2 69.2 1.9
2021-May-25 Tue ### 26.88 ### 26.88 4,060,782 ### 73.1 73.1 ###
2021-May-24 Mon 26.55 26.75 26.49 ### 4,033,425 107,369,773 ### ### 0.0
2021-May-21 Fri 26.44 26.56 ### 26.47 ### ### ###
2021-May-20 Thu ### 26.45 ### 26.44 71.9 71.9 1.9
2021-May-19 Wed 26 26.125 25.83 ### 75.5 75.5 0.0
2021-May-18 Tue ### 26.41 ### ### 70.2 70.2 0.0
2021-May-17 Mon 26.2 ### ### ### 39.2 39.2 0.0
2021-May-14 Fri ### 26.44 ### 26.22 4,837,174 63,947,440 36.3 36.3 1.9
2021-May-13 Thu 26 ### 25.845 ### 10,902,450 ### ### ### 0.0
2021-May-12 Wed ### ### ### 26.54 45.9 45.9 1.9
2021-May-11 Tue ### 27.27 26.78 26.81 45.0 45.0 ###
2021-May-10 Mon ### 27.23 26.86 ### ### ### 0.0
2021-May-07 Fri 26.76 ### 26.57 26.78 6,080,325 ### ### ### 1.9
2021-May-06 Thu ### ### ### 26.56 10,586,574 0 ### ### 1.9
2021-May-05 Wed 27.82 27.84 27.29 ### ### ### 0.0
2021-May-04 Tue 27.27 ### 27 27.25 4,378,425 ### 43.5 43.5 ###
2021-May-03 Mon 26.75 ### 26.7 27.23 6,152,171 82,131,482 ### ### 1.9
2021-Apr-30 Fri 26.7 26.85 26.575 ### 45.8 45.8 0.0
2021-Apr-29 Thu ### 27 26.745 26.77 ### ### 1.9
2021-Apr-28 Wed 26.7 ### ### ### 6,046,224 0 76.1 76.1 0.0
2021-Apr-27 Tue ### ### 26.45 ### 4,936,478 65,284,921 ### ### 0.0
2021-Apr-26 Mon 26.51 26.84 26.51 ### ### ### 0.0
2021-Apr-23 Fri ### 26.54 ### 26.46 3,253,087 ### 70.7 70.7 1.9
2021-Apr-22 Thu ### 26.41 ### ### 5,816,389 ### ### ### 0.0
2021-Apr-21 Wed ### 26.245 ### 26.21 7,797,751 102,325,987 70.6 70.6 1.9
2021-Apr-20 Tue 26.57 ### 26.43 26.5 ### ### 1.9
2021-Apr-19 Mon 26.89 ### ### ### 3,508,551 0 39.9 39.9 0.0
2021-Apr-16 Fri 26.71 26.78 26.42 26.72 65.8 65.8 1.9
2021-Apr-15 Thu 26.58 ### 26.51 26.84 5,199,826 ### ### ### 1.9
2021-Apr-14 Wed 26.75 26.75 26.46 26.72 3,916,373 ### 37.1 37.1 1.9
2021-Apr-13 Tue ### ### ### 26.79 6,553,359 0 38.1 38.1 ###
2021-Apr-12 Mon ### ### ### 26.83 ### ### ###
2021-Apr-09 Fri ### 26.79 26.43 26.72 ### ### 1.9
2021-Apr-08 Thu 26.43 ### 26.43 ### ### ### 0.0
2021-Apr-07 Wed 26.23 26.4 ### ### ### ### 0.0
2021-Apr-06 Tue ### 26.41 ### 26.23 4,104,246 ### ### ### ###
2021-Apr-01 Thu ### ### 25.81 ### 63.7 63.7 0.0
2021-Mar-31 Wed ### ### 25.86 26 6,066,042 78,433,923 ### ### 1.9
2021-Mar-30 Tue 26.25 ### 25.75 ### 5,268,459 ### 46.9 46.9 0.0
2021-Mar-29 Mon 26.21 26.48 ### ### 4,351,929 ### ### ### 0.0
2021-Mar-26 Fri ### 26.28 ### ### 67.9 67.9 0.0
2021-Mar-25 Thu 25.84 ### 25.78 ### 73.7 73.7 0.0
2021-Mar-24 Wed ### ### 25.82 25.84 ### ### 1.8
2021-Mar-23 Tue 25.89 ### 25.78 ### 73.2 73.2 0.0
2021-Mar-22 Mon ### 26.22 25.85 ### 2,517,255 ### ### ### 0.0
2021-Mar-19 Fri 26 ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 5,926,520 0 37.8 37.8 0.0
2021-Mar-17 Wed ### ### ### 26.24 ### ### 1.9
2021-Mar-16 Tue ### 26.45 ### 26.25 5,029,549 66,515,785 63.1 63.1 1.9
2021-Mar-15 Mon ### ### ### ### 3,366,555 0 66.2 66.2 0.0
2021-Mar-12 Fri ### ### ### ### 3,017,473 0 ### ### 0.0
2021-Mar-11 Thu 26.46 26.53 ### ### 4,776,070 ### 27.3 27.3 0.0
2021-Mar-10 Wed 26.53 ### ### 26.24 6,612,227 0 33.3 33.3 1.9
2021-Mar-09 Tue 26.88 ### 26.59 ### 5,474,640 ### ### ### 0.0
2021-Mar-08 Mon 26.84 ### ### 26.43 ### ### 1.9
2021-Mar-05 Fri ### 26.48 ### ### 8,154,056 ### ### ### 0.0
2021-Mar-04 Thu ### ### 25.77 ### 9,880,941 127,315,924 ### ### 0.0
2021-Mar-03 Wed 25.2 ### 25.2 25.7 6,335,981 ### ### ### 1.8
2021-Mar-02 Tue 25.51 25.59 25.22 25.26 3,883,624 ### 48.9 48.9 1.8
2021-Mar-01 Mon ### ### ### ### 4,696,741 0 80.9 80.9 0.0
2021-Feb-26 Fri ### ### 24.58 ### 39.3 39.3 0.0
2021-Feb-25 Thu ### ### ### ### 5,914,625 0 66.6 66.6 0.0
2021-Feb-24 Wed 24.75 ### ### ### 77.2 77.2 0.0
2021-Feb-23 Tue 24.57 24.85 24.41 24.85 75.6 75.6 1.8
2021-Feb-22 Mon ### ### 24.56 24.57 8,731,047 107,217,257 ### ### 1.8
2021-Feb-19 Fri ### 25.45 25 ### 44.1 44.1 0.0
2021-Feb-18 Thu 25.78 25.84 ### 25.53 8,319,155 107,483,482 ### ### ###
2021-Feb-17 Wed 25.49 ### 25.48 ### 75.5 75.5 0.0
2021-Feb-16 Tue ### 25.86 ### 25.56 7,510,125 ### 40.0 40.0 1.8
2021-Feb-15 Mon 25.2 25.55 ### 25.29 4,668,582 ### 65.1 65.1 ###
2021-Feb-12 Fri ### ### 24.845 ### 47.4 47.4 0.0
2021-Feb-11 Thu 24.82 ### 24.76 ### 81.0 81.0 0.0
2021-Feb-10 Wed ### 25.24 24.81 ### 37.0 37.0 0.0
2021-Feb-09 Tue 25.27 ### 25 ### ### ### 0.0
2021-Feb-08 Mon 25.27 ### 25.26 25.46 ### ### 1.8
2021-Feb-05 Fri 25 25.27 ### 25.23 ### ### 1.8
2021-Feb-04 Thu ### ### 24.48 24.7 ### ### 1.8
2021-Feb-03 Wed 24.5 ### 24.42 24.71 69.9 69.9 ###
2021-Feb-02 Tue ### ### ### 24.24 ### ### ###
2021-Feb-01 Mon 23 23.87 22.86 23.81 5,673,289 ### 84.8 84.8 ###
2021-Jan-29 Fri ### 24.21 23.46 23.54 6,365,740 ### ### ### ###
2021-Jan-28 Thu ### ### 23.45 ### 6,915,254 81,081,353 ### ### 0.0
2021-Jan-27 Wed ### 24.4 ### 24.22 4,237,153 ### ### ### 1.7
2021-Jan-25 Mon 24.22 ### ### ### 2,589,077 0 38.1 38.1 0.0
2021-Jan-22 Fri ### 24.27 ### ### 6,671,482 ### 45.2 45.2 0.0
2021-Jan-21 Thu ### 24.47 24.25 ### 4,388,129 106,894,822 65.0 65.0 0.0
2021-Jan-20 Wed ### 24.26 ### ### 3,456,585 41,928,376 ### ### 0.0
2021-Jan-19 Tue 23.81 ### 23.75 ### 4,113,253 48,844,879 ### ### 0.0
2021-Jan-18 Mon ### ### 23.55 ### 5,139,871 60,521,981 ### ### 0.0
2021-Jan-15 Fri 23.85 24.29 23.81 ### ### ### 0.0
2021-Jan-14 Thu 23.5 23.84 23.46 23.78 5,372,871 ### 76.1 76.1 1.7
2021-Jan-13 Wed ### 23.53 ### 23.48 69.3 69.3 1.7
2021-Jan-12 Tue ### ### 23.28 23.46 5,331,841 62,062,629 ### ### 1.7
2021-Jan-11 Mon 23.28 ### ### 23.21 ### ### 1.7
2021-Jan-08 Fri ### ### 23.055 ### 4,803,820 ### ### ### 0.0
2021-Jan-07 Thu 22.85 23.2 22.685 ### 6,784,745 ### ### ### 0.0
2021-Jan-06 Wed 22.5 ### 22.245 22.41 6,155,677 ### 44.2 44.2 ###
2021-Jan-05 Tue 22.73 22.74 22.52 ### ### ### 0.0
2021-Jan-04 Mon 22.75 ### 22.71 ### 3,104,526 ### 63.0 63.0 0.0
2020-Dec-31 Thu 23 ### ### ### 22.2 22.2 0.0
2020-Dec-30 Wed 23 ### 22.84 ### 3,148,144 ### 66.5 66.5 0.0
2020-Dec-29 Tue 23.27 ### ### ### 1,962,923 0 24.5 24.5 0.0
2020-Dec-24 Thu 23.27 ### 23 23 1,701,485 19,567,077 20.1 20.1 1.6
2020-Dec-23 Wed 23 ### 22.89 ### 4,499,742 51,499,547 ### ### 0.0
2020-Dec-22 Tue ### ### 22.81 ### 4,983,257 56,834,046 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 23.75 23.75 ### ### 30.2 30.2 0.0
2020-Dec-17 Thu 23.81 ### ### 23.85 ### ### ###
2020-Dec-16 Wed 23.51 23.88 23.51 ### ### ### 0.0
2020-Dec-15 Tue ### ### 23.27 ### 41.1 41.1 0.0
2020-Dec-14 Mon 23.45 23.785 23.4 23.55 74.7 74.7 1.7
2020-Dec-11 Fri ### 23.55 23.22 ### 37.5 37.5 0.0
2020-Dec-10 Thu ### 23.7 23.48 23.54 ### ### ###
2020-Dec-09 Wed ### 23.57 23.26 23.44 72.8 72.8 1.7
2020-Dec-08 Tue ### ### ### ### 5,987,250 0 79.6 79.6 0.0
2020-Dec-07 Mon ### 23.45 ### 23.25 41.6 41.6 ###
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### 22.88 ### 4,878,959 ### ### ### 0.0
2020-Dec-02 Wed ### ### 22.75 23 6,057,124 68,899,785 ### ### 1.6
2020-Dec-01 Tue 22.89 ### 22.72 ### 6,334,373 71,958,477 66.4 66.4 0.0
2020-Nov-30 Mon 23.4 ### 22.89 22.89 29.0 29.0 ###
2020-Nov-27 Fri ### 23.58 23.22 ### 4,213,977 ### 40.7 40.7 0.0
2020-Nov-26 Thu 23.89 ### 23.48 23.48 24.0 24.0 1.7
2020-Nov-25 Wed 23.71 ### 23.7 ### 9,452,459 ### 80.0 80.0 0.0
2020-Nov-24 Tue ### 23.51 22.89 ### ### ### 0.0
2020-Nov-23 Mon 22.73 22.82 22.55 22.74 4,629,150 ### ### ### 1.6
2020-Nov-20 Fri 22.59 22.81 22.48 22.73 8,388,375 189,954,751 ### ### ###
2020-Nov-19 Thu 22.4 22.7 22.22 22.7 78.9 78.9 ###
2020-Nov-18 Wed ### 22.45 ### 22.29 9,123,379 102,409,929 81.1 81.1 1.6
2020-Nov-17 Tue 21.75 ### ### 21.84 9,177,424 0 ### ### 1.6
2020-Nov-16 Mon ### ### 21.49 21.59 504,851 5,424,623 22.6 22.6 1.5
2020-Nov-13 Fri ### 21.26 ### 21.2 6,195,740 ### ### ### 1.5
2020-Nov-12 Thu 21.55 21.59 ### ### ### ### 0.0
2020-Nov-11 Wed 21.74 ### 21.52 21.82 ### ### 1.6
2020-Nov-10 Tue ### 21.4 20.81 21.26 ### ### 1.5
2020-Nov-09 Mon 19.56 19.87 19.54 19.76 8,103,976 159,688,847 60.9 60.9 ###
2020-Nov-06 Fri 19.53 ### 19.28 19.57 ### ### 1.4
2020-Nov-05 Thu 18.89 ### 18.76 ### 10,588,788 ### 82.2 82.2 0.0
2020-Nov-04 Wed 18.82 ### 18.56 18.7 5,989,376 ### 28.9 28.9 1.3
2020-Nov-03 Tue ### ### 18.8 ### 7,690,345 72,289,243 ### ### 0.0
2020-Nov-02 Mon 18.85 ### 18.52 18.82 54.1 54.1 1.3
2020-Oct-30 Fri ### 18.86 18.59 ### 77.4 77.4 0.0
2020-Oct-29 Thu 18.59 18.75 18.5 ### 64.6 64.6 0.0
2020-Oct-28 Wed 18.84 ### 18.72 18.88 ### ### 1.3
2020-Oct-27 Tue ### 19.21 ### ### ### ### 0.0
2020-Oct-26 Mon 19.5 ### 19.24 ### 7,612,872 73,235,828 43.9 43.9 0.0
2020-Oct-23 Fri 19.55 19.57 ### 19.53 6,431,453 ### 41.4 41.4 ###
2020-Oct-22 Thu 19.2 19.41 ### 19.41 ### ### ###
2020-Oct-21 Wed 19.26 19.59 ### 19.5 6,579,980 ### ### ### 1.4
2020-Oct-20 Tue 19.4 19.46 ### ### ### ### 0.0
2020-Oct-19 Mon 19.41 19.51 19.26 19.4 41.5 41.5 1.4
2020-Oct-16 Fri 19.25 19.4 19.175 19.22 40.5 40.5 1.4
2020-Oct-15 Thu ### 19.41 ### 19.23 74.8 74.8 ###
2020-Oct-14 Wed 19.2 19.225 ### ### 31.9 31.9 0.0
2020-Oct-13 Tue 19.5 19.71 ### ### 9,525,240 93,871,240 ### ### 0.0
2020-Oct-12 Mon ### ### 18.53 ### 5,940,347 ### 77.4 77.4 0.0
2020-Oct-09 Fri 18.8 18.87 18.51 ### 6,105,628 114,114,187 ### ### 0.0
2020-Oct-08 Thu 18.83 ### ### 18.76 34.7 34.7 ###
2020-Oct-07 Wed 18.22 ### ### ### ### ### 0.0
2020-Oct-06 Tue 18.28 ### ### 18.24 ### ### 1.3
2020-Oct-05 Mon ### 18.26 17.83 ### 68.6 68.6 0.0
2020-Oct-02 Fri ### 17.71 ### 17.49 6,566,248 58,144,126 53.1 53.1 ###
2020-Oct-01 Thu 17.8 ### 17.72 17.83 6,270,345 55,555,256 64.0 64.0 ###
2020-Sep-30 Wed 17.82 ### 17.7 17.75 9,970,123 88,235,588 49.4 49.4 1.3
2020-Sep-29 Tue ### 18.4 ### ### 6,612,150 60,831,779 29.5 29.5 0.0
2020-Sep-28 Mon 18.4 18.44 ### 18.22 9,561,679 88,158,680 ### ### ###
2020-Sep-25 Fri 17.8 ### 17.73 ### ### ### 0.0
2020-Sep-24 Thu 16.79 17.28 16.7 ### 7,465,986 ### 88.8 88.8 0.0
2020-Sep-23 Wed 16.77 ### 16.75 ### 7,865,786 65,875,957 ### ### 0.0
2020-Sep-22 Tue ### ### 16.56 ### 9,650,678 ### ### ### 0.0
2020-Sep-21 Mon 17.24 17.25 ### ### 7,806,473 67,330,829 35.9 35.9 0.0
2020-Sep-18 Fri 17.28 ### 17.2 17.29 ### ### ###
2020-Sep-17 Thu ### ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 8,410,829 0 ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 6,923,227 0 28.5 28.5 0.0
2020-Sep-14 Mon ### 17.49 17.26 17.4 67.3 67.3 1.2
2020-Sep-11 Fri ### 17.26 17.085 ### 65.9 65.9 0.0
2020-Sep-10 Thu 17.59 ### ### ### 7,915,322 0 30.4 30.4 0.0
2020-Sep-09 Wed 17.43 17.52 17.28 17.44 9,024,826 157,031,972 ### ### 1.2
2020-Sep-08 Tue 17.75 ### ### ### 7,680,544 0 72.2 72.2 0.0
2020-Sep-07 Mon ### ### ### ### 7,065,743 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 7,366,051 0 ### ### 0.0
2020-Sep-03 Thu 17.8 ### 17.77 17.89 70.3 70.3 1.3
2020-Sep-02 Wed 17.4 ### 17.27 ### 7,040,870 ### 75.2 75.2 0.0
2020-Sep-01 Tue 17.72 17.73 17.28 17.4 9,657,484 169,054,257 ### ### 1.2
2020-Aug-31 Mon ### ### 17.85 ### 5,565,279 ### 37.1 37.1 0.0
2020-Aug-28 Fri 17.86 18.22 17.83 ### 7,918,823 142,736,784 ### ### 0.0
2020-Aug-27 Thu 17.88 ### 17.71 17.8 5,390,841 ### 36.0 36.0 ###
2020-Aug-26 Wed ### ### 17.72 ### 6,074,076 ### 37.9 37.9 0.0
2020-Aug-25 Tue 17.83 ### 17.79 18.28 11,867,622 ### ### ### 1.3
2020-Aug-24 Mon ### ### 17.41 17.54 4,656,440 ### ### ### 1.3
2020-Aug-21 Fri 17.78 ### 17.58 ### ### ### 0.0
2020-Aug-20 Thu 17.75 17.85 17.55 17.7 ### ### 1.3
2020-Aug-19 Wed ### ### 17.625 17.89 ### ### 1.3
2020-Aug-18 Tue 17.7 17.75 17.4 ### 10,144,842 ### 30.7 30.7 0.0
2020-Aug-17 Mon ### ### ### 17.75 7,380,642 0 24.8 24.8 1.3
2020-Aug-14 Fri ### 18.43 ### 18.22 9,655,881 88,978,943 ### ### ###
2020-Aug-13 Thu ### ### 17.88 ### 21.5 21.5 0.0
2020-Aug-12 Wed ### ### ### 18.28 ### ### 1.3
2020-Aug-11 Tue ### ### ### 17.88 ### ### 1.3
2020-Aug-10 Mon ### 17.48 ### 17.46 7,659,656 ### 74.5 74.5 1.2
2020-Aug-07 Fri ### ### 16.81 ### 67.7 67.7 0.0
2020-Aug-06 Thu ### ### 16.86 ### 8,114,989 68,409,357 ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 10,176,652 0 ### ### 0.0
2020-Aug-04 Tue 17.25 ### ### ### 12,964,021 0 ### ### 0.0
2020-Aug-03 Mon 17.45 17.45 16.84 ### 12,465,384 ### ### ### 0.0
2020-Jul-31 Fri ### ### 17.59 ### 38.6 38.6 0.0
2020-Jul-30 Thu ### 18.4 ### ### ### ### 0.0
2020-Jul-29 Wed 18.24 18.4 ### ### 10,682,320 98,277,343 45.0 45.0 0.0
2020-Jul-28 Tue ### ### ### ### ### ### 0.0
2020-Jul-27 Mon ### ### 17.81 ### 5,100,159 ### 33.0 33.0 0.0
2020-Jul-24 Fri ### ### ### ### 30.3 30.3 0.0
2020-Jul-23 Thu ### 18.23 ### 18.23 ### ### 1.3
2020-Jul-22 Wed ### 18.425 ### ### 40.1 40.1 0.0
2020-Jul-21 Tue 17.88 18.28 17.76 18.26 7,772,382 140,058,323 71.7 71.7 1.3
2020-Jul-20 Mon ### ### 17.76 17.81 5,714,472 ### 34.7 34.7 1.3
2020-Jul-17 Fri ### ### ### ### 5,320,078 0 39.1 39.1 0.0
2020-Jul-16 Thu ### 18.43 ### ### 32.3 32.3 0.0
2020-Jul-15 Wed ### 18.24 ### ### 7,300,185 66,577,687 61.1 61.1 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### 18.47 ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 17.8 17.86 7,004,476 ### 41.1 41.1 1.3
2020-Jul-09 Thu ### ### ### ### 35.3 35.3 0.0
2020-Jul-08 Wed ### 18.21 ### ### 11,232,976 102,276,246 ### ### 0.0
2020-Jul-07 Tue 18.85 ### 18.27 ### 9,172,551 83,791,253 28.7 28.7 0.0
2020-Jul-06 Mon 18.7 ### ### 18.7 5,738,885 0 66.6 66.6 1.3
2020-Jul-03 Fri ### ### 18.53 18.74 ### ### 1.3
2020-Jul-02 Thu 18.58 ### 18.45 ### ### ### 0.0
2020-Jul-01 Wed ### 18.56 ### 18.56 5,871,783 54,490,146 ### ### 1.3
2020-Jun-30 Tue 18.41 18.57 18.21 18.22 30.2 30.2 ###
2020-Jun-29 Mon ### ### ### ### ### ### 0.0
2020-Jun-26 Fri 18.2 18.45 ### 18.4 ### ### 1.3
2020-Jun-25 Thu ### 18.24 ### ### 38.5 38.5 0.0
2020-Jun-24 Wed ### 18.77 18.48 18.55 33.1 33.1 1.3
2020-Jun-23 Tue 18.85 ### 18.42 ### 7,367,371 67,853,486 ### ### 0.0
2020-Jun-22 Mon 18.4 ### ### 18.77 ### ### ###
2020-Jun-19 Fri ### ### 18.51 ### ### ### 0.0
2020-Jun-18 Thu ### 18.84 ### 18.78 76.7 76.7 ###
2020-Jun-17 Wed ### ### 18.52 ### 16,244,275 150,421,986 ### ### 0.0
2020-Jun-16 Tue 18.8 ### 18.55 18.85 16,378,823 151,913,583 56.5 56.5 ###
2020-Jun-15 Mon 18.53 ### ### ### 12,299,529 0 43.7 43.7 0.0
2020-Jun-12 Fri ### 18.73 ### 18.59 14,003,822 ### ### ### 1.3
2020-Jun-11 Thu 19.56 ### ### ### 39.8 39.8 0.0
2020-Jun-10 Wed ### 20.49 19.78 ### 12,690,785 255,528,955 66.5 66.5 0.0
2020-Jun-09 Tue 20.58 20.86 ### 20.47 ### ### 1.5
2020-Jun-05 Fri 19.4 ### ### 19.48 14,412,375 0 65.8 65.8 ###
2020-Jun-04 Thu ### 19.49 ### ### 16,458,183 ### ### ### 0.0
2020-Jun-03 Wed ### 18.78 ### 18.7 85.0 85.0 1.3
2020-Jun-02 Tue ### ### 17.81 17.88 9,508,725 ### ### ### 1.3
2020-Jun-01 Mon 17.43 ### 17.27 ### ### ### 0.0
2020-May-29 Fri ### ### 17.81 17.81 ### ### 1.3
2020-May-28 Thu ### 19.27 18.5 18.79 20,079,658 379,204,341 ### ### 1.3
2020-May-27 Wed 17.22 18.28 ### ### 88.7 88.7 0.0
2020-May-26 Tue 15.87 ### 15.81 ### 86.7 86.7 0.0
2020-May-25 Mon 15.54 15.79 15.5 15.75 6,624,978 103,647,780 71.6 71.6 1.1
2020-May-22 Fri 15.49 15.72 ### ### 5,918,425 46,518,820 ### ### 0.0
2020-May-21 Thu 15.75 15.75 15.41 15.52 ### ### 1.1
2020-May-20 Wed 15.28 ### 15.22 ### 7,436,022 56,588,127 71.6 71.6 0.0
2020-May-19 Tue ### 15.88 15.44 15.49 15,110,150 236,624,949 36.4 36.4 ###
2020-May-18 Mon 15.48 15.51 ### ### 18.4 18.4 0.0
2020-May-15 Fri 15.46 15.56 15.23 15.46 8,964,523 ### 66.6 66.6 1.1
2020-May-14 Thu ### 15.43 15.24 15.24 44.8 44.8 1.1
2020-May-13 Wed ### ### ### ### 78.2 78.2 0.0
2020-May-12 Tue 15.82 ### 15.42 15.52 14,243,074 ### 31.6 31.6 1.1
2020-May-11 Mon ### 16.26 ### ### 11,836,955 96,234,444 27.4 27.4 0.0
2020-May-08 Fri 16.49 16.53 ### ### 12,719,481 ### ### ### 0.0
2020-May-07 Thu ### 16.43 ### 16.22 ### ### 1.2
2020-May-06 Wed 16.81 16.87 ### 16.59 13,486,052 113,754,848 ### ### 1.2
2020-May-05 Tue 16.73 ### 16.56 ### ### ### 0.0
2020-May-04 Mon ### 16.55 15.83 16.46 18,882,759 ### 86.3 86.3 1.2
2020-May-01 Fri ### 16.43 ### ### 39,879,423 327,609,459 82.4 82.4 0.0
2020-Apr-30 Thu 16.53 ### 16.4 ### 31,298,821 ### 72.1 72.1 0.0
2020-Apr-29 Wed 15.59 16.29 15.59 16.29 19,776,370 ### 85.8 85.8 ###
2020-Apr-28 Tue 15.28 ### ### ### 34,307,122 0 71.0 71.0 0.0
2020-Apr-27 Mon 15.76 15.76 15.76 15.76 0 1.1
2020-Apr-24 Fri 15.72 ### 15.7 15.76 ### ### 1.1
2020-Apr-23 Thu ### ### 15.59 15.72 8,362,748 65,187,620 ### ### 1.1
2020-Apr-22 Wed 15.5 ### ### ### 82.7 82.7 0.0
2020-Apr-21 Tue ### 16.27 ### ### 8,271,527 67,288,872 ### ### 0.0
2020-Apr-20 Mon ### 16.45 ### ### ### ### 0.0
2020-Apr-17 Fri 16.46 ### 16.28 ### ### ### 0.0
2020-Apr-16 Thu ### 16.28 ### 16.28 11,311,354 92,074,421 ### ### 1.2
2020-Apr-15 Wed 16.57 16.81 16.26 ### 8,837,556 146,128,988 ### ### 0.0
2020-Apr-14 Tue ### 16.57 15.84 16.54 12,195,828 ### ### ### ###
2020-Apr-09 Thu 15.87 ### 15.52 ### ### ### 0.0
2020-Apr-08 Wed ### 15.85 15.22 ### 17,966,642 279,111,783 24.7 24.7 0.0
2020-Apr-07 Tue ### ### ### ### ### ### 0.0
2020-Apr-06 Mon 15.75 16.5 15.7 16.47 79.5 79.5 ###
2020-Apr-03 Fri 16.2 16.29 15.5 ### 11,407,279 ### 27.2 27.2 0.0
2020-Apr-02 Thu ### ### 15.84 ### 30.2 30.2 0.0
2020-Apr-01 Wed ### 17.22 ### ### 13,302,444 114,534,042 ### ### 0.0
2020-Mar-31 Tue 16.78 17.52 16.22 ### 32.3 32.3 0.0
2020-Mar-30 Mon ### ### ### ### 86.5 86.5 0.0
2020-Mar-27 Fri 16.5 ### ### ### 19,979,145 0 ### ### 0.0
2020-Mar-26 Thu ### ### 15.45 ### 15,849,821 ### 57.4 57.4 0.0
2020-Mar-25 Wed 15.55 15.79 ### 15.79 16,650,073 131,452,326 ### ### 1.1
2020-Mar-24 Tue 14.42 14.48 ### 14.4 16,978,521 ### 24.5 24.5 1.0
2020-Mar-23 Mon 14.27 14.5 ### 13.88 23,136,879 167,742,372 ### ### ###
2020-Mar-20 Fri 15.59 16.41 15.42 ### ### ### 0.0
2020-Mar-19 Thu 16.27 ### 14.57 14.57 ### ### ###
2020-Mar-18 Wed ### ### ### ### 22,237,359 0 22.4 22.4 0.0
2020-Mar-17 Tue ### 17.5 ### 17.21 24,571,282 ### 76.5 76.5 ###
2020-Mar-16 Mon ### 17.73 ### ### 27.6 27.6 0.0
2020-Mar-13 Fri 16.74 ### 15.55 18.41 83.6 83.6 ###
2020-Mar-12 Thu 19.44 19.82 ### ### ### ### 0.0
2020-Mar-11 Wed ### ### 19.78 19.78 ### ### 1.4
2020-Mar-10 Tue ### ### ### ### ### ### 0.0
2020-Mar-09 Mon ### 21.48 ### ### 16,800,288 ### ### ### 0.0
2020-Mar-06 Fri ### ### 22 22 28.7 28.7 ###
2020-Mar-05 Thu 23.51 ### ### 23.29 11,456,572 0 ### ### ###
2020-Mar-04 Wed 23.79 23.81 23.24 23.24 ### ### ###
2020-Mar-03 Tue ### ### ### ### ### ### 0.0
2020-Mar-02 Mon ### 24.7 ### 24.47 13,426,286 ### ### ### 1.7
2020-Feb-28 Fri ### 25.27 24.81 ### 54.5 54.5 0.0
2020-Feb-27 Thu ### ### ### 25.89 ### ### ###
2020-Feb-26 Wed ### 26.475 ### 26.24 7,928,426 ### 46.3 46.3 1.9
2020-Feb-25 Tue 26.5 26.8 ### 26.8 ### ### 1.9
2020-Feb-24 Mon ### ### 26.88 ### 6,619,522 88,966,375 86.5 86.5 0.0
2020-Feb-21 Fri ### 27.44 ### 27.41 5,260,282 ### 72.3 72.3 2.0
2020-Feb-20 Thu ### 27.49 27.22 27.4 8,429,124 230,578,687 ### ### 2.0
2020-Feb-19 Wed ### 27.49 ### ### ### ### 0.0
2020-Feb-18 Tue 27.28 ### ### 27.28 6,047,457 0 74.7 74.7 1.9
2020-Feb-17 Mon ### ### ### 27.28 6,045,773 0 37.8 37.8 1.9
2020-Feb-14 Fri ### ### 26.75 ### 82.8 82.8 0.0
2020-Feb-13 Thu 26.7 ### ### 26.49 ### ### 1.9
2020-Feb-12 Wed ### 26.28 ### ### 7,174,545 94,273,521 34.6 34.6 0.0
2020-Feb-11 Tue ### ### ### ### ### ### 0.0
2020-Feb-10 Mon 25.84 ### 25.71 25.78 42.7 42.7 ###
2020-Feb-07 Fri 26 26 ### ### 39.3 39.3 0.0
2020-Feb-06 Thu 25.75 ### 25.72 ### 7,663,277 98,549,742 75.1 75.1 0.0
2020-Feb-05 Wed 25.7 25.8 25.52 ### 30.1 30.1 0.0
2020-Feb-04 Tue 25.55 ### 25.45 ### 4,363,787 55,529,189 ### ### 0.0
2020-Feb-03 Mon ### 25.56 25.25 25.5 80.6 80.6 ###
2020-Jan-31 Fri ### ### 25.78 25.86 6,218,849 ### 28.7 28.7 1.8
2020-Jan-30 Thu 25.81 ### 25.79 25.88 ### ### 1.8
2020-Jan-29 Wed 25.79 ### 25.71 25.8 4,245,175 54,571,724 69.0 69.0 1.8
2020-Jan-28 Tue 25.57 ### 25.41 ### 4,024,370 51,129,620 ### ### 0.0
2020-Jan-24 Fri 25.79 ### 25.74 25.8 72.5 72.5 1.8
2020-Jan-23 Thu 25.84 25.86 25.57 ### ### ### 0.0
2020-Jan-22 Wed 25.79 25.86 25.54 25.71 27.4 27.4 ###
2020-Jan-21 Tue ### 25.7 25.55 25.7 74.7 74.7 1.8
2020-Jan-20 Mon 25.5 ### 25.48 ### 6,190,470 78,866,587 76.7 76.7 0.0
2020-Jan-17 Fri 25.5 25.56 25.45 25.46 ### ### 1.8
2020-Jan-16 Thu ### 25.41 25.2 ### 68.0 68.0 0.0
2020-Jan-15 Wed ### ### ### ### 70.4 70.4 0.0
2020-Jan-14 Tue ### ### ### ### 64.6 64.6 0.0
2020-Jan-13 Mon ### 25 24.73 ### 3,157,451 ### ### ### 0.0
2020-Jan-10 Fri 25 ### 24.83 ### ### ### 0.0
2020-Jan-09 Thu ### ### 24.75 24.83 20.8 20.8 ###
2020-Jan-08 Wed ### ### 24.525 24.82 43.0 43.0 1.8
2020-Jan-07 Tue 24.82 ### 24.73 ### 3,992,748 49,370,329 ### ### 0.0
2020-Jan-06 Mon 24.59 ### ### 24.55 4,824,722 0 34.3 34.3 ###
2020-Jan-03 Fri ### ### ### 24.72 3,142,425 0 22.5 22.5 1.8
2020-Jan-02 Thu 24.5 ### 24.43 24.57 69.6 69.6 1.8
2019-Dec-30 Mon 24.81 ### 24.7 24.89 2,651,840 32,750,224 69.6 69.6 1.8
2019-Dec-27 Fri ### ### 24.81 ### 2,757,244 ### 61.4 61.4 0.0
2019-Dec-24 Tue 24.84 ### 24.76 24.86 1,725,081 ### 65.6 65.6 1.8
2019-Dec-23 Mon 24.88 ### 24.81 24.85 ### ### 1.8
2019-Dec-20 Fri ### ### 24.86 24.89 11,637,884 ### 31.2 31.2 1.8
2019-Dec-19 Thu ### ### ### ### 9,388,150 0 ### ### 0.0
2019-Dec-16 Mon ### ### ### 25.52 5,638,687 0 70.4 70.4 1.8
2019-Dec-13 Fri ### 25.285 ### ### 5,232,687 66,154,245 67.3 67.3 0.0
2019-Dec-12 Thu ### ### 24.79 24.8 ### ### ###
2019-Dec-11 Wed ### 25.2 ### ### 5,182,721 65,302,284 ### ### 0.0
2019-Dec-10 Tue 25.25 25.26 ### ### 6,369,349 80,444,877 ### ### 0.0
2019-Dec-09 Mon 25.49 25.55 ### 25.4 6,571,347 83,948,957 ### ### 1.8
2019-Dec-06 Fri 25.47 25.52 ### 25.41 ### ### ###
2019-Dec-05 Thu 25.26 25.45 ### 25.41 ### ### ###
2019-Dec-04 Wed 25 ### 24.83 ### 10,164,741 126,195,259 37.6 37.6 0.0
2019-Dec-03 Tue ### ### ### 25.43 ### ### ###
2019-Dec-02 Mon 25.85 ### 25.72 ### 13,640,986 175,423,079 74.7 74.7 0.0
2019-Nov-29 Fri ### ### 25.89 25.89 27.0 27.0 ###
2019-Nov-28 Thu 26.28 ### ### ### 30.9 30.9 0.0
2019-Nov-27 Wed ### 26.25 ### ### 6,960,980 ### 64.7 64.7 0.0
2019-Nov-26 Tue 26.2 ### ### ### 33.1 33.1 0.0
2019-Nov-25 Mon 26.28 ### ### ### ### ### 0.0
2019-Nov-22 Fri ### 26.59 ### 26.28 34.1 34.1 1.9
2019-Nov-21 Thu ### ### ### ### 9,455,775 0 82.3 82.3 0.0
2019-Nov-20 Wed ### ### 26.41 26.41 10,431,984 137,754,348 16.8 16.8 ###
2019-Nov-19 Tue 27.22 27.26 ### 27.26 7,273,241 99,134,274 ### ### 1.9
2019-Nov-18 Mon 27.5 27.55 ### ### ### ### 0.0
2019-Nov-15 Fri ### ### 27.4 ### 30.8 30.8 0.0
2019-Nov-14 Thu ### ### 27.53 27.8 11,945,520 164,430,082 ### ### 2.0
2019-Nov-13 Wed ### ### 28.78 28.79 9,484,283 ### 31.4 31.4 ###
2019-Nov-12 Tue 29 ### 28.84 ### ### ### 0.0
2019-Nov-11 Mon ### ### ### 28.87 7,781,482 0 79.2 79.2 2.1
2019-Nov-08 Fri 28.5 ### ### 28.47 8,382,721 0 ### ### ###
2019-Nov-07 Thu 28.49 ### ### 28.42 ### ### ###
2019-Nov-06 Wed ### ### ### 27.8 34.0 34.0 2.0
2019-Nov-05 Tue 27.8 ### 27.8 27.86 6,624,488 92,080,383 73.7 73.7 ###
2019-Nov-04 Mon 28 28 27.43 ### ### ### 0.0
2019-Nov-01 Fri ### 28.49 28.23 28.41 5,324,846 ### ### ### ###
2019-Oct-31 Thu ### 28.8 ### ### 7,118,241 102,502,670 ### ### 0.0
2019-Oct-30 Wed ### ### 28.85 ### ### ### 0.0
2019-Oct-29 Tue ### ### ### ### 3,510,871 0 ### ### 0.0
2019-Oct-28 Mon ### ### ### ### 36.6 36.6 0.0
2019-Oct-25 Fri ### 29.23 ### ### 6,279,623 ### ### ### 0.0
2019-Oct-24 Thu ### ### ### ### 3,357,728 0 ### ### 0.0
2019-Oct-23 Wed 29 ### 28.7 28.87 ### ### 2.1
2019-Oct-22 Tue ### ### 28.86 ### 3,562,870 ### 72.8 72.8 0.0
2019-Oct-21 Mon 28.59 28.88 28.52 28.86 ### ### ###
2019-Oct-18 Fri 28.74 28.84 ### 28.76 71.4 71.4 2.1
2019-Oct-17 Thu ### ### 28.84 28.86 ### ### ###
2019-Oct-16 Wed ### ### ### 28.88 5,549,545 0 74.3 74.3 2.1
2019-Oct-15 Tue 28.4 28.53 ### 28.45 2,210,870 ### 69.3 69.3 2.0
2019-Oct-14 Mon ### 28.54 ### ### 3,343,172 ### ### ### 0.0
2019-Oct-11 Fri 28.24 28.29 ### 28.2 ### ### 2.0
2019-Oct-10 Thu 28 ### ### ### 73.4 73.4 0.0
2019-Oct-09 Wed ### ### 27.8 ### 76.7 76.7 0.0
2019-Oct-08 Tue ### 28.21 ### ### 3,378,259 47,650,343 70.9 70.9 0.0
2019-Oct-07 Mon 28 ### 27.86 ### ### ### 0.0
2019-Oct-04 Fri ### ### ### 27.85 22.3 22.3 ###
2019-Oct-03 Thu ### 28.2 28 28 ### ### 2.0
2019-Oct-02 Wed ### ### 28.7 ### 33.4 33.4 0.0
2019-Oct-01 Tue 29.59 ### ### 29.7 6,163,758 0 ### ### ###
2019-Sep-30 Mon 29.83 ### 29.7 29.7 4,564,170 67,777,924 ### ### ###
2019-Sep-27 Fri ### ### 29.79 29.83 ### ### ###
2019-Sep-26 Thu ### ### ### 29.87 6,729,683 0 39.9 39.9 ###
2019-Sep-25 Wed 29.76 ### ### ### 5,403,623 0 ### ### 0.0
2019-Sep-24 Tue 29.8 ### 29.74 ### ### ### 0.0
2019-Sep-23 Mon 29.81 29.86 29.56 29.73 5,077,486 ### ### ### ###
2019-Sep-20 Fri ### 29.79 ### 29.79 ### ### 2.1
2019-Sep-19 Thu 29.44 ### 29.2 ### 31.0 31.0 0.0
2019-Sep-18 Wed 29.28 29.43 ### ### 5,905,153 86,894,326 32.9 32.9 0.0
2019-Sep-17 Tue ### ### ### ### ### ### 0.0
2019-Sep-16 Mon ### ### 28.89 ### ### ### 0.0
2019-Sep-13 Fri ### 29.255 ### ### 6,042,784 88,390,822 70.2 70.2 0.0
2019-Sep-12 Thu 28.88 29 28.77 ### 6,208,651 179,336,884 73.7 73.7 0.0
2019-Sep-11 Wed 28.5 28.79 28.49 28.79 ### ### ###
2019-Sep-10 Tue ### 28.485 ### 28.48 8,239,829 ### ### ### 2.0
2019-Sep-09 Mon 27.8 28.2 27.77 ### 5,413,583 151,499,120 75.4 75.4 0.0
2019-Sep-06 Fri ### 27.82 27.58 27.75 ### ### 2.0
2019-Sep-05 Thu 27.54 ### 27.45 27.51 3,759,857 ### ### ### ###
2019-Sep-04 Wed ### ### ### ### 75.4 75.4 0.0
2019-Sep-03 Tue 27.28 27.48 27.2 ### 69.0 69.0 0.0
2019-Sep-02 Mon 27.26 27.4 ### ### 2,574,142 35,265,745 74.7 74.7 0.0
2019-Aug-30 Fri 27.2 27.51 ### ### 9,932,943 ### 70.1 70.1 0.0
2019-Aug-29 Thu ### ### ### ### 4,911,976 0 ### ### 0.0
2019-Aug-28 Wed ### ### ### ### ### ### 0.0
2019-Aug-27 Tue ### 27.42 ### ### 6,248,120 85,661,725 73.6 73.6 0.0
2019-Aug-26 Mon 27 ### ### ### ### ### 0.0
2019-Aug-23 Fri ### 27.53 ### ### ### ### 0.0
2019-Aug-22 Thu 27.29 27.49 ### ### ### ### 0.0
2019-Aug-21 Wed 27.2 27.26 ### ### 3,718,476 50,682,827 ### ### 0.0
2019-Aug-20 Tue 27.28 27.42 27.25 ### 67.2 67.2 0.0
2019-Aug-19 Mon 27.25 ### 27.045 27.22 3,955,948 ### ### ### 1.9
2019-Aug-16 Fri 26.7 ### ### ### 82.5 82.5 0.0
2019-Aug-15 Thu ### ### 26.8 26.8 34.5 34.5 1.9
2019-Aug-14 Wed 27.84 27.89 27.48 ### 27.7 27.7 0.0
2019-Aug-13 Tue 27.58 27.76 27.49 ### 74.6 74.6 0.0
2019-Aug-12 Mon ### 27.75 27.49 27.75 ### ### 2.0
2019-Aug-09 Fri 27.8 27.82 27.54 ### ### ### 0.0
2019-Aug-08 Thu ### 27.79 ### 27.73 5,065,123 70,379,884 73.0 73.0 ###
2019-Aug-07 Wed ### ### 27.28 ### 5,768,770 78,686,022 ### ### 0.0
2019-Aug-06 Tue 27.44 ### 27.26 27.51 6,252,379 85,219,925 ### ### ###
2019-Aug-05 Mon 28.49 28.59 ### ### 4,821,389 68,921,755 46.9 46.9 0.0
2019-Aug-02 Fri 28.25 28.51 27.8 28.51 78.4 78.4 ###
2019-Aug-01 Thu 28.45 28.775 ### ### 4,422,055 ### ### ### 0.0
2019-Jul-31 Wed ### 28.72 28.4 28.51 8,157,759 ### ### ### ###
2019-Jul-30 Tue ### 28.78 28.53 ### 38.1 38.1 0.0
2019-Jul-29 Mon ### ### ### 28.58 ### ### ###
2019-Jul-26 Fri ### ### ### 28.49 ### ### ###
2019-Jul-25 Thu 28.5 28.625 ### ### 70.2 70.2 0.0
2019-Jul-24 Wed 28 ### ### ### ### ### 0.0
2019-Jul-23 Tue ### 27.88 27.5 27.86 74.9 74.9 ###
2019-Jul-22 Mon 27.56 27.675 27.425 27.56 ### ### 2.0
2019-Jul-19 Fri 27.57 27.73 27.26 27.51 10,615,926 291,884,885 ### ### ###
2019-Jul-18 Thu 26.85 ### 26.73 ### 3,461,127 ### 72.4 72.4 0.0
2019-Jul-17 Wed 26.76 ### 26.7 ### 3,474,728 ### ### ### 0.0
2019-Jul-16 Tue ### ### 26.775 26.84 30.3 30.3 1.9
2019-Jul-15 Mon 27 ### 26.82 ### 72.9 72.9 0.0
2019-Jul-12 Fri ### 27.29 ### ### 5,306,882 ### 70.6 70.6 0.0
2019-Jul-11 Thu 26.8 ### 26.73 ### 77.6 77.6 0.0
2019-Jul-10 Wed 26.84 27.125 26.82 26.86 67.4 67.4 1.9
2019-Jul-09 Tue ### ### 26.45 ### 4,095,841 ### 73.8 73.8 0.0
2019-Jul-08 Mon ### ### ### 26.75 3,131,425 0 ### ### ###
2019-Jul-05 Fri ### ### 26.83 ### 4,394,756 58,955,651 64.1 64.1 0.0
2019-Jul-04 Thu ### 26.955 26.58 26.89 6,052,220 ### ### ### ###
2019-Jul-03 Wed 26.4 ### ### ### 6,689,327 0 ### ### 0.0
2019-Jul-02 Tue ### ### ### 26.49 16.4 16.4 1.9
2019-Jul-01 Mon ### ### 26.75 26.8 4,296,258 57,462,450 29.3 29.3 1.9
2019-Jun-28 Fri 26.71 ### ### 26.72 7,983,385 0 70.8 70.8 1.9
2019-Jun-27 Thu ### 26.75 26.53 26.75 68.6 68.6 ###
2019-Jun-26 Wed 26.81 26.85 ### 26.7 5,709,747 76,653,353 ### ### 1.9
2019-Jun-25 Tue 26.8 ### 26.71 26.85 73.6 73.6 1.9
2019-Jun-24 Mon 26.8 ### 26.74 ### 4,278,652 57,205,577 77.3 77.3 0.0
2019-Jun-21 Fri ### ### 26.79 26.85 7,707,726 103,244,989 35.6 35.6 1.9
2019-Jun-20 Thu ### 27 26.77 ### 8,072,623 ### 32.7 32.7 0.0
2019-Jun-19 Wed 26.85 ### 26.77 26.83 30.3 30.3 ###
2019-Jun-18 Tue 26.71 26.75 26.575 26.72 8,892,042 ### ### ### 1.9
2019-Jun-17 Mon ### 26.83 ### ### 5,280,042 ### 75.6 75.6 0.0
2019-Jun-14 Fri 26.85 ### ### 26.73 ### ### ###
2019-Jun-13 Thu ### ### ### 27 4,397,124 0 ### ### 1.9
2019-Jun-12 Wed 27.27 ### ### ### ### ### 0.0
2019-Jun-11 Tue 27 27.23 ### 27.22 73.3 73.3 1.9
2019-Jun-07 Fri 26.77 ### 26.73 ### ### ### 0.0
2019-Jun-06 Thu ### ### 26.59 26.75 ### ### ###
2019-Jun-05 Wed 26.5 26.77 26.5 ### ### ### 0.0
2019-Jun-04 Tue 26.28 26.5 26.2 26.43 ### ### 1.9
2019-Jun-03 Mon ### 26.45 26.24 ### 7,416,056 ### 81.1 81.1 0.0
2019-May-31 Fri 26.45 26.5 26.21 26.49 13,178,775 ### 68.8 68.8 1.9
2019-May-30 Thu 26.28 26.54 26.21 26.5 8,590,685 ### ### ### 1.9
2019-May-29 Wed ### 26.42 ### 26.4 ### ### 1.9
2019-May-28 Tue 25.87 26.2 25.82 ### 13,616,651 ### ### ### 0.0
2019-May-27 Mon 25.81 25.89 ### 25.83 72.4 72.4 1.8
2019-May-24 Fri ### 25.81 25.48 25.81 6,231,581 ### ### ### ###
2019-May-23 Thu ### 26 ### 25.78 ### ### ###
2019-May-22 Wed ### 26.21 25.89 ### ### ### 0.0
2019-May-21 Tue 26.25 26.28 25.86 26.2 ### ### ###
2019-May-20 Mon 25.5 ### 25.41 25.81 23,251,421 ### 82.2 82.2 ###
2019-May-17 Fri 24.27 ### 23.89 ### 10,322,448 123,301,641 ### ### 0.0
2019-May-16 Thu ### 24.23 ### 24.2 ### ### 1.7
2019-May-15 Wed ### ### ### 24.28 ### ### 1.7
2019-May-14 Tue 24.2 24.28 ### 24.24 9,083,820 110,277,574 71.5 71.5 ###
2019-May-13 Mon 25.86 25.86 ### 25.43 ### ### ###
2019-May-10 Fri 26 ### 25.8 ### 5,973,980 77,064,342 31.3 31.3 0.0
2019-May-09 Thu 26 ### 25.845 ### 7,854,589 101,500,926 ### ### 0.0
2019-May-08 Wed 25.7 25.88 ### 25.82 ### ### 1.8
2019-May-07 Tue ### ### 25.78 25.84 7,088,048 ### ### ### 1.8
2019-May-06 Mon ### ### 25.58 ### 87.5 87.5 0.0
2019-May-03 Fri ### 25.785 25.51 ### 5,747,974 ### 71.2 71.2 0.0
2019-May-02 Thu 25.5 25.77 25.45 25.7 ### ### 1.8
2019-May-01 Wed 25.42 ### 25.4 25.78 6,369,349 ### ### ### ###
2019-Apr-30 Tue ### 25.47 25.25 ### 5,846,171 ### ### ### 0.0
2019-Apr-29 Mon 25.51 25.53 25.25 25.44 5,790,957 ### ### ### 1.8
2019-Apr-26 Fri ### 25.7 25.52 ### 72.0 72.0 0.0
2019-Apr-24 Wed 25.49 25.76 25.48 ### ### ### 0.0
2019-Apr-23 Tue ### 25.4 ### ### 5,249,188 66,664,687 ### ### 0.0
2019-Apr-18 Thu 25.22 25.43 ### 25.27 6,046,349 76,879,327 ### ### ###
2019-Apr-17 Wed ### 25.29 ### 25.24 75.8 75.8 1.8
2019-Apr-16 Tue 24.85 ### 24.82 ### 4,701,576 58,346,558 ### ### 0.0
2019-Apr-15 Mon 24.8 24.85 24.745 24.83 3,662,185 ### ### ### ###
2019-Apr-12 Fri ### 24.77 24.51 ### 66.8 66.8 0.0
2019-Apr-11 Thu 24.53 24.55 24.4 24.44 5,018,625 122,830,846 34.3 34.3 1.7
2019-Apr-10 Wed 24.55 24.74 24.46 ### 3,359,986 82,655,655 71.6 71.6 0.0
2019-Apr-09 Tue ### ### 24.45 24.59 ### ### ###
2019-Apr-08 Mon 24.85 24.89 24.55 24.7 7,640,156 188,864,656 25.5 25.5 1.8
2019-Apr-05 Fri ### ### 24.76 24.81 7,995,479 ### 30.0 30.0 1.8
2019-Apr-04 Thu 25.23 ### ### ### 4,418,984 0 34.0 34.0 0.0
2019-Apr-03 Wed 25.48 25.5 25.22 ### ### ### 0.0
2019-Apr-02 Tue 25.5 ### ### 25.41 6,647,849 0 ### ### ###
2019-Apr-01 Mon 25.4 25.48 25.29 ### 4,105,827 ### 33.0 33.0 0.0
2019-Mar-29 Fri ### 25.4 ### 25.27 ### ### ###
2019-Mar-28 Thu ### ### ### ### ### ### 0.0
2019-Mar-27 Wed 25 ### 24.8 ### 5,217,353 64,695,177 ### ### 0.0
2019-Mar-26 Tue ### ### 24.76 ### 70.6 70.6 0.0
2019-Mar-25 Mon ### ### ### 24.87 42.5 42.5 ###
2019-Mar-22 Fri ### 25.21 ### ### ### ### 0.0
2019-Mar-21 Thu 25 ### ### ### 8,912,088 0 35.0 35.0 0.0
2019-Mar-20 Wed ### ### ### ### ### ### 0.0
2019-Mar-19 Tue ### ### ### ### ### ### 0.0
2019-Mar-18 Mon 25.2 ### ### ### 6,204,142 0 ### ### 0.0
2019-Mar-15 Fri 25.25 25.28 ### 25.21 32.2 32.2 ###
2019-Mar-14 Thu ### 25.23 ### ### 6,060,859 ### 30.4 30.4 0.0
2019-Mar-13 Wed ### 25.2 24.88 ### ### ### 0.0
2019-Mar-12 Tue 25.43 25.525 25.25 25.25 ### ### ###
2019-Mar-11 Mon 25.28 25.44 25.24 ### ### ### 0.0
2019-Mar-08 Fri 25.5 25.56 ### ### ### ### 0.0
2019-Mar-07 Thu 25.52 25.82 25.52 ### 7,859,158 201,744,585 78.1 78.1 0.0
2019-Mar-06 Wed 25.22 25.47 25.22 25.46 76.3 76.3 1.8
2019-Mar-05 Tue ### 25.27 ### 25.27 80.2 80.2 ###
2019-Mar-04 Mon 25.25 25.28 ### ### 5,539,145 ### 32.9 32.9 0.0
2019-Mar-01 Fri ### ### ### ### ### ### 0.0
2019-Feb-28 Thu 24.81 ### 24.79 ### 81.5 81.5 0.0
2019-Feb-27 Wed ### 24.87 24.53 24.81 6,168,548 ### 75.4 75.4 1.8
2019-Feb-26 Tue 24.72 24.78 24.46 ### 32.6 32.6 0.0
2019-Feb-25 Mon 24.7 24.8 24.54 24.72 4,584,481 113,099,146 69.2 69.2 1.8
2019-Feb-22 Fri 24.77 ### ### ### ### ### 0.0
2019-Feb-21 Thu 24.55 24.79 24.42 24.71 73.3 73.3 ###
2019-Feb-20 Wed ### 24.77 24.41 24.54 4,779,848 ### ### ### 1.8
2019-Feb-19 Tue 24.27 24.74 24.25 ### ### ### 0.0
2019-Feb-18 Mon ### 24.42 ### 24.22 ### ### 1.7
2019-Feb-15 Fri 24.22 24.29 ### 24.22 5,525,980 67,113,027 ### ### 1.7
2019-Feb-14 Thu 24.41 24.58 24.22 24.23 5,180,753 126,410,373 ### ### ###
2019-Feb-13 Wed ### 24.555 24.25 ### 68.7 68.7 0.0
2019-Feb-11 Mon ### ### ### ### 23.8 23.8 0.0
2019-Feb-08 Fri 24.8 ### 24.47 24.75 11,370,041 139,112,451 34.5 34.5 1.8
2019-Feb-07 Thu 24.75 ### ### ### 3,623,689 0 73.9 73.9 0.0
2019-Feb-06 Wed ### ### 24.52 ### ### ### 0.0
2019-Feb-04 Mon ### 24.2 23.57 ### 6,853,172 ### ### ### 0.0
2019-Feb-01 Fri ### 23.86 23.51 23.79 ### ### ###
2019-Jan-31 Thu 24.26 ### 23.86 23.86 20.1 20.1 1.7
2019-Jan-30 Wed 24.26 24.26 ### 24.25 38.4 38.4 1.7
2019-Jan-29 Tue ### ### ### 24.26 25.4 25.4 1.7
2019-Jan-25 Fri 24.72 24.83 ### 24.74 ### ### 1.8
2019-Jan-10 Thu ### 24.7 ### ### 3,482,872 ### 30.6 30.6 0.0
2019-Jan-09 Wed ### ### ### 24.57 4,479,058 0 ### ### 1.8
2019-Jan-04 Fri 23.82 24 23.74 ### 4,994,944 ### 78.7 78.7 0.0
2019-Jan-03 Thu 23.8 ### ### ### 72.7 72.7 0.0
2019-Jan-02 Wed ### 24 23.47 ### ### ### 0.0
2018-Dec-28 Fri 23.42 ### 23.41 ### 6,014,388 ### 83.4 83.4 0.0
2018-Dec-27 Thu 23.2 ### ### ### 5,162,522 0 65.1 65.1 0.0
2018-Dec-20 Thu ### ### 23 ### 11,794,326 135,634,749 44.6 44.6 0.0
2018-Dec-19 Wed 23.2 ### ### ### ### ### 0.0
2018-Dec-14 Fri 24 ### ### ### 25.0 25.0 0.0
2018-Dec-13 Thu ### 24.23 ### ### 10,220,574 123,822,254 73.3 73.3 0.0
2018-Dec-12 Wed ### ### 23.49 23.89 5,728,057 67,276,029 ### ### ###
2018-Dec-11 Tue 23.5 23.59 23.28 23.49 4,663,558 109,290,481 ### ### 1.7
2018-Dec-10 Mon 23.58 ### ### ### 6,676,575 0 45.9 45.9 0.0
2018-Dec-07 Fri 24 24.29 ### 24 4,514,043 54,823,052 ### ### 1.7
2018-Dec-06 Thu ### ### 23.72 ### 7,531,081 89,318,620 33.8 33.8 0.0
2018-Dec-05 Wed 24 24.22 23.85 ### 5,849,924 140,602,923 ### ### 0.0
2018-Dec-04 Tue ### 24.655 ### ### 33.6 33.6 0.0
2018-Dec-03 Mon ### ### 24.54 ### 4,853,857 59,556,825 ### ### 0.0
2018-Nov-30 Fri 24.81 ### 24.53 ### 31.5 31.5 0.0
2018-Nov-29 Thu ### 25.23 24.85 ### 6,374,022 ### 27.5 27.5 0.0
2018-Nov-13 Tue ### ### 24.4 24.5 34.8 34.8 1.8
2018-Nov-12 Mon 24.8 ### 24.7 24.88 ### ### 1.8
2018-Nov-09 Fri ### ### 24.7 ### 6,912,170 ### 29.9 29.9 0.0
2018-Nov-08 Thu ### ### ### ### 10,066,522 0 30.0 30.0 0.0
2018-Nov-07 Wed 25.89 ### 25.76 25.87 29.4 29.4 1.8
2018-Nov-06 Tue 25.41 25.745 25.41 ### ### ### 0.0
2018-Nov-05 Mon 25.48 25.58 ### ### 35.3 35.3 0.0
2018-Nov-02 Fri 25.28 25.29 25 25.21 7,238,047 ### 27.2 27.2 ###
2018-Nov-01 Thu 25.5 25.74 25.26 ### 8,598,688 219,266,544 27.4 27.4 0.0
2018-Oct-31 Wed ### ### ### 25.21 9,135,583 0 ### ### ###
2018-Oct-30 Tue ### ### 24.81 ### 65.7 65.7 0.0
2018-Oct-29 Mon 24.7 ### ### ### 4,161,685 0 79.8 79.8 0.0
2018-Oct-26 Fri 24.72 24.8 24.52 24.7 9,650,787 ### 44.3 44.3 1.8
2018-Oct-25 Thu ### ### 24.53 24.53 7,921,252 97,154,155 32.4 32.4 1.8
2018-Oct-24 Wed ### 25.4 ### ### 76.1 76.1 0.0
2018-Oct-23 Tue 25.45 25.45 ### ### 5,813,556 ### 35.4 35.4 0.0
2018-Oct-22 Mon ### 25.7 25.42 25.48 34.0 34.0 1.8
2018-Oct-19 Fri ### 25.72 25.4 ### 68.8 68.8 0.0
2018-Oct-18 Thu 25.7 25.87 25.59 25.74 70.1 70.1 1.8
2018-Oct-17 Wed 25.89 ### 25.56 ### 5,822,847 74,415,984 ### ### 0.0
2018-Oct-16 Tue 25.49 25.86 25.49 ### 72.0 72.0 0.0
2018-Oct-15 Mon 25.73 25.85 ### 25.5 4,910,984 ### ### ### ###
2018-Oct-12 Fri ### ### 25.71 ### 7,913,286 ### 20.0 20.0 0.0
2018-Oct-11 Thu 26.25 26.44 ### 26 7,662,776 ### 44.2 44.2 1.9
2018-Oct-10 Wed ### 26.77 26.4 ### ### ### 0.0
2018-Oct-09 Tue 26.8 ### 26.56 ### 5,420,756 ### ### ### 0.0
2018-Oct-08 Mon ### ### 26.75 26.87 ### ### ###
2018-Oct-05 Fri 27.2 ### ### 27.21 4,391,347 0 ### ### ###
2018-Oct-04 Thu 27.42 27.53 ### 27.25 ### ### ###
2018-Oct-03 Wed 27.43 27.49 ### 27.2 5,115,440 70,311,722 22.1 22.1 1.9
2018-Oct-02 Tue ### ### 27.2 27.4 ### ### 2.0
2018-Oct-01 Mon 27.71 27.78 27.51 ### 3,747,526 103,600,356 28.8 28.8 0.0
2018-Sep-28 Fri ### 28.22 27.26 27.81 11,999,942 ### ### ### ###
2018-Sep-27 Thu 27.44 27.44 ### ### 3,943,621 54,106,480 ### ### 0.0
2018-Sep-26 Wed ### ### ### 27.45 4,220,246 0 ### ### ###
2018-Sep-25 Tue 27.7 ### 27.56 ### ### ### 0.0
2018-Sep-24 Mon ### 27.775 27.57 27.72 70.7 70.7 ###
2018-Sep-21 Fri 27.75 27.87 27.57 ### 26.7 26.7 0.0
2018-Sep-20 Thu 27.71 27.885 ### 27.75 7,294,724 101,706,689 71.3 71.3 2.0
2018-Sep-19 Wed ### 27.86 27.51 27.82 5,194,129 ### ### ### 2.0
2018-Sep-18 Tue 27.52 ### 27.52 ### ### ### 0.0
2018-Sep-17 Mon ### ### 27.28 27.56 77.4 77.4 2.0
2018-Sep-14 Fri 27.46 27.46 27.29 ### 3,791,088 ### 23.1 23.1 0.0
2018-Sep-13 Thu 27.51 27.57 27.22 ### ### ### 0.0
2018-Sep-12 Wed 27.77 27.83 27.54 ### 5,833,274 ### ### ### 0.0
2018-Sep-11 Tue 27.8 27.84 ### 27.77 4,435,625 ### ### ### ###
2018-Sep-10 Mon 27.78 27.79 ### ### 3,239,673 45,015,256 ### ### 0.0
2018-Sep-07 Fri 27.85 ### ### 27.87 4,011,650 0 67.1 67.1 ###
2018-Sep-06 Thu ### ### 27.8 ### 4,691,750 65,215,325 ### ### 0.0
2018-Sep-05 Wed ### 28.125 ### ### 3,299,343 ### ### ### 0.0
2018-Sep-04 Tue ### ### ### 28.22 3,251,981 0 ### ### 2.0
2018-Sep-03 Mon 28.51 28.51 28.22 28.4 ### ### 2.0
2018-Aug-31 Fri 28.42 28.54 ### ### 7,150,724 ### 34.5 34.5 0.0
2018-Aug-30 Thu ### ### ### ### 5,493,654 0 26.9 26.9 0.0
2018-Aug-29 Wed ### 28.51 ### 28.48 6,873,549 97,982,440 ### ### 2.0
2018-Aug-28 Tue 27.81 ### 27.81 ### 4,067,188 56,554,249 ### ### 0.0
2018-Aug-27 Mon ### 27.74 ### ### 69.4 69.4 0.0
2018-Aug-24 Fri 27.5 ### 27.22 ### 7,715,780 ### ### ### 0.0
2018-Aug-23 Thu ### 28 ### ### ### ### 0.0
2018-Aug-22 Wed ### ### ### ### 26.9 26.9 0.0
2018-Aug-21 Tue 28.76 28.76 28.27 28.43 4,514,874 ### 23.6 23.6 ###
2018-Aug-20 Mon ### 29 ### 28.77 4,037,447 58,542,981 30.1 30.1 2.1
2018-Aug-17 Fri 28.8 ### 28.72 28.85 3,816,620 ### 66.9 66.9 ###
2018-Aug-16 Thu ### ### 28.52 28.8 77.0 77.0 2.1
2018-Aug-15 Wed 28.46 28.7 28.29 ### ### ### 0.0
2018-Aug-14 Tue ### 28.5 27.75 ### ### ### 0.0
2018-Aug-13 Mon ### ### 27.78 ### ### ### 0.0
2018-Aug-10 Fri ### 28.24 ### ### ### ### 0.0
2018-Aug-09 Thu 27.85 ### 27.7 ### 76.0 76.0 0.0
2018-Aug-08 Wed 27.81 ### ### 27.73 4,991,857 0 ### ### ###
2018-Aug-07 Tue 27.75 27.86 27.73 27.8 75.5 75.5 2.0
2018-Aug-06 Mon 27.7 27.825 ### 27.73 3,051,925 ### ### ### ###
2018-Aug-03 Fri ### ### 27.57 ### 4,938,978 ### 24.7 24.7 0.0
2018-Aug-02 Thu ### ### 27.74 27.81 3,972,051 55,092,347 29.6 29.6 ###
2018-Aug-01 Wed ### ### ### ### 4,621,183 0 ### ### 0.0
2018-Jul-31 Tue 28.41 28.49 ### ### ### ### 0.0
2018-Jul-30 Mon 28.22 ### ### ### 75.1 75.1 0.0
2018-Jul-27 Fri ### 28.49 ### 28.4 6,036,679 ### 67.6 67.6 2.0
2018-Jul-26 Thu ### 28.2 ### ### ### ### 0.0
2018-Jul-25 Wed ### 28.26 28.025 ### 5,462,784 ### ### ### 0.0
2018-Jul-24 Tue ### ### ### 28.2 ### ### 2.0
2018-Jul-23 Mon 28.28 ### ### ### 3,906,887 0 38.0 38.0 0.0
2018-Jul-20 Fri 28.23 ### ### ### ### ### 0.0
2018-Jul-19 Thu ### ### ### ### ### ### 0.0
2018-Jul-18 Wed ### ### 27.87 ### 2,547,485 ### ### ### 0.0
2018-Jul-17 Tue 27.75 ### 27.73 ### 3,807,655 ### 83.4 83.4 0.0
2018-Jul-16 Mon ### ### 27.75 27.84 4,224,779 ### 30.1 30.1 2.0
2018-Jul-13 Fri 28.24 ### 27.82 ### 26.4 26.4 0.0
2018-Jul-12 Thu 27.83 28.2 27.82 ### 6,441,355 180,422,353 ### ### 0.0
2018-Jul-11 Wed 27.75 27.8 27.51 ### ### ### 0.0
2018-Jul-10 Tue 28.23 28.24 ### 27.86 ### ### ###
2018-Jul-09 Mon 28 28.25 ### ### 74.9 74.9 0.0
2018-Jul-06 Fri 27.7 ### 27.59 ### 79.1 79.1 0.0
2018-Jul-05 Thu 27.55 27.59 27.43 27.52 37.6 37.6 2.0
2018-Jul-04 Wed ### 27.71 ### ### 5,057,846 70,076,456 27.8 27.8 0.0
2018-Jul-03 Tue 27.46 27.825 ### 27.74 4,562,356 63,473,777 79.1 79.1 ###
2018-Jul-02 Mon 27.49 ### ### 27.41 3,488,150 0 ### ### 2.0
2018-Jun-29 Fri 27.5 27.56 ### 27.41 9,112,456 125,569,643 ### ### 2.0
2018-Jun-28 Thu ### 27.53 ### 27.5 5,704,459 78,521,878 ### ### 2.0
2018-Jun-27 Wed 27.4 27.46 ### 27.29 5,398,974 ### ### ### ###
2018-Jun-26 Tue 27.24 27.57 ### 27.45 ### ### ###
2018-Jun-25 Mon 27.75 27.82 27.22 ### 5,789,282 159,321,040 ### ### 0.0
2018-Jun-22 Fri 27.43 27.85 27.42 ### 6,715,387 ### 78.9 78.9 0.0
2018-Jun-21 Thu 27.42 27.47 27.21 ### ### ### 0.0
2018-Jun-20 Wed 26.8 ### ### ### 77.0 77.0 0.0
2018-Jun-19 Tue ### ### 26.425 26.52 6,126,274 ### ### ### 1.9
2018-Jun-18 Mon ### 26.55 26.22 26.52 ### ### 1.9
2018-Jun-15 Fri ### 26.25 ### ### 70.7 70.7 0.0
2018-Jun-14 Thu 26 26.085 ### ### 6,677,752 87,094,580 29.4 29.4 0.0
2018-Jun-13 Wed ### ### ### ### 36.2 36.2 0.0
2018-Jun-12 Tue 26.49 26.5 ### ### 5,622,082 74,492,586 ### ### 0.0
2018-Jun-08 Fri ### 26.55 ### ### 7,956,288 105,619,723 ### ### 0.0
2018-Jun-07 Thu ### ### 26.24 26.4 4,155,751 54,523,453 ### ### 1.9
2018-Jun-06 Wed ### ### 26.285 ### 6,626,081 ### 25.4 25.4 0.0
2018-Jun-05 Tue 26.7 26.84 ### ### 5,590,883 75,029,649 ### ### 0.0
2018-Jun-04 Mon 26.85 ### 26.76 26.76 4,695,586 62,826,940 ### ### ###
2018-Jun-01 Fri ### ### 26.475 ### ### ### 0.0
2018-May-31 Thu ### ### 26.775 26.8 8,505,983 113,873,847 26.6 26.6 1.9
2018-May-30 Wed 26.86 ### 26.71 26.8 35.9 35.9 1.9
2018-May-29 Tue 26.8 27.21 26.76 ### 4,756,549 128,355,474 ### ### 0.0
2018-May-28 Mon 26.88 26.89 26.74 26.81 2,870,820 ### 36.9 36.9 ###
2018-May-25 Fri 26.76 ### ### 26.89 ### ### ###
2018-May-24 Thu 26.75 26.86 ### 26.86 6,922,145 ### 75.5 75.5 1.9
2018-May-23 Wed ### ### ### ### 7,904,041 0 ### ### 0.0
2018-May-22 Tue ### ### 27 ### 3,862,677 ### 40.1 40.1 0.0
2018-May-21 Mon ### 27.4 ### 27.26 ### ### 1.9
2018-May-18 Fri ### ### ### 27.42 28.8 28.8 2.0
2018-May-17 Thu 27.42 27.7 ### ### 6,269,274 86,829,444 ### ### 0.0
2018-May-16 Wed 27.54 ### 27.41 27.52 8,607,458 ### 34.8 34.8 2.0
2018-May-15 Tue ### 27.85 27.5 27.52 8,887,640 ### ### ### 2.0
2018-May-14 Mon 28.48 28.55 ### 28.49 7,791,780 111,227,659 ### ### ###
2018-May-11 Fri ### ### 28.4 28.4 7,499,827 106,497,543 26.8 26.8 2.0
2018-May-10 Thu 28.89 ### 28.52 28.58 ### ### ###
2018-May-09 Wed 29 ### 28.7 28.72 6,921,380 ### 25.8 25.8 ###
2018-May-08 Tue ### ### 28.7 ### ### ### 0.0
2018-May-07 Mon 29.23 29.23 28.83 ### 7,649,387 ### 27.9 27.9 0.0
2018-May-04 Fri 29.4 29.4 ### ### ### ### 0.0
2018-May-03 Thu 29.58 ### ### ### 7,069,274 0 ### ### 0.0
2018-May-02 Wed 29.46 ### 29.2 29.58 5,156,828 75,289,688 ### ### 2.1
2018-May-01 Tue ### 29.55 ### 29.45 ### ### ###
2018-Apr-30 Mon 28.55 ### 28.5 ### ### ### 0.0
2018-Apr-27 Fri ### ### ### 28.59 ### ### 2.0
2018-Apr-26 Thu ### ### ### 28.47 6,480,753 0 19.0 19.0 ###
2018-Apr-24 Tue ### ### 28.89 ### 3,891,355 56,210,622 ### ### 0.0
2018-Apr-23 Mon ### ### ### 28.76 4,999,482 0 ### ### 2.1
2018-Apr-20 Fri 28.29 ### 28.24 ### 2,560,944 36,160,529 ### ### 0.0
2018-Apr-19 Thu 28.4 28.49 28.24 ### 35.5 35.5 0.0
2018-Apr-18 Wed ### ### ### 28.44 28.4 28.4 ###
2018-Apr-17 Tue 28.73 28.83 28.48 28.51 ### ### ###
2018-Apr-16 Mon ### ### 28.53 ### 4,643,982 ### 38.0 38.0 0.0
2018-Apr-13 Fri 28.72 28.79 28.45 28.52 24.2 24.2 2.0
2018-Apr-12 Thu 28.73 28.89 28.57 28.71 36.4 36.4 ###
2018-Apr-11 Wed 28.89 ### 28.74 28.84 33.8 33.8 ###
2018-Apr-10 Tue ### 29.225 28.55 ### 4,207,841 ### 84.7 84.7 0.0
2018-Apr-09 Mon 28.71 ### ### 28.78 ### ### 2.1
2018-Apr-06 Fri ### ### 28.76 28.85 ### ### ###
2018-Apr-05 Thu 28.59 ### 28.47 28.87 ### ### 2.1
2018-Apr-04 Wed ### ### 28.24 28.51 36.1 36.1 ###
2018-Apr-03 Tue ### 28.51 28.2 28.43 5,683,988 161,169,479 74.5 74.5 ###
2018-Mar-29 Thu 28.45 ### ### 28.49 ### ### ###
2018-Mar-28 Wed 28.58 ### ### 28.4 7,389,878 0 ### ### 2.0
2018-Mar-27 Tue 29 ### 28.57 ### 6,278,928 89,694,486 20.8 20.8 0.0
2018-Mar-26 Mon 28.75 ### 28.57 28.78 ### ### 2.1
2018-Mar-23 Fri ### ### 28.855 ### ### ### 0.0
2018-Mar-22 Thu 29.46 29.57 29.28 29.46 69.0 69.0 2.1
2018-Mar-21 Wed 29.49 ### ### 29.56 ### ### ###
2018-Mar-20 Tue ### ### ### 29.28 3,469,584 0 36.3 36.3 ###
2018-Mar-19 Mon 29.7 ### 29.22 ### 4,382,640 64,030,370 ### ### 0.0
2018-Mar-16 Fri 29.74 29.8 29.26 29.51 7,212,971 ### ### ### 2.1
2018-Mar-15 Thu 29.8 ### ### ### 7,812,240 0 ### ### 0.0
2018-Mar-14 Wed ### ### 29.86 ### 6,294,624 ### ### ### 0.0
2018-Mar-13 Tue 30.29 ### ### ### 3,956,029 0 77.2 77.2 0.0
2018-Mar-12 Mon 30.47 30.56 30.345 30.4 ### ### ###
2018-Mar-09 Fri ### ### ### 30.29 5,488,127 0 68.1 68.1 ###
2018-Mar-08 Thu 29.84 ### 29.77 ### 6,648,449 ### ### ### 0.0
2018-Mar-07 Wed 29.84 ### 29.5 29.7 6,888,087 101,599,283 ### ### ###
2018-Mar-06 Tue 30.27 ### ### ### ### ### 0.0
2018-Mar-05 Mon 30.23 30.25 29.8 ### 3,191,424 ### ### ### 0.0
2018-Mar-02 Fri ### ### 29.86 ### 4,150,574 ### 71.7 71.7 0.0
2018-Mar-01 Thu ### ### ### ### 2,931,841 0 ### ### 0.0
2018-Feb-28 Wed 30.4 30.5 ### ### 4,813,542 ### ### ### 0.0
2018-Feb-27 Tue 30.46 ### ### 30.41 42.1 42.1 2.2
2018-Feb-26 Mon ### ### ### ### 6,715,629 0 ### ### 0.0
2018-Feb-23 Fri ### 29.88 29.53 29.78 ### ### 2.1
2018-Feb-22 Thu ### 29.56 29.28 29.52 4,436,953 130,535,157 ### ### 2.1
2018-Feb-21 Wed 29.45 ### 29.28 ### 2,984,821 43,697,779 ### ### 0.0
2018-Feb-20 Tue 29.43 29.45 ### ### 2,851,086 41,982,241 ### ### 0.0
2018-Feb-19 Mon ### 29.5 29.28 29.46 ### ### 2.1
2018-Feb-16 Fri 29.46 29.57 ### 29.22 ### ### 2.1
2018-Feb-15 Thu ### ### ### ### ### ### 0.0
2018-Feb-14 Wed 28.79 ### 28.755 ### 78.7 78.7 0.0
2018-Feb-13 Tue 28.8 ### ### 28.79 5,297,578 0 ### ### ###
2018-Feb-12 Mon ### 29 ### ### 34.6 34.6 0.0
2018-Feb-09 Fri 28.5 29.085 28.5 ### 6,068,785 ### ### ### 0.0
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed 28.74 28.8 28.24 28.24 ### ### 2.0
2018-Feb-06 Tue 28.74 28.74 ### ### ### ### 0.0
2018-Feb-05 Mon 29.24 ### ### ### ### ### 0.0
2018-Feb-02 Fri ### 29.59 29.25 29.56 3,150,126 ### ### ### ###
2018-Feb-01 Thu 29.23 ### ### ### 63.0 63.0 0.0
2018-Jan-31 Wed 29 ### ### ### 4,963,549 0 69.7 69.7 0.0
2018-Jan-30 Tue ### 29.29 29.025 ### 44.5 44.5 0.0
2018-Jan-29 Mon ### ### ### 29.26 ### ### ###
2018-Jan-25 Thu ### 29.21 28.975 ### ### ### 0.0
2018-Jan-24 Wed 29.21 ### 29.2 29.23 4,440,951 64,837,884 ### ### 2.1
2018-Jan-23 Tue ### 29.27 ### ### 66.4 66.4 0.0
2018-Jan-22 Mon 29.21 ### 29 29 37.5 37.5 ###
2018-Jan-19 Fri 29.23 29.29 ### ### 41.9 41.9 0.0
2018-Jan-18 Thu ### ### 29.21 29.23 4,058,875 ### ### ### 2.1
2018-Jan-17 Wed ### ### ### ### 36.4 36.4 0.0
2018-Jan-16 Tue 29.46 29.57 ### ### ### ### 0.0
2018-Jan-15 Mon ### 29.74 29.47 29.47 2,613,951 ### ### ### ###
2018-Jan-12 Fri 29.54 29.72 29.53 29.53 33.7 33.7 ###
2018-Jan-11 Thu 29.52 ### 29.41 29.53 ### ### ###
2018-Jan-02 Tue 29.55 29.72 29.42 29.57 ### ### 2.1
2017-Dec-29 Fri ### ### 29.485 29.57 2,761,085 ### 31.6 31.6 2.1
2017-Dec-28 Thu ### ### 29.53 ### 2,067,958 ### 62.5 62.5 0.0
2017-Dec-27 Wed ### 29.73 29.56 29.56 ### ### ###
2017-Dec-22 Fri 29.5 ### 29.5 29.57 10,869,182 ### ### ### 2.1
2017-Dec-21 Thu 29.48 ### 29.45 29.45 27.1 27.1 ###
2017-Dec-20 Wed 29.79 ### ### 29.71 ### ### 2.1
2017-Dec-19 Tue ### ### 29.8 29.85 4,597,380 ### ### ### 2.1
2017-Dec-18 Mon 29.8 ### 29.73 29.85 ### ### 2.1
2017-Dec-15 Fri 29.78 29.8 ### ### 5,207,789 77,596,056 33.1 33.1 0.0
2017-Dec-08 Fri 29.78 ### ### 29.84 2,802,256 0 ### ### ###
2017-Dec-07 Thu 29.52 29.77 ### ### 71.5 71.5 0.0
2017-Dec-06 Wed 29.24 29.56 29.23 29.46 5,653,386 166,181,281 78.9 78.9 2.1
2017-Dec-05 Tue 29.26 29.49 ### ### 74.3 74.3 0.0
2017-Dec-04 Mon ### ### ### 29.47 ### ### ###
2017-Dec-01 Fri ### 29.86 29.49 ### 3,389,355 ### 67.7 67.7 0.0
2017-Nov-30 Thu 29.23 29.71 ### 29.59 8,341,770 ### 80.1 80.1 ###
2017-Nov-29 Wed ### 29.79 29.58 29.58 31.2 31.2 2.1
2017-Nov-28 Tue 29.55 ### ### ### ### ### 0.0
2017-Nov-27 Mon 29.54 29.71 29.4 ### 6,695,742 197,892,654 73.4 73.4 0.0
2017-Nov-24 Fri 29.7 29.73 29.55 29.56 ### ### ###
2017-Nov-23 Thu 29.88 ### 29.675 29.74 5,330,022 ### ### ### 2.1
2017-Nov-22 Wed ### ### 29.86 ### 7,700,528 114,968,883 31.7 31.7 0.0
2017-Nov-21 Tue ### 30.21 ### ### 5,121,127 77,354,623 32.7 32.7 0.0
2017-Nov-20 Mon ### ### 29.87 ### 5,899,550 88,109,779 ### ### 0.0
2017-Nov-17 Fri ### 30.22 ### ### ### ### 0.0
2017-Nov-16 Thu 29.85 ### 29.75 ### 5,979,848 ### 68.6 68.6 0.0
2017-Nov-15 Wed ### ### 29.87 ### 6,314,545 94,307,729 40.3 40.3 0.0
2017-Nov-14 Tue 30.45 30.47 ### ### 6,746,151 ### ### ### 0.0
2017-Nov-13 Mon 30.55 ### 30.49 30.57 ### ### ###
2017-Nov-10 Fri 30.5 30.55 ### 30.44 5,508,357 84,140,153 ### ### 2.2
2017-Nov-09 Thu ### ### 30.42 30.58 14,698,058 ### 33.3 33.3 2.2
2017-Nov-08 Wed 31.8 31.85 ### ### ### ### 0.0
2017-Nov-07 Tue 31.7 31.76 ### 31.7 4,592,479 ### 61.5 61.5 2.3
2017-Nov-06 Mon 31.83 31.83 31.56 31.56 27.4 27.4 2.3
2017-Nov-03 Fri ### ### ### 31.78 7,329,859 0 23.5 23.5 2.3
2017-Nov-02 Thu 31.89 ### 31.81 ### 71.4 71.4 0.0
2017-Nov-01 Wed 32.81 ### ### 32.88 4,610,579 0 ### ### 2.3
2017-Oct-31 Tue 32.79 ### 32.645 ### 30.1 30.1 0.0
2017-Oct-30 Mon ### ### 32.45 32.82 3,899,574 63,270,588 ### ### 2.3
2017-Oct-27 Fri ### ### 32.43 ### 9,237,647 149,788,446 ### ### 0.0
2017-Oct-26 Thu 32.59 32.88 32.44 32.85 ### ### ###
2017-Oct-25 Wed 32.7 32.74 32.59 ### 3,836,943 125,333,743 ### ### 0.0
2017-Oct-24 Tue 32.5 32.58 ### 32.54 3,499,051 56,999,540 ### ### 2.3
2017-Oct-23 Mon 32.55 ### 32.5 32.57 ### ### ###
2017-Oct-20 Fri ### 32.56 ### 32.46 2,733,858 ### 70.7 70.7 2.3
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed 32.43 32.52 32.24 ### 2,899,051 93,871,271 34.4 34.4 0.0
2017-Oct-17 Tue 32.4 ### ### 32.41 3,158,342 0 ### ### ###
2017-Oct-16 Mon ### ### ### 32.25 3,558,245 0 ### ### ###
2017-Oct-13 Fri ### 32.28 ### ### ### ### 0.0
2017-Oct-12 Thu 31.85 ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### 31.77 67.7 67.7 ###
2017-Oct-10 Tue ### 31.83 31.52 ### ### ### 0.0
2017-Oct-09 Mon 31.44 31.79 ### 31.71 77.4 77.4 ###
2017-Oct-06 Fri 31.25 ### ### ### 2,935,356 0 65.9 65.9 0.0
2017-Oct-05 Thu ### 31.28 ### ### 24.9 24.9 0.0
2017-Oct-04 Wed ### 31.5 ### ### 4,213,223 ### ### ### 0.0
2017-Oct-03 Tue 31.8 31.86 31.41 31.51 27.3 27.3 ###
2017-Oct-02 Mon 31.54 ### 31.51 31.73 3,763,147 59,288,380 ### ### ###
2017-Sep-29 Fri 31.42 31.53 ### 31.5 ### ### 2.3
2017-Sep-28 Thu 31.5 31.5 ### 31.47 ### ### 2.2
2017-Sep-27 Wed 31.5 31.5 31.21 ### 26.3 26.3 0.0
2017-Sep-26 Tue 31.46 ### 31.26 ### 2,832,987 44,279,586 ### ### 0.0
2017-Sep-25 Mon 31.49 31.53 31.2 31.28 29.7 29.7 2.2
2017-Sep-22 Fri 31.22 ### ### 31.28 4,495,270 0 ### ### 2.2
2017-Sep-21 Thu ### 31.24 30.87 ### 4,351,977 135,150,645 ### ### 0.0
2017-Sep-20 Wed ### ### 30.89 ### 3,236,085 ### ### ### 0.0
2017-Sep-19 Tue ### 31.45 ### ### 2,915,327 ### 30.1 30.1 0.0
2017-Sep-18 Mon ### 31.27 ### 31.2 4,668,189 ### ### ### 2.2
2017-Sep-15 Fri 30.81 ### ### 30.86 4,786,171 0 72.8 72.8 2.2
2017-Sep-14 Thu 30.71 ### 30.71 ### ### ### 0.0
2017-Sep-13 Wed ### ### 30.7 30.71 3,460,657 53,121,084 ### ### ###
2017-Sep-12 Tue 30.78 ### 30.74 30.76 ### ### 2.2
2017-Sep-11 Mon 30.28 ### ### 30.52 78.7 78.7 ###
2017-Sep-08 Fri ### ### 29.83 ### 3,375,147 ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### ### ### 0.0
2017-Sep-06 Wed ### 30.21 ### ### 4,332,445 65,441,581 69.0 69.0 0.0
2017-Sep-05 Tue 30.29 30.4 ### ### 2,240,849 ### ### ### 0.0
2017-Sep-04 Mon 30.27 30.385 ### 30.26 40.6 40.6 ###
2017-Sep-01 Fri 30.4 30.43 ### ### 2,609,884 39,709,385 30.7 30.7 0.0
2017-Aug-31 Thu 30.2 ### ### 30.2 63.5 63.5 2.2
2017-Aug-30 Wed ### 30.21 ### ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon 30.57 ### 30.27 30.47 3,388,073 51,278,484 ### ### ###
2017-Aug-25 Fri ### 30.71 30.53 ### 4,812,782 147,367,384 30.3 30.3 0.0
2017-Aug-24 Thu ### ### ### 30.8 ### ### 2.2
2017-Aug-23 Wed ### ### 30.7 30.79 27.3 27.3 ###
2017-Aug-22 Tue 30.7 30.85 30.56 30.83 70.0 70.0 2.2
2017-Aug-21 Mon 30.86 30.86 30.555 30.73 3,981,321 ### ### ### ###
2017-Aug-18 Fri 30.89 ### ### 30.87 25.4 25.4 ###
2017-Aug-17 Thu 31.46 31.47 ### 31.29 4,401,050 69,250,521 ### ### ###
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue ### ### ### 30.89 ### ### ###
2017-Aug-14 Mon 30.25 30.79 ### 30.71 ### ### ###
2017-Aug-11 Fri ### 30.2 ### ### 4,596,647 ### ### ### 0.0
2017-Aug-10 Thu 30.5 ### 30.25 30.48 4,601,783 ### 40.7 40.7 2.2
2017-Aug-09 Wed 30.29 30.53 30.24 30.45 3,968,724 120,589,678 73.0 73.0 2.2
2017-Aug-08 Tue ### ### ### ### 36.5 36.5 0.0
2017-Aug-07 Mon 30.22 ### ### ### 3,383,682 0 30.0 30.0 0.0
2017-Aug-04 Fri 29.82 ### ### ### ### ### 0.0
2017-Aug-03 Thu 29.8 ### ### 29.87 ### ### ###
2017-Aug-02 Wed ### ### 29.82 29.85 ### ### 2.1
2017-Aug-01 Tue ### ### 29.85 ### 3,860,084 57,611,753 ### ### 0.0
2017-Jul-31 Mon ### ### 29.82 ### 30.3 30.3 0.0
2017-Jul-28 Fri 30.2 30.24 29.85 ### 31.0 31.0 0.0
2017-Jul-27 Thu 30.55 30.58 30.41 30.51 ### ### ###
2017-Jul-26 Wed ### ### 30.42 30.48 3,306,143 ### 25.4 25.4 2.2
2017-Jul-25 Tue 30.27 30.43 30.2 30.24 3,221,571 97,661,924 ### ### ###
2017-Jul-24 Mon 30.22 30.27 ### ### 32.9 32.9 0.0
2017-Jul-21 Fri 30.45 ### ### 30.46 66.4 66.4 2.2
2017-Jul-20 Thu ### ### ### 30.79 7,541,777 0 ### ### ###
2017-Jul-19 Wed ### 30.48 ### ### 8,313,188 126,692,985 ### ### 0.0
2017-Jul-18 Tue 29.84 29.88 ### 29.4 23.7 23.7 ###
2017-Jul-17 Mon ### ### 29.79 ### 2,826,322 ### ### ### 0.0
2017-Jul-14 Fri ### 30.22 ### ### 73.2 73.2 0.0
2017-Jul-13 Thu 29.85 29.925 ### 29.87 4,682,385 70,060,185 ### ### ###
2017-Jul-12 Wed ### ### 29.55 29.72 ### ### 2.1
2017-Jul-11 Tue ### ### 29.89 ### ### ### 0.0
2017-Jul-10 Mon ### 30.2 ### ### 73.2 73.2 0.0
2017-Jul-07 Fri ### ### ### 29.8 31.0 31.0 2.1
2017-Jul-06 Thu ### 30.27 29.85 ### 4,922,356 147,966,021 ### ### 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### 30.475 ### ### 6,821,349 ### ### ### 0.0
2017-Jul-03 Mon ### ### 29.52 29.52 ### ### 2.1
2017-Jun-30 Fri 29.51 29.75 29.48 29.59 11,300,956 ### ### ### ###
2017-Jun-29 Thu 29.71 29.955 ### ### 6,819,187 102,134,373 ### ### 0.0
2017-Jun-28 Wed ### ### 29 29.27 ### ### ###
2017-Jun-27 Tue ### 29.28 ### ### 70.8 70.8 0.0
2017-Jun-26 Mon ### 29.5 ### ### 3,890,855 ### ### ### 0.0
2017-Jun-23 Fri 29.4 ### ### ### ### ### 0.0
2017-Jun-22 Thu 29.2 ### 29.2 29.46 ### ### 2.1
2017-Jun-21 Wed ### 29.7 ### ### 16.1 16.1 0.0
2017-Jun-20 Tue ### ### ### ### 5,810,958 0 ### ### 0.0
2017-Jun-19 Mon 29.86 30.28 29.82 30.27 ### ### 2.2
2017-Jun-16 Fri 29.81 ### 29.73 29.83 6,258,479 ### ### ### ###
2017-Jun-15 Thu ### ### 29.56 ### 14,673,382 216,872,585 27.7 27.7 0.0
2017-Jun-14 Wed 30.25 ### ### ### 6,733,750 0 ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 81.4 81.4 0.0
2017-Jun-09 Fri 29.49 29.56 ### 29.4 ### ### ###
2017-Jun-08 Thu 29.25 ### ### ### 4,436,341 0 ### ### 0.0
2017-Jun-07 Wed ### 29.51 ### ### ### ### 0.0
2017-Jun-06 Tue 29.53 29.59 29.27 29.27 5,547,754 ### 33.4 33.4 ###
2017-Jun-05 Mon ### ### 29.52 29.77 5,366,921 79,215,753 30.5 30.5 ###
2017-Jun-02 Fri ### 30.4 ### 30.25 ### ### ###
2017-Jun-01 Thu ### ### 29.77 ### 4,646,247 69,159,386 ### ### 0.0
2017-May-31 Wed 29.86 30.27 ### ### ### ### 0.0
2017-May-30 Tue 29.26 29.77 29.22 29.73 5,449,874 ### 86.8 86.8 ###
2017-May-29 Mon ### ### 29.26 29.27 28.7 28.7 ###
2017-May-26 Fri 29.87 ### ### 29.73 ### ### ###
2017-May-25 Thu 29.84 ### 29.56 29.86 9,207,627 136,088,727 71.5 71.5 2.1
2017-May-24 Wed ### 30.24 29.885 ### 30.9 30.9 0.0
2017-May-23 Tue 30.54 ### ### ### 5,994,454 0 ### ### 0.0
2017-May-22 Mon ### ### ### 30.4 26.0 26.0 ###
2017-May-19 Fri ### ### ### ### 22.6 22.6 0.0
2017-May-18 Thu ### 30.56 ### 30.55 10,254,244 156,684,848 76.1 76.1 2.2
2017-May-17 Wed 31.2 31.25 30.81 30.83 ### ### 2.2
2017-May-16 Tue 31.85 31.89 31.4 31.5 14,344,259 453,924,076 ### ### 2.3
2017-May-15 Mon 32.24 ### 32.055 ### 7,694,677 ### 85.3 85.3 0.0
2017-May-12 Fri 32.27 32.46 ### ### 75.9 75.9 0.0
2017-May-11 Thu 32.4 ### 32.2 ### ### ### 0.0
2017-May-10 Wed 31.85 ### ### 32.2 12,158,658 0 ### ### ###
2017-May-09 Tue ### ### ### 32.42 12,502,877 0 17.8 17.8 2.3
2017-May-08 Mon 32.85 33.185 32.58 ### 8,526,170 280,361,785 ### ### 0.0
2017-May-05 Fri 32.89 ### ### 32.52 9,165,544 0 ### ### 2.3
2017-May-04 Thu 33.8 33.8 32.78 ### 10,421,070 346,917,420 ### ### 0.0
2017-May-03 Wed ### ### ### ### 6,865,649 0 ### ### 0.0
2017-May-02 Tue ### ### 33.72 ### ### ### 0.0
2017-May-01 Mon ### ### 33.7 ### 72.9 72.9 0.0
2017-Apr-28 Fri 33.7 ### ### ### 78.4 78.4 0.0
2017-Apr-27 Thu ### ### ### 33.88 ### ### 2.4
2017-Apr-26 Wed ### 33.77 33.58 ### 6,671,656 ### ### ### 0.0
2017-Apr-24 Mon 33.23 33.48 33.21 ### 3,084,452 102,851,051 ### ### 0.0
2017-Apr-21 Fri ### ### ### ### 30.7 30.7 0.0
2017-Apr-20 Thu ### 32.84 32.53 32.75 ### ### ###
2017-Apr-19 Wed ### 32.78 32.43 32.46 31.0 31.0 2.3
2017-Apr-18 Tue 33.23 ### 32.54 32.85 ### ### ###
2017-Apr-13 Thu ### ### ### ### 74.4 74.4 0.0
2017-Apr-12 Wed ### ### ### 33.22 3,926,158 0 ### ### 2.4
2017-Apr-11 Tue ### ### ### ### 4,130,355 0 82.2 82.2 0.0
2017-Apr-10 Mon ### 32.73 ### ### 4,113,275 67,313,745 ### ### 0.0
2017-Apr-07 Fri 32.85 32.88 ### 32.48 3,636,343 59,781,478 22.0 22.0 ###
2017-Apr-06 Thu 32.7 32.75 32.45 ### 32.8 32.8 0.0
2017-Apr-05 Wed 33.28 ### 32.72 ### 3,892,129 ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 29.9 29.9 0.0
2017-Apr-03 Mon ### 33.5 ### 33.45 3,020,947 ### 81.2 81.2 ###
2017-Mar-31 Fri 33.45 ### 33.29 ### 10,453,141 ### ### ### 0.0
2017-Mar-30 Thu ### 33.5 33.175 33.49 6,286,181 209,565,559 ### ### 2.4
2017-Mar-29 Wed ### ### ### 33.24 4,923,345 0 72.7 72.7 2.4
2017-Mar-28 Tue ### ### ### 32.84 4,912,478 0 81.2 81.2 2.3
2017-Mar-27 Mon 31.8 ### 31.74 32.21 3,482,387 55,265,481 84.3 84.3 ###
2017-Mar-24 Fri 31.82 32.23 31.8 ### 3,838,749 122,897,549 ### ### 0.0
2017-Mar-23 Thu 31.74 31.76 31.53 31.76 67.3 67.3 2.3
2017-Mar-22 Wed ### ### ### 31.71 4,989,770 0 35.1 35.1 ###
2017-Mar-21 Tue ### ### ### 32.22 70.4 70.4 ###
2017-Mar-20 Mon ### ### ### 32.24 80.7 80.7 2.3
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu 32.48 32.79 ### ### 11,552,056 189,395,958 17.4 17.4 0.0
2017-Mar-15 Wed ### 32.8 32.45 32.75 4,778,249 155,890,373 70.5 70.5 ###
2017-Mar-14 Tue ### 33.28 32.84 ### ### ### 0.0
2017-Mar-13 Mon ### 33.22 ### ### 75.8 75.8 0.0
2017-Mar-10 Fri ### 33.23 ### ### 3,393,521 56,383,351 73.1 73.1 0.0
2017-Mar-09 Thu 32.7 ### 32.7 32.87 75.0 75.0 2.3
2017-Mar-08 Wed ### 32.85 ### 32.7 4,492,858 ### ### ### 2.3
2017-Mar-07 Tue ### 32.48 ### 32.42 79.0 79.0 2.3
2017-Mar-06 Mon ### 32.29 ### 32.2 2,073,726 ### 73.3 73.3 ###
2017-Mar-03 Fri 32.26 ### ### ### 3,061,851 0 31.5 31.5 0.0
2017-Mar-02 Thu 32.48 32.58 ### 32.43 3,991,957 65,028,979 ### ### ###
2017-Mar-01 Wed ### ### 31.73 ### 79.6 79.6 0.0
2017-Feb-28 Tue ### 32.4 ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 4,376,352 0 ### ### 0.0
2017-Feb-24 Fri ### 32.2 31.79 ### 6,941,147 ### ### ### 0.0
2017-Feb-23 Thu 32.2 32.23 ### ### 3,865,383 62,290,647 32.4 32.4 0.0
2017-Feb-22 Wed ### 32.2 ### 32.2 76.3 76.3 ###
2017-Feb-21 Tue 31.7 ### ### ### 81.5 81.5 0.0
2017-Feb-20 Mon 31.8 31.88 31.56 31.7 3,718,721 ### 38.6 38.6 2.3
2017-Feb-17 Fri 31.8 31.89 ### 31.71 ### ### ###
2017-Feb-16 Thu 31.89 31.89 ### 31.83 4,986,129 79,503,826 38.4 38.4 ###
2017-Feb-15 Wed ### ### ### ### 82.5 82.5 0.0
2017-Feb-14 Tue ### ### 30.83 30.87 3,478,384 53,619,289 26.4 26.4 ###
2017-Feb-13 Mon ### 31.055 30.81 ### 30.8 30.8 0.0
2017-Feb-10 Fri ### ### 30.78 30.87 4,224,475 65,014,670 26.7 26.7 ###
2017-Feb-09 Thu ### ### 30.44 ### 2,912,156 ### ### ### 0.0
2017-Feb-08 Wed 30.53 30.74 30.4 ### ### ### 0.0
2017-Feb-07 Tue ### 30.49 ### 30.43 ### ### ###
2017-Feb-06 Mon 30.4 ### 30.28 ### 82.4 82.4 0.0
2017-Feb-03 Fri ### 30.56 ### ### 72.4 72.4 0.0
2017-Feb-02 Thu ### ### 30.27 30.4 28.0 28.0 ###
2017-Feb-01 Wed 30.23 30.46 ### 30.46 ### ### 2.2
2017-Jan-31 Tue 30.43 30.49 ### ### 37.0 37.0 0.0
2017-Jan-30 Mon 30.59 ### 30.25 30.54 2,607,774 39,442,581 ### ### ###
2017-Jan-27 Fri 30.56 ### 30.5 ### ### ### 0.0
2017-Jan-25 Wed 30.27 30.44 30.22 30.26 6,327,058 ### 35.3 35.3 ###
2017-Jan-24 Tue ### 30.355 ### ### 4,132,244 ### ### ### 0.0
2017-Jan-23 Mon 30.41 30.57 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 3,593,725 0 75.7 75.7 0.0
2017-Jan-19 Thu 30.75 30.77 30.24 30.42 3,219,288 98,204,380 ### ### 2.2
2017-Jan-18 Wed 30.45 30.58 ### 30.58 78.0 78.0 2.2
2017-Jan-17 Tue 30.84 30.89 30.57 30.8 38.3 38.3 2.2
2017-Jan-16 Mon 31.26 ### ### ### 29.9 29.9 0.0
2017-Jan-13 Fri 31.44 31.49 ### ### 4,026,751 ### 28.1 28.1 0.0
2017-Jan-12 Thu 31.4 ### ### 31.52 3,946,386 0 ### ### ###
2017-Jan-11 Wed 31.83 31.83 31.29 31.41 20.9 20.9 ###
2017-Jan-10 Tue ### ### 31.51 ### 27.2 27.2 0.0
2017-Jan-09 Mon 31.55 ### 31.55 ### 5,164,249 81,466,027 ### ### 0.0
2017-Jan-06 Fri 31.4 31.52 31.345 31.52 4,543,151 ### ### ### ###
2017-Jan-05 Thu ### 31.49 ### 31.49 ### ### ###
2017-Jan-04 Wed ### 31.24 ### 31.21 ### ### ###
2017-Jan-03 Tue 30.7 ### 30.7 ### 3,286,029 50,440,545 ### ### 0.0
2016-Dec-30 Fri 30.89 ### ### ### 18.5 18.5 0.0
2016-Dec-29 Thu ### ### 30.47 ### 78.1 78.1 0.0
2016-Dec-28 Wed 30.77 ### ### ### 3,273,650 0 ### ### 0.0
2016-Dec-23 Fri 30.77 30.89 30.52 ### 28.4 28.4 0.0
2016-Dec-22 Thu 30.5 30.8 30.46 30.8 4,719,444 ### 80.5 80.5 2.2
2016-Dec-21 Wed 30.48 ### 30.45 30.56 ### ### 2.2
2016-Dec-20 Tue ### 30.5 ### 30.4 5,188,281 79,121,285 ### ### ###
2016-Dec-19 Mon ### ### 29.81 ### 4,162,924 62,048,382 ### ### 0.0
2016-Dec-16 Fri 29.88 ### 29.84 ### 6,420,156 95,788,727 ### ### 0.0
2016-Dec-15 Thu 29.85 ### ### ### 77.2 77.2 0.0
2016-Dec-14 Wed 29.81 ### 29.675 29.87 5,377,970 79,795,629 ### ### ###
2016-Dec-13 Tue ### 29.82 29.48 ### ### ### 0.0
2016-Dec-12 Mon 29.8 ### 29.54 29.7 5,971,582 ### 38.2 38.2 ###
2016-Dec-09 Fri 29.4 29.8 ### ### 5,135,753 ### ### ### 0.0
2016-Dec-08 Thu 29.28 29.49 29.28 ### 66.0 66.0 0.0
2016-Dec-07 Wed ### ### 28.87 ### 3,977,186 57,410,679 ### ### 0.0
2016-Dec-06 Tue ### 29.21 28.7 28.7 ### ### ###
2016-Dec-05 Mon ### ### 28.59 28.77 ### ### 2.1
2016-Dec-02 Fri ### 29.45 ### ### 4,042,286 ### 31.3 31.3 0.0
2016-Dec-01 Thu ### 29.45 ### ### 79.9 79.9 0.0
2016-Nov-30 Wed 28.87 ### ### ### 73.4 73.4 0.0
2016-Nov-29 Tue 28.45 ### 28.45 28.76 5,048,724 ### 84.0 84.0 2.1
2016-Nov-28 Mon 29 29 ### ### ### ### 0.0
2016-Nov-25 Fri 28.89 ### ### ### 7,883,422 0 71.1 71.1 0.0
2016-Nov-24 Thu ### ### 28.77 28.87 ### ### 2.1
2016-Nov-23 Wed ### ### 28.55 28.81 4,932,751 70,415,020 ### ### 2.1
2016-Nov-22 Tue 28.59 ### 28.5 28.5 ### ### 2.0
2016-Nov-21 Mon 28.41 28.58 ### 28.45 3,564,875 ### ### ### 2.0
2016-Nov-18 Fri 28.48 ### 28.28 28.47 ### ### ###
2016-Nov-17 Thu ### ### ### ### 5,766,980 0 75.6 75.6 0.0
2016-Nov-16 Wed 28.2 28.54 ### 28.4 6,333,848 ### ### ### 2.0
2016-Nov-15 Tue ### ### 27.87 ### 75.9 75.9 0.0
2016-Nov-14 Mon 27.78 ### 27.58 ### 83.1 83.1 0.0
2016-Nov-11 Fri ### 27.82 26.88 27.8 12,975,349 ### ### ### 2.0
2016-Nov-10 Thu 26.51 26.83 26.5 ### 63.5 63.5 0.0
2016-Nov-09 Wed 26.5 ### ### 25.79 41.8 41.8 1.8
2016-Nov-08 Tue 26.5 26.52 ### 26.27 5,621,259 ### ### ### ###
2016-Nov-07 Mon ### 26.48 ### 26.27 6,679,040 88,430,489 ### ### ###
2016-Nov-04 Fri ### 26.4 25.84 25.88 ### ### 1.8
2016-Nov-03 Thu ### ### ### 27.53 6,555,584 0 73.8 73.8 ###
2016-Nov-02 Wed ### 27.75 ### 27.5 39.4 39.4 2.0
2016-Nov-01 Tue 28 ### 27.755 27.89 4,105,184 ### 31.0 31.0 2.0
2016-Oct-31 Mon 28 ### 27.76 28 ### ### 2.0
2016-Oct-28 Fri 27.83 28 ### ### 8,775,677 122,859,478 ### ### 0.0
2016-Oct-27 Thu ### ### 27.56 27.59 10,150,458 ### ### ### ###
2016-Oct-26 Wed 27.7 27.76 ### 27.46 6,700,344 93,000,774 ### ### ###
2016-Oct-25 Tue 27.72 ### ### 27.8 ### ### 2.0
2016-Oct-24 Mon 27.7 27.73 27.51 ### 37.4 37.4 0.0
2016-Oct-21 Fri 27.8 ### ### 27.74 ### ### ###
2016-Oct-20 Thu ### ### 27.71 27.75 22.7 22.7 2.0
2016-Oct-19 Wed 27.79 27.89 27.71 27.79 2,544,227 ### 66.5 66.5 2.0
2016-Oct-18 Tue ### 27.845 27.52 27.7 ### ### 2.0
2016-Oct-17 Mon 27.79 ### 27.54 27.57 5,263,254 ### 35.3 35.3 ###
2016-Oct-14 Fri ### ### 27.72 27.76 3,936,178 54,555,427 ### ### 2.0
2016-Oct-13 Thu ### ### ### ### 30.5 30.5 0.0
2016-Oct-12 Wed ### 28.22 ### ### ### ### 0.0
2016-Oct-11 Tue 28.4 28.46 28.255 28.28 4,397,347 ### ### ### ###
2016-Oct-10 Mon 28.28 ### ### 28.29 3,395,189 0 ### ### ###
2016-Oct-07 Fri 28.25 28.25 ### ### 2,903,377 ### 36.9 36.9 0.0
2016-Oct-06 Thu 28.2 28.24 ### ### 34.3 34.3 0.0
2016-Oct-05 Wed ### ### 28 ### 3,534,487 ### ### ### 0.0
2016-Oct-04 Tue ### ### 27.78 ### ### ### 0.0
2016-Oct-03 Mon 28 ### ### ### 2,509,758 0 71.8 71.8 0.0
2016-Sep-30 Fri 27.82 ### 27.77 27.87 ### ### ###
2016-Sep-29 Thu 28.25 28.26 ### ### 4,351,244 61,483,077 25.0 25.0 0.0
2016-Sep-28 Wed ### ### 27.87 ### 30.7 30.7 0.0
2016-Sep-27 Tue 27.85 ### ### ### 73.3 73.3 0.0
2016-Sep-26 Mon ### ### 27.86 ### 75.7 75.7 0.0
2016-Sep-23 Fri 27.73 ### ### 28 73.3 73.3 2.0
2016-Sep-22 Thu 27.52 27.75 27.52 27.52 3,530,152 97,555,750 ### ### 2.0
2016-Sep-21 Wed 27.24 27.5 ### 27.48 ### ### 2.0
2016-Sep-20 Tue ### ### 26.945 ### 4,561,924 61,460,521 73.3 73.3 0.0
2016-Sep-19 Mon 27 ### ### ### 446,924 0 ### ### 0.0
2016-Sep-16 Fri 27 ### 26.87 ### 8,116,149 ### ### ### 0.0
2016-Sep-15 Thu 26.49 26.855 ### 26.78 ### ### 1.9
2016-Sep-14 Wed 26.23 26.5 ### 26.4 74.7 74.7 1.9
2016-Sep-13 Tue 26.82 26.85 ### 26.25 ### ### 1.9
2016-Sep-12 Mon 26.89 ### 26.53 ### 6,858,450 ### 35.1 35.1 0.0
2016-Sep-09 Fri 27.47 27.49 ### ### 29.0 29.0 0.0
2016-Sep-08 Thu ### 27.79 27.52 ### 4,727,541 130,740,146 37.1 37.1 0.0
2016-Sep-07 Wed 27.75 27.88 ### 27.8 4,413,371 ### 66.6 66.6 2.0
2016-Sep-06 Tue 27.55 27.74 27.49 27.7 76.6 76.6 2.0
2016-Sep-05 Mon 27.22 ### 27.22 ### 3,555,826 ### ### ### 0.0
2016-Sep-02 Fri 27.4 27.43 27 ### ### ### 0.0
2016-Sep-01 Thu ### 27.58 27.25 27.43 ### ### ###
2016-Aug-31 Wed 27.4 27.48 ### ### 8,047,870 ### 38.3 38.3 0.0
2016-Aug-30 Tue 27.46 27.52 27.24 27.24 26.8 26.8 1.9
2016-Aug-29 Mon 27.4 27.48 ### ### 3,531,973 ### ### ### 0.0
2016-Aug-26 Fri 27.5 ### 27.43 27.46 ### ### ###
2016-Aug-25 Thu 27.78 27.87 ### ### 35.7 35.7 0.0
2016-Aug-24 Wed ### 28 ### 27.89 ### ### 2.0
2016-Aug-23 Tue 27.4 ### ### 27.59 4,351,273 0 ### ### ###
2016-Aug-22 Mon 27.2 ### ### 27.29 3,074,529 0 77.7 77.7 ###
2016-Aug-19 Fri ### 27.43 ### ### 4,496,188 ### ### ### 0.0
2016-Aug-18 Thu ### ### ### 27.27 ### ### 1.9
2016-Aug-17 Wed 27.21 27.51 ### 27.45 81.0 81.0 ###
2016-Aug-16 Tue 27.28 ### 26.86 ### ### ### 0.0
2016-Aug-15 Mon 26.8 ### ### 27.2 5,506,022 0 84.4 84.4 1.9
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu 26.7 26.71 26.4 26.55 4,488,020 119,179,371 ### ### ###
2016-Aug-10 Wed ### ### ### 26.83 30.6 30.6 ###
2016-Aug-09 Tue 26.25 26.85 26.24 26.82 6,774,020 ### ### ### 1.9
2016-Aug-08 Mon ### ### ### 26.24 4,375,820 0 ### ### 1.9
2016-Aug-05 Fri ### ### 25.85 25.87 3,806,754 ### ### ### 1.8
2016-Aug-04 Thu 25.89 ### 25.81 ### 4,661,926 60,162,155 68.7 68.7 0.0
2016-Aug-03 Wed ### ### 25.82 25.84 22.5 22.5 1.8
2016-Aug-02 Tue ### 26.75 26.46 26.59 47.0 47.0 ###
2016-Aug-01 Mon 26.54 ### 26.47 26.7 3,898,342 51,594,556 ### ### 1.9
2016-Jul-29 Fri ### ### ### 26.54 ### ### 1.9
2016-Jul-28 Thu 26.46 26.49 ### ### 26.9 26.9 0.0
2016-Jul-27 Wed 26.5 26.5 26.23 ### 34.2 34.2 0.0
2016-Jul-26 Tue 26.25 26.4 ### ### 75.7 75.7 0.0
2016-Jul-25 Mon ### ### ### 26.2 71.7 71.7 ###
2016-Jul-22 Fri ### 26.23 ### ### ### ### 0.0
2016-Jul-21 Thu ### 26.42 26.21 26.24 5,567,229 ### 33.6 33.6 1.9
2016-Jul-20 Wed 26 ### 25.81 ### 65.9 65.9 0.0
2016-Jul-19 Tue ### ### 25.775 ### 3,951,045 ### ### ### 0.0
2016-Jul-18 Mon ### ### 25.86 ### 28.3 28.3 0.0
2016-Jul-15 Fri 25.82 26.175 25.8 ### 73.1 73.1 0.0
2016-Jul-14 Thu 25.5 25.71 25.4 ### 4,151,877 ### ### ### 0.0
2016-Jul-13 Wed ### 25.42 25.24 ### 5,559,743 ### ### ### 0.0
2016-Jul-12 Tue 25.24 25.42 ### ### 32.9 32.9 0.0
2016-Jul-11 Mon ### ### 24.82 ### 67.6 67.6 0.0
2016-Jul-08 Fri 24.5 ### ### 24.43 ### ### 1.7
2016-Jul-07 Thu 24.76 24.87 24.42 24.48 ### ### 1.7
2016-Jul-06 Wed 24.58 24.59 ### 24.54 34.9 34.9 1.8
2016-Jul-05 Tue ### ### ### ### 29.6 29.6 0.0
2016-Jul-04 Mon ### ### 24.79 ### 4,206,845 52,143,843 ### ### 0.0
2016-Jul-01 Fri ### ### ### 25.27 3,814,177 0 17.3 17.3 ###
2016-Jun-30 Thu ### 25.51 ### 25.43 7,410,050 94,515,187 74.7 74.7 ###
2016-Jun-29 Wed ### ### ### 24.74 ### ### 1.8
2016-Jun-28 Tue ### ### ### ### ### ### 0.0
2016-Jun-27 Mon ### ### ### 24.51 5,916,259 0 66.4 66.4 ###
2016-May-26 Thu 27.48 ### 27.155 ### ### ### 0.0
2016-May-25 Wed ### ### ### 27.48 7,152,371 0 ### ### 2.0
2016-May-24 Tue ### 27.24 ### ### ### ### 0.0
2016-May-23 Mon 27.5 27.55 ### ### 24.6 24.6 0.0
2016-May-20 Fri ### 27.46 ### 27.29 25.6 25.6 ###
2016-May-19 Thu 27.8 27.89 ### 27.28 6,796,646 94,779,228 ### ### 1.9
2016-May-18 Wed 27.85 ### 27.47 27.52 ### ### 2.0
2016-May-17 Tue ### 28.2 ### ### 12,636,146 178,169,658 ### ### 0.0
2016-May-16 Mon ### ### 28.72 ### 6,185,783 88,827,843 ### ### 0.0
2016-May-13 Fri 29.22 29.24 28.8 ### ### ### 0.0
2016-May-12 Thu 28.81 ### 28.71 ### ### ### 0.0
2016-May-11 Wed ### 29.49 ### 28.88 ### ### 2.1
2016-May-10 Tue 28.5 ### 28.425 ### 82.3 82.3 0.0
2016-May-09 Mon ### 28.45 ### 28.45 5,471,854 77,837,123 ### ### 2.0
2016-May-06 Fri 27.74 28.24 27.48 ### 75.9 75.9 0.0
2016-May-05 Thu 27.8 28.42 27.7 27.84 9,927,040 278,552,742 71.7 71.7 2.0
2016-May-04 Wed 27.28 ### ### ### 75.5 75.5 0.0
2016-May-03 Tue ### ### 26.25 ### 7,903,273 103,730,458 ### ### 0.0
2016-May-02 Mon 26.72 ### 26.2 ### 30.8 30.8 0.0
2016-Apr-29 Fri 27 ### 26.84 ### 71.2 71.2 0.0
2016-Apr-28 Thu ### ### 26.73 ### ### ### 0.0
2016-Apr-27 Wed 27.7 ### 26.7 ### 19.5 19.5 0.0
2016-Apr-26 Tue 27.74 27.83 ### 27.5 4,373,480 60,856,974 33.4 33.4 2.0
2016-Apr-22 Fri ### 27.85 27.25 ### 81.5 81.5 0.0
2016-Apr-21 Thu 27.5 27.53 ### 27.52 ### ### 2.0
2016-Apr-20 Wed 27.44 27.45 ### ### 3,535,355 48,522,747 ### ### 0.0
2016-Apr-19 Tue ### ### ### 27.2 7,439,178 0 78.4 78.4 1.9
2016-Apr-18 Mon ### ### ### 26.55 5,379,283 0 30.7 30.7 ###
2016-Apr-15 Fri 26.78 ### ### 26.76 4,990,487 0 28.4 28.4 ###
2016-Apr-14 Thu 26.48 26.75 ### 26.73 75.1 75.1 ###
2016-Apr-13 Wed ### ### 25.74 ### 4,439,670 57,138,552 71.1 71.1 0.0
2016-Apr-12 Tue 25 ### ### 25.56 86.0 86.0 1.8
2016-Apr-11 Mon 25 ### 24.88 ### 34.8 34.8 0.0
2016-Apr-08 Fri ### 25.43 ### ### 4,164,045 ### 68.2 68.2 0.0
2016-Apr-07 Thu ### 25.83 25.45 25.52 3,780,389 96,929,173 ### ### 1.8
2016-Apr-06 Wed 25.45 25.8 ### 25.5 ### ### ###
2016-Apr-05 Tue 25.75 ### ### 25.56 6,694,670 0 38.6 38.6 1.8
2016-Apr-04 Mon 25.75 ### ### 25.82 3,804,621 0 70.8 70.8 1.8
2016-Apr-01 Fri ### ### 25.5 ### 5,470,623 69,750,443 ### ### 0.0
2016-Mar-31 Thu ### 26.42 25.82 26.24 ### ### 1.9
2016-Mar-30 Wed ### 26.25 25.51 ### ### ### 0.0
2016-Mar-29 Tue 26.2 26.22 25.54 ### 6,541,677 ### ### ### 0.0
2016-Mar-24 Thu ### ### ### 26.26 13,775,170 0 14.0 14.0 1.9
2016-Mar-23 Wed 27.72 27.79 ### 27.22 6,101,159 ### 20.8 20.8 1.9
2016-Mar-22 Tue ### 28.24 ### 27.77 ### ### ###
2016-Mar-21 Mon 28.48 28.49 ### ### 24.7 24.7 0.0
2016-Mar-18 Fri 28.44 28.57 ### ### 33.6 33.6 0.0
2016-Mar-17 Thu ### 28.59 ### ### 6,763,143 96,679,129 ### ### 0.0
2016-Mar-16 Wed 27.7 ### ### ### 3,891,923 0 ### ### 0.0
2016-Mar-15 Tue 28.22 28.27 27.71 27.79 2.0
2016-Mar-14 Mon 28.24 28.645 28.21 ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu 27.72 ### 27.58 ### ### ### 0.0
2016-Mar-09 Wed 26.8 27.59 26.78 27.55 88.2 88.2 2.0
2016-Mar-08 Tue 27.2 27.5 26.77 26.85 32.2 32.2 1.9
2016-Mar-07 Mon ### 27.47 ### 27.23 ### ### 1.9
2016-Mar-04 Fri 26.51 26.985 26.5 ### ### ### 0.0
2016-Mar-03 Thu ### ### 25.59 ### 7,213,826 ### 75.5 75.5 0.0
2016-Mar-02 Wed 25.27 25.89 25.2 25.55 ### ### 1.8
2016-Mar-01 Tue 24.2 24.71 ### ### 5,965,744 ### 80.1 80.1 0.0
2016-Feb-29 Mon 24.4 24.73 ### ### 7,232,173 ### ### ### 0.0
2016-Feb-26 Fri 24.74 24.76 ### 24.41 7,370,322 91,244,586 23.4 23.4 ###
2016-Feb-25 Thu ### ### ### 24.55 40.8 40.8 ###
2016-Feb-24 Wed ### ### ### 24.49 20.5 20.5 ###
2016-Feb-23 Tue ### ### ### 25.46 4,722,377 0 27.6 27.6 1.8
2016-Feb-22 Mon 25.56 25.86 25.53 ### 69.2 69.2 0.0
2016-Feb-19 Fri ### ### 25.49 ### ### ### 0.0
2016-Feb-18 Thu 25.87 ### 25.77 ### 74.1 74.1 0.0
2016-Feb-17 Wed ### 25.78 24.59 25.52 82.0 82.0 1.8
2016-Feb-16 Tue 25.2 25.2 ### ### 11,752,044 148,075,754 ### ### 0.0
2016-Feb-15 Mon 24.8 24.88 24.27 24.75 6,964,481 171,152,120 32.9 32.9 1.8
2016-Feb-12 Fri ### 24.77 24 ### 31.1 31.1 0.0
2016-Feb-11 Thu ### 24.73 24.27 ### ### ### 0.0
2016-Feb-10 Wed 25.23 25.25 23.82 24.42 ### ### 1.7
2016-Feb-09 Tue 25.8 25.8 24.84 ### 18.6 18.6 0.0
2016-Feb-08 Mon 26.26 26.46 ### ### ### ### 0.0
2016-Feb-05 Fri 26.8 26.8 26.29 26.46 ### ### 1.9
2016-Feb-04 Thu ### ### 26.5 26.87 5,881,656 77,931,942 75.2 75.2 ###
2016-Feb-03 Wed 26.88 ### ### ### ### ### 0.0
2016-Feb-02 Tue 27.85 ### 27.75 ### 5,098,285 ### ### ### 0.0
2016-Feb-01 Mon ### ### ### 27.83 6,845,855 0 ### ### 2.0
2016-Jan-29 Fri 27.29 27.7 ### ### 11,370,429 157,480,441 79.7 79.7 0.0
2016-Jan-28 Thu ### ### 26.58 ### ### ### 0.0
2016-Jan-27 Wed 27.42 27.5 26.81 ### 21.0 21.0 0.0
2016-Jan-25 Mon ### 27.79 27.2 27.76 ### ### 2.0
2016-Jan-22 Fri ### ### ### ### 5,005,375 0 66.3 66.3 0.0
2016-Jan-21 Thu ### ### 26.74 26.82 6,842,529 ### ### ### 1.9
2016-Jan-20 Wed ### ### ### 26.74 7,640,674 0 ### ### ###
2016-Jan-19 Tue 26.7 ### 26.7 ### 5,580,426 74,498,687 74.6 74.6 0.0
2016-Jan-18 Mon 26.5 26.87 ### ### 74.8 74.8 0.0
2016-Jan-15 Fri 27.5 27.7 26.88 ### 4,852,282 132,418,775 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 5,225,352 0 75.8 75.8 0.0
2016-Jan-13 Wed 27.5 27.7 ### ### 75.2 75.2 0.0
2016-Jan-12 Tue ### ### 27.21 ### 5,256,176 71,510,274 28.0 28.0 0.0
2016-Jan-11 Mon ### 27.51 ### 27.42 ### ### 2.0
2016-Jan-08 Fri ### ### ### 27.72 68.7 68.7 ###
2016-Jan-07 Thu ### ### 27.76 ### ### ### 0.0
2016-Jan-06 Wed 29.41 29.49 28.81 ### 3,634,274 105,939,087 ### ### 0.0
2016-Jan-05 Tue 29.5 ### ### 29.41 3,935,772 0 36.2 36.2 ###
2016-Jan-04 Mon ### 30.23 29.71 29.85 25.2 25.2 2.1
2015-Dec-31 Thu 30.2 30.41 ### 30.2 2,749,420 ### 73.4 73.4 2.2
2015-Dec-30 Wed ### 30.43 ### ### 4,031,588 ### 77.2 77.2 0.0
2015-Dec-29 Tue 29.5 ### 29.44 ### 3,349,682 ### ### ### 0.0
2015-Dec-24 Thu ### ### 29.23 ### 2,162,082 31,598,828 69.9 69.9 0.0
2015-Dec-23 Wed ### 29.25 ### 29 ### ### ###
2015-Dec-22 Tue ### ### ### 28.78 27.8 27.8 2.1
2015-Dec-21 Mon ### ### 28.49 28.82 3,818,150 54,389,546 73.9 73.9 2.1
2015-Dec-18 Fri 28.45 28.86 28.21 28.78 ### ### 2.1
2015-Dec-17 Thu 28.76 29.2 ### ### 8,633,773 126,053,085 74.8 74.8 0.0
2015-Dec-16 Wed ### 28.4 ### ### ### ### 0.0
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon ### 28.29 ### ### 5,477,074 ### ### ### 0.0
2015-Dec-11 Fri 28.43 ### 28.2 ### ### ### 0.0
2015-Dec-10 Thu 28.8 28.87 28 28.43 7,683,474 218,479,583 26.4 26.4 ###
2015-Dec-09 Wed ### ### 28.89 ### 4,832,176 69,800,782 29.9 29.9 0.0
2015-Dec-08 Tue 29.4 ### ### ### 4,615,545 0 37.4 37.4 0.0
2015-Dec-07 Mon ### ### 29.56 29.56 3,609,359 53,346,326 26.7 26.7 ###
2015-Dec-04 Fri 29.52 ### 29.4 ### 5,766,686 84,770,284 71.8 71.8 0.0
2015-Dec-03 Thu 29.7 ### ### ### 3,504,872 0 78.4 78.4 0.0
2015-Dec-02 Wed ### ### 29.81 ### 37.9 37.9 0.0
2015-Dec-01 Tue 29.4 ### ### ### 79.7 79.7 0.0
2015-Nov-30 Mon 29.5 29.77 ### ### 35.4 35.4 0.0
2015-Nov-27 Fri ### ### 29.59 ### 30.4 30.4 0.0
2015-Nov-26 Thu ### ### ### ### 72.9 72.9 0.0
2015-Nov-25 Wed ### 29.79 29.53 29.57 4,968,129 ### ### ### 2.1
2015-Nov-24 Tue 29.87 ### 29.75 29.82 ### ### ###
2015-Nov-23 Mon ### ### 29.75 30.22 4,193,024 ### ### ### 2.2
2015-Nov-20 Fri 29.82 ### 29.72 ### 5,444,571 80,906,325 74.4 74.4 0.0
2015-Nov-19 Thu ### 29.73 ### 29.72 6,489,551 96,467,175 81.7 81.7 2.1
2015-Nov-18 Wed 28.4 28.89 28.27 28.79 5,452,844 155,842,281 81.1 81.1 ###
2015-Nov-17 Tue ### 28.5 ### 28.5 ### ### 2.0
2015-Nov-16 Mon 27.8 ### 27.75 27.86 5,284,226 ### ### ### ###
2015-Nov-13 Fri 28 ### ### 28.25 6,813,747 0 80.0 80.0 2.0
2015-Nov-12 Thu ### ### 28.22 28.56 7,221,050 ### ### ### ###
2015-Nov-11 Wed ### 28.49 ### ### 78.5 78.5 0.0
2015-Nov-10 Tue ### 28 27.51 ### 38.5 38.5 0.0
2015-Nov-09 Mon 28.53 ### 27.84 ### 23.8 23.8 0.0
2015-Nov-06 Fri ### 28.86 28.24 ### ### ### 0.0
2015-Nov-05 Thu 28.8 28.8 28.51 28.56 28.7 28.7 ###
2015-Nov-04 Wed 30.55 ### ### ### 15.5 15.5 0.0
2015-Nov-03 Tue ### 30.29 29.76 ### 5,899,858 ### 71.9 71.9 0.0
2015-Nov-02 Mon ### ### ### ### 6,854,449 0 ### ### 0.0
2015-Oct-30 Fri ### 30.52 ### ### 67.5 67.5 0.0
2015-Oct-29 Thu 31.72 31.83 ### 30.46 10.6 10.6 2.2
2015-Oct-28 Wed ### ### ### 31.72 12,110,127 0 19.1 19.1 2.3
2015-Oct-27 Tue 32.42 32.42 32.42 32.42 0 2.3
2015-Oct-26 Mon ### 32.76 32.42 32.42 29.6 29.6 2.3
2015-Oct-23 Fri 32.57 32.7 ### 32.44 ### ### 2.3
2015-Oct-22 Thu ### 31.85 31.49 31.83 74.3 74.3 ###
2015-Oct-21 Wed 31.55 31.8 ### 31.72 ### ### 2.3
2015-Oct-20 Tue 31.8 ### 31.645 31.76 ### ### 2.3
2015-Oct-19 Mon 31.79 ### ### ### 80.2 80.2 0.0
2015-Oct-16 Fri 31.8 ### ### 31.77 ### ### ###
2015-Oct-15 Thu 31.55 31.7 31.28 31.52 ### ### ###
2015-Oct-14 Wed ### 31.59 ### 31.51 4,920,172 ### ### ### ###
2015-Oct-13 Tue ### ### ### 31.23 4,084,852 0 ### ### ###
2015-Oct-12 Mon 31.55 ### 31.27 31.4 3,768,642 ### 29.5 29.5 2.2
2015-Oct-09 Fri 31.7 31.785 ### 31.7 3,838,473 ### 67.3 67.3 2.3
2015-Oct-08 Thu 31.5 31.5 ### ### 3,895,424 61,352,928 ### ### 0.0
2015-Oct-07 Wed ### 31.23 ### ### 76.0 76.0 0.0
2015-Oct-06 Tue ### 31.22 ### ### 4,954,077 77,333,141 76.8 76.8 0.0
2015-Oct-05 Mon ### 30.7 30.43 ### 2,250,285 ### 60.2 60.2 0.0
2015-Oct-02 Fri ### 30.83 ### ### 20.4 20.4 0.0
2015-Oct-01 Thu ### 30.74 ### 30.54 80.0 80.0 ###
2015-Sep-30 Wed 29.45 ### 29.29 ### 7,199,287 105,433,558 ### ### 0.0
2015-Sep-29 Tue 29.73 ### 29.2 29.2 8,416,221 122,876,826 23.7 23.7 2.1
2015-Sep-28 Mon ### ### 29.88 ### 3,622,858 ### 69.9 69.9 0.0
2015-Sep-25 Fri ### 30.5 29.79 29.79 7,605,885 ### 16.4 16.4 2.1
2015-Sep-24 Thu ### 30.28 ### 30.2 68.4 68.4 2.2
2015-Sep-23 Wed ### 30.27 29.73 29.8 24.1 24.1 2.1
2015-Sep-22 Tue 30.78 ### 30.26 30.51 ### ### ###
2015-Sep-21 Mon ### 30.52 ### 30.47 79.3 79.3 ###
2015-Sep-18 Fri 30.85 ### 30.41 ### 7,021,421 ### 71.0 71.0 0.0
2015-Sep-17 Thu ### 31.29 30.73 ### ### ### 0.0
2015-Sep-16 Wed 30.27 ### ### 30.51 6,972,454 0 72.0 72.0 ###
2015-Sep-15 Tue 30.73 30.73 29.76 29.83 6,189,052 187,187,877 ### ### ###
2015-Sep-14 Mon 30.86 ### 30.4 30.54 25.2 25.2 ###
2015-Sep-11 Fri ### 30.7 29.75 ### ### ### 0.0
2015-Sep-10 Thu 30.58 30.79 ### ### ### ### 0.0
2015-Sep-09 Wed 30.88 ### ### 31.27 ### ### ###
2015-Sep-08 Tue 29.84 30.2 29.72 30.2 7,218,443 216,264,552 ### ### 2.2
2015-Sep-07 Mon 29.85 ### ### ### 6,761,048 0 28.6 28.6 0.0
2015-Sep-04 Fri ### ### ### 29.8 ### ### 2.1
2015-Sep-03 Thu 31.44 31.44 ### ### 6,921,489 ### 9.3 9.3 0.0
2015-Sep-02 Wed ### 30.79 ### 30.7 5,804,320 ### ### ### 2.2
2015-Sep-01 Tue 30.85 ### ### 30.4 4,756,759 0 30.1 30.1 ###
2015-Aug-31 Mon 31.23 ### 30.75 ### ### ### 0.0
2015-Aug-28 Fri 31.87 ### 31.25 31.58 27.1 27.1 2.3
2015-Aug-27 Thu ### ### 31.55 31.56 7,383,340 116,472,188 ### ### 2.3
2015-Aug-26 Wed ### 31.49 30.42 ### ### ### 0.0
2015-Aug-25 Tue 29.48 31.25 29.4 ### 11,225,258 340,405,948 ### ### 0.0
2015-Aug-24 Mon 30.5 ### 29.71 29.71 10,377,045 ### 35.1 35.1 2.1
2015-Aug-21 Fri 31.53 31.7 30.8 ### 8,931,287 ### ### ### 0.0
2015-Aug-20 Thu ### 32.56 ### ### 4,722,526 76,882,723 ### ### 0.0
2015-Aug-19 Wed ### 32.74 ### 32.58 6,537,789 ### 85.8 85.8 2.3
2015-Aug-18 Tue 32.24 32.51 31.76 31.76 ### ### 2.3
2015-Aug-17 Mon ### 32.42 31.85 32.26 ### ### 2.3
2015-Aug-14 Fri ### 32.23 31.72 31.76 3,928,882 ### 26.0 26.0 2.3
2015-Aug-13 Thu ### ### ### ### 3,650,077 0 33.9 33.9 0.0
2015-Aug-12 Wed 32.58 32.75 ### 31.82 ### ### 2.3
2015-Aug-11 Tue ### 33.4 32.42 32.46 15.3 15.3 2.3
2015-Aug-10 Mon ### ### ### ### 4,019,551 0 ### ### 0.0
2015-Aug-07 Fri ### 33.24 32.82 32.82 31.8 31.8 2.3
2015-Aug-06 Thu 33.88 33.89 ### 33.59 ### ### ###
2015-Aug-05 Wed 34.5 34.5 ### ### ### ### 0.0
2015-Aug-04 Tue 34.59 34.85 34.51 34.56 32.0 32.0 2.5
2015-Aug-03 Mon ### 34.75 34.4 34.59 2,747,874 95,007,743 ### ### ###
2015-Jul-31 Fri 34.7 34.83 34.58 34.77 70.5 70.5 ###
2015-Jul-30 Thu 34.5 ### 34.26 34.56 3,176,682 ### 69.7 69.7 2.5
2015-Jul-29 Wed 34.46 34.52 ### ### 3,462,051 ### 26.4 26.4 0.0
2015-Jul-28 Tue 33.75 ### ### 33.86 3,489,681 0 74.3 74.3 2.4
2015-Jul-27 Mon 33.8 ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### 33.71 ### 30.5 30.5 0.0
2015-Jul-23 Thu 34.25 34.45 ### ### 2,757,775 47,502,674 ### ### 0.0
2015-Jul-22 Wed 34.56 ### 34.21 34.28 30.3 30.3 2.4
2015-Jul-21 Tue ### ### 34.53 34.77 3,756,983 ### 72.2 72.2 ###
2015-Jul-20 Mon 34.28 34.47 ### 34.44 74.0 74.0 2.5
2015-Jul-17 Fri 34.51 ### ### ### 24.9 24.9 0.0
2015-Jul-16 Thu ### 34.43 ### ### 4,348,720 ### 82.1 82.1 0.0
2015-Jul-15 Wed 33.78 ### ### 33.78 63.1 63.1 2.4
2015-Jul-14 Tue 33.5 ### 33.27 33.47 ### ### ###
2015-Jul-13 Mon ### ### 32.75 32.88 4,467,480 73,154,985 32.6 32.6 2.3
2015-Jul-10 Fri ### 33.42 ### ### 4,102,723 ### ### ### 0.0
2015-Jul-09 Thu ### ### 32.75 ### 3,689,955 ### ### ### 0.0
2015-Jul-08 Wed ### ### 33.29 ### 4,921,158 81,912,674 ### ### 0.0
2015-Jul-07 Tue 33.8 ### ### 34.21 ### ### ###
2015-Jul-06 Mon 33.24 ### ### 33.47 3,067,258 0 ### ### ###
2015-Jul-03 Fri ### ### ### 33.71 32.6 32.6 2.4
2015-Jul-02 Thu 33.5 ### 33.47 ### 75.4 75.4 0.0
2015-Jul-01 Wed 33.45 33.79 ### 33.47 3,585,854 ### 60.1 60.1 ###
2015-Jun-30 Tue ### 33.4 32.8 ### ### ### 0.0
2015-Jun-29 Mon 33.43 33.55 ### 33.2 4,971,657 83,399,546 41.6 41.6 ###
2015-Jun-26 Fri ### ### 33.85 ### 11,619,289 ### ### ### 0.0
2015-Jun-25 Thu 34.27 ### 34.25 34.45 4,929,359 84,415,272 81.8 81.8 ###
2015-Jun-24 Wed 34.53 34.78 ### 34.52 4,987,076 86,725,251 ### ### 2.5
2015-Jun-23 Tue 34.2 34.44 ### 34.4 77.2 77.2 2.5
2015-Jun-22 Mon ### 33.8 ### 33.77 78.5 78.5 2.4
2015-Jun-19 Fri 33.4 ### ### ### 7,577,752 0 ### ### 0.0
2015-Jun-18 Thu 33.5 33.5 ### ### 28.7 28.7 0.0
2015-Jun-17 Wed ### 33.46 33.22 ### ### ### 0.0
2015-Jun-16 Tue 32.5 ### 32.5 32.79 4,250,886 ### 83.1 83.1 2.3
2015-Jun-15 Mon ### ### ### 32.53 5,091,343 0 83.9 83.9 ###
2015-Jun-12 Fri 32.51 32.71 ### 32.26 ### ### 2.3
2015-Jun-11 Thu ### 32.51 ### 32.51 77.8 77.8 2.3
2015-Jun-10 Wed 31.73 31.88 31.56 31.83 4,528,880 143,656,073 ### ### ###
2015-Jun-09 Tue ### ### 31.56 ### 7,543,050 119,029,329 37.1 37.1 0.0
2015-Jun-05 Fri ### ### 31.7 31.85 ### ### 2.3
2015-Jun-04 Thu ### 33.21 ### ### 23.7 23.7 0.0
2015-Jun-03 Wed 33.23 33.42 ### ### 31.5 31.5 0.0
2015-Jun-02 Tue 34.25 34.25 ### ### ### ### 0.0
2015-Jun-01 Mon ### ### 33.5 ### ### ### 0.0
2015-May-29 Fri ### 34.41 33.51 ### 16,110,374 ### ### ### 0.0
2015-May-28 Thu ### ### 33.23 33.44 ### ### 2.4
2015-May-27 Wed 33.89 ### 33.5 33.56 5,909,580 ### 23.1 23.1 2.4
2015-May-26 Tue 33.5 ### 33.5 ### 4,997,187 83,702,882 ### ### 0.0
2015-May-25 Mon ### 33.58 ### 33.53 81.0 81.0 ###
2015-May-22 Fri ### 33.41 ### 33.23 5,470,073 ### 29.3 29.3 ###
2015-May-21 Thu ### ### ### ### 9,536,554 0 24.5 24.5 0.0
2015-May-20 Wed 33.4 33.76 ### 33.56 8,270,025 139,598,022 75.3 75.3 2.4
2015-May-19 Tue 33.85 ### 33.43 ### 33.6 33.6 0.0
2015-May-18 Mon 34.49 34.54 ### ### ### ### 0.0
2015-May-15 Fri ### ### ### 34.52 10,430,689 0 22.6 22.6 2.5
2015-May-14 Thu ### ### ### 35.49 9,851,353 0 ### ### ###
2015-May-13 Wed ### 35.71 34.82 ### ### ### 0.0
2015-May-12 Tue ### 34.82 ### 34.54 ### ### 2.5
2015-May-11 Mon 35.2 35.2 35.2 35.2 0 2.5
2015-May-08 Fri 35.2 35.2 35.2 35.2 0 2.5
2015-May-07 Thu 35.2 35.2 35.2 35.2 0 2.5
2015-May-06 Wed ### 35.77 35.2 35.2 5,864,650 ### 26.7 26.7 2.5
2015-May-05 Tue 36.8 ### ### ### ### ### 0.0
2015-May-04 Mon 36.25 36.55 ### 36.29 67.7 67.7 2.6
2015-May-01 Fri 36.77 ### ### 36.81 4,377,475 0 63.6 63.6 ###
2015-Apr-30 Thu 36.72 ### 36.51 36.77 6,998,259 ### ### ### ###
2015-Apr-29 Wed 38.21 38.29 37.46 37.46 5,940,283 ### ### ### 2.7
2015-Apr-28 Tue 38.45 ### ### ### 3,671,383 0 ### ### 0.0
2015-Apr-27 Mon 38.2 38.55 38.2 38.45 ### ### ###
2015-Apr-24 Fri ### 38.27 ### ### 11,900,826 ### 25.6 25.6 0.0
2015-Apr-23 Thu ### ### ### 37.84 4,922,240 0 ### ### 2.7
2015-Apr-22 Wed 38.46 38.51 ### ### 24.0 24.0 0.0
2015-Apr-21 Tue 38.48 ### 38.46 38.58 2,641,088 50,788,122 ### ### 2.8
2015-Apr-20 Mon 38.49 38.49 38.23 ### 3,761,047 ### ### ### 0.0
2015-Apr-17 Fri 39.22 ### ### 38.72 24.9 24.9 2.8
2015-Apr-16 Thu ### 39.45 ### ### 30.7 30.7 0.0
2015-Apr-15 Wed 39.5 39.5 38.78 ### 24.6 24.6 0.0
2015-Apr-14 Tue ### ### ### 39.43 71.5 71.5 ###
2015-Apr-13 Mon ### 39.71 39.45 39.57 2,160,120 85,497,549 33.8 33.8 ###
2015-Apr-10 Fri 39.43 39.52 39.24 39.52 1,982,871 78,085,459 ### ### 2.8
2015-Apr-09 Thu 39.5 39.54 ### ### 2,675,882 52,902,187 33.9 33.9 0.0
2015-Apr-08 Wed 39.46 ### 39.28 39.45 3,446,322 ### ### ### 2.8
2015-Apr-07 Tue ### ### ### ### 6,790,322 0 ### ### 0.0
2015-Apr-02 Thu 38.58 38.88 38.53 ### 3,117,977 ### ### ### 0.0
2015-Apr-01 Wed 38.42 ### ### 38.43 ### ### 2.7
2015-Mar-31 Tue 38.59 38.75 38.52 38.55 4,380,053 169,223,347 ### ### ###
2015-Mar-30 Mon 38.46 38.59 38.26 ### 4,136,825 ### ### ### 0.0
2015-Mar-27 Fri ### ### ### 38.83 15,343,384 0 ### ### ###
2015-Mar-26 Thu ### ### ### ### 25.2 25.2 0.0
2015-Mar-25 Wed ### ### 38.85 ### 81.4 81.4 0.0
2015-Mar-24 Tue ### ### 38.78 ### 24.9 24.9 0.0
2015-Mar-23 Mon 39.4 39.58 ### ### 2,409,729 ### 27.7 27.7 0.0
2015-Mar-20 Fri ### 39.57 ### ### ### ### 0.0
2015-Mar-19 Thu 38.71 39.25 38.58 39.24 7,868,526 306,203,689 ### ### 2.8
2015-Mar-18 Wed ### 38.47 ### ### 4,051,125 77,923,389 71.6 71.6 0.0
2015-Mar-17 Tue ### 38.56 38.27 38.42 75.2 75.2 2.7
2015-Mar-16 Mon ### ### ### ### 3,542,356 0 ### ### 0.0
2015-Mar-13 Fri 37.85 ### ### 37.74 2,716,020 0 29.0 29.0 2.7
2015-Mar-12 Thu 37.42 ### 37.42 ### 3,416,882 ### ### ### 0.0
2015-Mar-11 Wed 37.5 ### 37.25 37.56 3,317,926 61,796,371 ### ### 2.7
2015-Mar-10 Tue 37.79 ### ### 37.76 ### ### 2.7
2015-Mar-09 Mon ### 37.87 37.5 ### 3,543,758 133,546,520 39.7 39.7 0.0
2015-Mar-06 Fri ### 38.2 37.76 ### ### ### 0.0
2015-Mar-05 Thu ### 38.24 37.86 ### 73.0 73.0 0.0
2015-Mar-04 Wed 38.43 38.44 ### ### 29.3 29.3 0.0
2015-Mar-03 Tue ### 38.8 ### 38.29 41.4 41.4 ###
2015-Mar-02 Mon ### 38.42 ### ### 4,067,845 ### ### ### 0.0
2015-Feb-27 Fri 37.79 ### ### ### ### ### 0.0
2015-Feb-26 Thu ### 37.75 37.47 ### 33.1 33.1 0.0
2015-Feb-25 Wed ### ### 37.52 37.78 70.7 70.7 2.7
2015-Feb-24 Tue 37.7 ### ### 37.58 ### ### 2.7
2015-Feb-23 Mon 37.58 37.84 ### ### 2,650,856 ### 72.6 72.6 0.0
2015-Feb-20 Fri 37.75 37.8 ### 37.48 2,424,024 45,814,053 30.2 30.2 2.7
2015-Feb-19 Thu 37.85 ### 37.5 37.71 3,146,888 59,004,150 ### ### ###
2015-Feb-18 Wed 37.59 37.79 37.24 37.76 3,719,043 ### 70.8 70.8 2.7
2015-Feb-17 Tue 37.25 37.79 ### 37.56 ### ### 2.7
2015-Feb-16 Mon ### 37.59 ### 37.5 ### ### 2.7
2015-Feb-13 Fri ### ### 36.85 37.48 75.7 75.7 2.7
2015-Feb-12 Thu 37.25 37.25 ### 36.71 5,827,548 108,538,081 21.7 21.7 2.6
2015-Feb-11 Wed ### ### 36.78 ### 3,058,623 56,248,076 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 33.8 33.8 0.0
2015-Feb-09 Mon ### 37.29 36.78 37.2 4,478,246 165,851,840 ### ### 2.7
2015-Feb-06 Fri 37.41 37.44 36.84 37.21 ### ### 2.7
2015-Feb-05 Thu 36.26 ### ### ### 7,117,945 0 ### ### 0.0
2015-Feb-04 Wed 36.7 36.75 36.27 36.5 26.7 26.7 2.6
2015-Feb-03 Tue 35.74 36.29 35.72 36.23 7,104,157 255,785,172 78.3 78.3 2.6
2015-Feb-02 Mon ### 35.7 35.42 ### 4,575,257 ### 70.0 70.0 0.0
2015-Jan-30 Fri 35.7 35.78 ### ### 13,993,180 ### ### ### 0.0
2015-Jan-29 Thu ### ### ### 35.5 77.3 77.3 2.5
2015-Jan-28 Wed ### ### 34.82 35.2 ### ### 2.5
2015-Jan-27 Tue 34.89 35.2 34.74 ### 76.7 76.7 0.0
2015-Jan-23 Fri ### 34.8 34.54 34.77 ### ### ###
2015-Jan-22 Thu 34.2 34.44 ### ### 75.5 75.5 0.0
2015-Jan-21 Wed 33.8 ### 33.73 ### 6,852,225 115,562,774 ### ### 0.0
2015-Jan-20 Tue ### ### 33.29 33.56 4,336,979 ### ### ### 2.4
2015-Jan-19 Mon 33.7 33.73 33.24 ### 22.9 22.9 0.0
2015-Jan-16 Fri 33.23 33.47 ### ### 76.0 76.0 0.0
2015-Jan-15 Thu 33.55 ### 33.25 33.52 31.5 31.5 2.4
2015-Jan-14 Wed 33.79 ### ### 33.71 36.8 36.8 2.4
2015-Jan-13 Tue 33.7 33.85 33.53 33.81 3,377,452 113,786,357 ### ### ###
2015-Jan-12 Mon ### ### 33.82 ### 2,884,581 ### ### ### 0.0
2015-Jan-09 Fri 33.85 34.27 33.84 34.23 7,433,985 253,164,359 77.5 77.5 2.4
2015-Jan-08 Thu ### 33.79 ### 33.72 4,367,157 ### 75.6 75.6 2.4
2015-Jan-07 Wed ### 33.59 32.87 33.42 ### ### 2.4
2015-Jan-06 Tue ### ### ### ### 76.0 76.0 0.0
2015-Jan-05 Mon 33.59 33.76 33.44 ### ### ### 0.0
2015-Jan-02 Fri 33.49 33.58 33.22 33.56 ### ### 2.4
2014-Dec-31 Wed 33.5 ### 33.45 ### ### ### 0.0
2014-Dec-30 Tue 33.75 33.88 33.48 33.53 ### ### ###
2014-Dec-29 Mon 33.4 33.73 ### ### 3,295,056 ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 78.6 78.6 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 33.2 ### ### 5,170,184 85,825,054 ### ### 0.0
2014-Dec-19 Fri 32.22 ### ### ### ### ### 0.0
2014-Dec-18 Thu 31.54 ### 31.54 31.73 7,005,289 ### ### ### ###
2014-Dec-17 Wed 31.4 31.78 ### ### 26.3 26.3 0.0
2014-Dec-16 Tue ### 31.7 ### 31.5 5,181,570 82,127,884 ### ### 2.3
2014-Dec-15 Mon 31.7 31.76 ### 31.48 4,106,342 ### 28.4 28.4 2.2
2014-Dec-12 Fri 31.8 32.21 31.77 ### 3,971,945 127,062,520 74.6 74.6 0.0
2014-Dec-11 Thu ### 32.28 31.89 ### 72.5 72.5 0.0
2014-Dec-10 Wed 32.5 32.55 ### ### 5,021,921 ### 28.8 28.8 0.0
2014-Dec-09 Tue 32.84 ### ### ### 38.8 38.8 0.0
2014-Dec-08 Mon 32.8 ### 32.76 ### 6,400,525 ### 75.0 75.0 0.0
2014-Dec-05 Fri 32.81 32.81 ### 32.4 22.4 22.4 2.3
2014-Dec-04 Thu ### 32.86 32.47 32.81 4,846,142 158,299,228 75.8 75.8 ###
2014-Dec-03 Wed 32.2 ### ### 32.43 5,270,674 0 72.1 72.1 ###
2014-Dec-02 Tue 32.2 32.44 ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri 32.89 32.89 32.46 ### 29.8 29.8 0.0
2014-Nov-27 Thu 32.59 ### 32.53 ### ### ### 0.0
2014-Nov-26 Wed 32.2 32.49 ### 32.46 6,461,752 ### 74.0 74.0 2.3
2014-Nov-25 Tue 32.2 ### ### ### ### ### 0.0
2014-Nov-24 Mon 32.4 ### 32.28 32.4 72.6 72.6 2.3
2014-Nov-21 Fri ### ### ### 32.27 ### ### ###
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue 32.43 32.54 32.25 ### 4,739,654 ### 34.8 34.8 0.0
2014-Nov-17 Mon 32.5 32.55 ### ### 38.0 38.0 0.0
2014-Nov-14 Fri ### 32.82 32.23 ### ### ### 0.0
2014-Nov-13 Thu ### ### ### 32.4 ### ### 2.3
2014-Nov-12 Wed 32.86 ### ### ### 6,483,846 0 34.7 34.7 0.0
2014-Nov-11 Tue ### ### ### ### 8,127,850 0 27.7 27.7 0.0
2014-Nov-10 Mon ### 33.2 32.79 ### ### ### 0.0
2014-Nov-07 Fri ### 33.22 ### 33.22 12,758,574 ### ### ### 2.4
2014-Nov-06 Thu 34.5 34.52 ### ### ### ### 0.0
2014-Nov-05 Wed 34.5 34.52 ### 34.42 34.7 34.7 2.5
2014-Nov-04 Tue ### ### 34.46 ### ### ### 0.0
2014-Nov-03 Mon ### ### 34.84 34.89 3,865,140 ### ### ### 2.5
2014-Oct-31 Fri ### ### 34.7 ### 19,600,871 ### ### ### 0.0
2014-Oct-30 Thu ### 34.73 ### ### 4,562,589 79,229,357 75.6 75.6 0.0
2014-Oct-29 Wed ### ### ### ### 27.5 27.5 0.0
2014-Oct-28 Tue 34.45 34.7 34.28 ### 4,350,949 ### 77.5 77.5 0.0
2014-Oct-27 Mon 34.45 34.645 ### 34.53 73.7 73.7 ###
2014-Oct-24 Fri 34.28 ### ### 34.27 30.0 30.0 2.4
2014-Oct-23 Thu ### ### ### ### ### ### 0.0
2014-Oct-22 Wed 33.87 33.89 33.56 33.85 4,128,449 139,231,942 28.1 28.1 2.4
2014-Oct-21 Tue 33.5 ### ### 33.52 4,183,388 0 ### ### 2.4
2014-Oct-20 Mon 33.7 33.75 ### 33.44 ### ### 2.4
2014-Oct-17 Fri ### ### ### ### 6,808,651 0 76.5 76.5 0.0
2014-Oct-16 Thu ### ### ### 32.88 10,644,848 0 ### ### 2.3
2014-Oct-15 Wed 32.42 ### 32.26 32.54 75.3 75.3 2.3
2014-Oct-14 Tue ### 32.29 31.56 32.22 ### ### ###
2014-Oct-13 Mon ### ### 31.5 31.82 5,729,272 ### 79.1 79.1 2.3
2014-Oct-10 Fri 31.8 32.24 31.8 ### 6,030,382 ### ### ### 0.0
2014-Oct-09 Thu 31.82 32.73 31.77 32.47 9,854,048 317,793,048 84.5 84.5 ###
2014-Oct-08 Wed ### ### 31.85 ### 4,443,324 ### ### ### 0.0
2014-Oct-07 Tue 32.86 32.86 31.82 ### 8,607,756 278,374,829 22.5 22.5 0.0
2014-Oct-06 Mon ### ### ### 32.71 ### ### ###
2014-Oct-03 Fri ### ### 32.57 ### ### ### 0.0
2014-Oct-02 Thu 32.51 32.77 32.48 ### 78.7 78.7 0.0
2014-Oct-01 Wed ### ### ### 32.83 ### ### 2.3
2014-Sep-30 Tue ### 32.54 ### 32.54 6,875,676 111,867,248 83.0 83.0 2.3
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri 32.89 ### ### 32.7 9,577,586 0 ### ### 2.3
2014-Sep-25 Thu ### ### ### ### 5,372,074 0 ### ### 0.0
2014-Sep-24 Wed 33.26 33.29 ### ### 5,112,057 85,090,188 28.7 28.7 0.0
2014-Sep-23 Tue ### ### 32.85 33.51 ### ### ###
2014-Sep-22 Mon 33.83 33.89 ### ### 23.2 23.2 0.0
2014-Sep-19 Fri ### ### ### ### 82.2 82.2 0.0
2014-Sep-18 Thu 33.25 33.43 32.81 33.21 ### ### 2.4
2014-Sep-17 Wed 33.7 33.78 ### ### ### ### 0.0
2014-Sep-16 Tue ### ### 33.575 ### 4,339,446 72,848,449 29.9 29.9 0.0
2014-Sep-15 Mon ### ### 33.8 33.8 ### ### 2.4
2014-Sep-12 Fri ### 34.41 34.075 34.25 30.0 30.0 ###
2014-Sep-11 Thu ### 34.78 ### 34.42 33.6 33.6 2.5
2014-Sep-10 Wed 34.47 ### 34.44 34.55 4,147,386 71,417,986 ### ### 2.5
2014-Sep-09 Tue ### 34.75 34.51 ### 3,577,351 ### ### ### 0.0
2014-Sep-08 Mon ### ### 34.57 ### 28.8 28.8 0.0
2014-Sep-05 Fri ### ### 34.75 34.84 37.7 37.7 2.5
2014-Sep-04 Thu 35.25 35.28 ### ### 3,799,526 ### ### ### 0.0
2014-Sep-03 Wed ### 35.48 ### ### 3,796,655 67,352,659 74.9 74.9 0.0
2014-Sep-02 Tue ### ### ### ### 2,874,342 0 66.2 66.2 0.0
2014-Sep-01 Mon ### ### ### ### 2,002,974 0 29.4 29.4 0.0
2014-Aug-29 Fri ### 35.27 34.84 35.2 77.0 77.0 2.5
2014-Aug-28 Thu ### 34.8 34.57 34.77 2,790,449 96,786,723 73.6 73.6 ###
2014-Aug-27 Wed ### 34.85 34.625 34.8 3,516,143 ### 72.7 72.7 2.5
2014-Aug-26 Tue 34.55 34.57 34.45 34.56 74.4 74.4 2.5
2014-Aug-25 Mon 34.5 34.55 34.26 34.4 2,654,442 91,326,077 ### ### 2.5
2014-Aug-22 Fri 34.5 34.55 34.44 34.46 ### ### ###
2014-Aug-21 Thu 34.54 34.59 ### ### ### ### 0.0
2014-Aug-20 Wed ### 34.27 ### 34.24 4,185,557 ### ### ### 2.4
2014-Aug-19 Tue ### 34.42 ### ### 18.8 18.8 0.0
2014-Aug-18 Mon 34.51 ### ### 34.22 4,917,220 0 22.4 22.4 2.4
2014-Aug-15 Fri ### 34.85 34.59 ### 68.4 68.4 0.0
2014-Aug-14 Thu 34.49 ### ### ### 5,319,171 0 ### ### 0.0
2014-Aug-13 Wed 34.24 ### 34.2 ### 2,568,951 ### ### ### 0.0
2014-Aug-12 Tue ### 34.46 34.075 34.4 4,546,554 ### 70.3 70.3 2.5
2014-Aug-11 Mon ### ### ### ### 2,498,220 0 31.3 31.3 0.0
2014-Aug-08 Fri 34.21 ### 33.78 33.82 29.2 29.2 2.4
2014-Aug-07 Thu ### ### 34.24 34.45 26.9 26.9 ###
2014-Aug-06 Wed 34.55 ### 34.4 ### 3,286,253 56,523,551 ### ### 0.0
2014-Aug-05 Tue 34.88 34.88 34.56 ### ### ### 0.0
2014-Aug-04 Mon 34.78 34.84 ### 34.77 ### ### ###
2014-Aug-01 Fri ### ### 34.74 ### 5,164,577 ### 34.3 34.3 0.0
2014-Jul-31 Thu 35.25 35.4 35.2 ### 4,047,282 142,869,054 ### ### 0.0
2014-Jul-30 Wed ### 35.27 ### ### 3,811,755 ### 67.7 67.7 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon 34.56 34.78 34.46 ### 75.1 75.1 0.0
2014-Jul-25 Fri 34.54 ### 34.44 34.59 71.8 71.8 ###
2014-Jul-24 Thu 34.52 34.55 34.4 34.49 34.2 34.2 ###
2014-Jul-23 Wed ### 34.55 34.28 34.41 ### ### 2.5
2014-Jul-22 Tue ### ### ### 34.2 27.0 27.0 2.4
2014-Jul-21 Mon 34.29 ### ### 34.25 3,351,328 0 31.0 31.0 ###
2014-Jul-18 Fri 33.71 ### 33.71 ### 80.5 80.5 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 33.77 ### ### ### 0.0
2014-Jul-15 Tue 33.86 ### 33.74 ### ### ### 0.0
2014-Jul-14 Mon 33.84 ### 33.72 33.84 2,948,124 49,705,370 72.3 72.3 2.4
2014-Jul-11 Fri ### ### 33.21 ### 5,255,726 ### ### ### 0.0
2014-Jul-10 Thu ### 33.485 33.25 ### 3,607,650 ### 69.0 69.0 0.0
2014-Jul-09 Wed 33.41 33.45 ### 33.27 3,558,147 ### 33.7 33.7 ###
2014-Jul-08 Tue 33.71 33.71 33.45 33.59 ### ### ###
2014-Jul-07 Mon 33.75 33.85 ### 33.73 2,644,925 44,765,355 ### ### ###
2014-Jul-04 Fri 33.5 33.85 33.43 33.73 74.6 74.6 ###
2014-Jul-03 Thu 33.29 ### ### ### 3,737,473 0 ### ### 0.0
2014-Jul-02 Wed ### ### ### ### 84.2 84.2 0.0
2014-Jul-01 Tue 32.81 32.87 32.24 ### 7,521,052 244,847,847 ### ### 0.0
2014-Jun-30 Mon ### ### 32.78 32.78 5,713,556 93,645,182 ### ### ###
2014-Jun-27 Fri 33.2 ### ### ### 13,990,244 0 28.6 28.6 0.0
2014-Jun-26 Thu ### 33.24 32.85 33.24 4,928,654 162,867,371 69.8 69.8 2.4
2014-Jun-25 Wed ### ### 32.8 32.8 5,449,441 ### ### ### 2.3
2014-Jun-24 Tue ### 33.23 ### ### 28.9 28.9 0.0
2014-Jun-23 Mon ### 33.49 33.28 ### ### ### 0.0
2014-Jun-20 Fri 33.45 33.5 ### ### 4,339,626 ### 23.9 23.9 0.0
2014-Jun-19 Thu 33.29 33.59 ### 33.59 ### ### ###
2014-Jun-18 Wed ### ### ### ### 2,585,146 0 30.2 30.2 0.0
2014-Jun-17 Tue ### 33.25 ### ### ### ### 0.0
2014-Jun-16 Mon ### 33.22 ### ### 4,326,153 ### 72.2 72.2 0.0
2014-Jun-13 Fri ### 33.25 ### 33.21 73.2 73.2 2.4
2014-Jun-12 Thu 33.48 33.55 ### ### 3,625,075 ### 31.6 31.6 0.0
2014-Jun-11 Wed 33.55 33.79 33.51 ### 2,620,678 ### ### ### 0.0
2014-Jun-10 Tue 33.71 33.87 ### ### 3,044,180 51,553,188 34.7 34.7 0.0
2014-Jun-06 Fri ### ### ### 33.53 3,190,226 0 73.2 73.2 ###
2014-Jun-05 Thu ### 33.42 ### 33.23 4,346,173 72,624,550 ### ### ###
2014-Jun-04 Wed 33.7 33.77 ### ### 3,119,224 ### ### ### 0.0
2014-Jun-03 Tue 33.87 ### 33.57 ### 4,517,554 75,827,143 33.0 33.0 0.0
2014-Jun-02 Mon 33.5 ### 33.49 33.88 ### ### 2.4
2014-May-30 Fri 33.55 33.55 33.25 33.49 ### ### 2.4
2014-May-29 Thu 33.49 33.49 ### 33.41 3,055,422 51,163,041 29.8 29.8 ###
2014-May-28 Wed 33.4 33.58 ### 33.51 72.2 72.2 ###
2014-May-27 Tue ### ### 33.27 33.29 3,542,184 ### 22.1 22.1 2.4
2014-May-26 Mon ### 33.71 33.4 33.52 2,885,922 ### ### ### 2.4
2014-May-23 Fri 33.54 33.8 33.52 33.57 3,448,287 116,069,340 73.0 73.0 2.4
2014-May-22 Thu ### ### ### 33.54 79.5 79.5 2.4
2014-May-21 Wed ### ### 32.78 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 76.5 76.5 0.0
2014-May-19 Mon 33.4 33.4 ### ### 5,697,321 ### ### ### 0.0
2014-May-16 Fri ### 33.58 ### 33.49 74.2 74.2 2.4
2014-May-15 Thu 33.5 ### 33.4 33.59 4,727,189 78,944,056 ### ### ###
2014-May-14 Wed 33.49 ### ### ### ### ### 0.0
2014-May-13 Tue ### ### 34.4 34.5 8,662,257 148,990,820 ### ### 2.5
2014-May-12 Mon 34.52 ### ### ### ### ### 0.0
2014-May-09 Fri 34.24 34.49 ### ### 5,340,926 ### 77.4 77.4 0.0
2014-May-08 Thu 33.44 ### ### ### ### ### 0.0
2014-May-07 Wed ### ### 33.71 33.84 5,619,074 ### 29.5 29.5 2.4
2014-May-06 Tue ### 34.45 ### ### ### ### 0.0
2014-May-05 Mon 34.7 34.73 ### 34.2 ### ### 2.4
2014-May-02 Fri 34.7 ### 34.56 34.56 5,753,278 99,416,643 28.4 28.4 2.5
2014-May-01 Thu ### ### ### 34.71 6,403,180 0 26.8 26.8 ###
2014-Apr-30 Wed 35.79 35.79 ### ### 5,019,177 89,818,172 20.2 20.2 0.0
2014-Apr-29 Tue ### ### 35.27 35.51 6,584,479 116,117,287 ### ### ###
2014-Apr-28 Mon 35.75 ### 35.71 ### 3,282,151 ### 82.0 82.0 0.0
2014-Apr-24 Thu 35.77 ### 35.71 35.81 12,030,158 214,798,471 ### ### 2.6
2014-Apr-23 Wed ### 35.78 ### ### 4,656,377 83,302,584 ### ### 0.0
2014-Apr-22 Tue 35.48 ### 35.41 35.49 3,422,889 60,602,249 74.6 74.6 ###
2014-Apr-17 Thu ### 35.44 35.27 ### ### ### 0.0
2014-Apr-16 Wed ### 35.2 ### ### 2,878,272 50,657,587 68.7 68.7 0.0
2014-Apr-15 Tue ### ### ### ### 73.8 73.8 0.0
2014-Apr-14 Mon 35.2 35.27 34.88 34.88 4,335,058 152,052,159 ### ### ###
2014-Apr-11 Fri ### 35.49 35.22 ### 2,995,876 ### ### ### 0.0
2014-Apr-10 Thu ### 35.7 35.525 35.56 3,152,386 112,264,346 32.1 32.1 2.5
2014-Apr-09 Wed ### 35.55 ### 35.4 4,805,758 85,422,348 ### ### 2.5
2014-Apr-08 Tue ### 35.2 ### 35.2 3,695,085 ### 74.9 74.9 2.5
2014-Apr-07 Mon 35.28 ### ### ### 29.8 29.8 0.0
2014-Apr-04 Fri ### ### 35.2 ### 4,209,885 74,093,976 71.5 71.5 0.0
2014-Apr-03 Thu 35.56 35.58 35.2 ### 4,545,783 ### 28.8 28.8 0.0
2014-Apr-02 Wed 35.47 ### ### 35.56 3,374,049 0 75.2 75.2 2.5
2014-Apr-01 Tue 35.45 35.52 ### 35.42 3,805,148 67,579,428 ### ### 2.5
2014-Mar-31 Mon 35.49 35.7 35.43 35.46 4,623,220 ### ### ### 2.5
2014-Mar-28 Fri 35.23 35.44 ### ### 11,017,424 195,228,753 ### ### 0.0
2014-Mar-27 Thu 34.75 ### 34.72 ### ### ### 0.0
2014-Mar-26 Wed ### 35.29 ### ### ### ### 0.0
2014-Mar-25 Tue ### 34.83 ### 34.76 ### ### 2.5
2014-Mar-24 Mon 34.42 34.89 34.41 34.87 3,066,742 ### 81.0 81.0 ###
2014-Mar-21 Fri ### ### 34.26 ### 76.3 76.3 0.0
2014-Mar-20 Thu ### ### 34.28 34.41 8,837,829 151,480,389 ### ### 2.5
2014-Mar-19 Wed 34.55 34.59 ### 34.51 ### ### ###
2014-Mar-18 Tue 34.49 ### 34.4 34.54 4,830,723 ### 74.5 74.5 2.5
2014-Mar-17 Mon 34.25 ### ### 34.2 4,179,189 0 ### ### 2.4
2014-Mar-14 Fri 34.4 34.53 ### ### 3,668,486 ### 39.5 39.5 0.0
2014-Mar-13 Thu 34.59 ### 34.52 34.76 70.0 70.0 2.5
2014-Mar-12 Wed 34.55 ### 34.275 34.55 4,894,042 83,871,644 74.0 74.0 2.5
2014-Mar-11 Tue 34.7 ### 34.59 34.77 ### ### ###
2014-Mar-10 Mon ### 34.77 34.53 ### 3,432,648 118,941,253 ### ### 0.0
2014-Mar-07 Fri 34.83 34.88 ### 34.74 28.3 28.3 ###
2014-Mar-06 Thu ### ### 34.74 34.85 3,868,183 ### 27.8 27.8 ###
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue 34.43 34.83 ### 34.73 4,027,020 70,130,553 ### ### ###
2014-Mar-03 Mon ### ### ### 34.55 30.6 30.6 2.5
2014-Feb-28 Fri ### ### 34.675 34.74 29.6 29.6 ###
2014-Feb-27 Thu 34.8 34.82 ### 34.82 2,294,221 39,942,387 75.0 75.0 2.5
2014-Feb-26 Wed 34.58 ### 34.53 34.87 ### ### ###
2014-Feb-25 Tue 34.52 34.77 34.46 34.51 ### ### ###
2014-Feb-24 Mon 34.59 ### 34.22 34.43 7,349,553 125,750,851 28.4 28.4 ###
2014-Feb-21 Fri ### 34.57 ### 34.54 75.1 75.1 2.5
2014-Feb-20 Thu ### ### 35.045 ### 6,664,974 ### ### ### 0.0
2014-Feb-19 Wed ### 35.375 ### 35.26 78.1 78.1 2.5
2014-Feb-18 Tue 34.77 ### 34.71 ### 82.9 82.9 0.0
2014-Feb-17 Mon ### 34.75 ### 34.75 7,187,258 ### 80.9 80.9 2.5
2014-Feb-14 Fri 34.27 34.27 ### ### 4,142,577 70,983,056 ### ### 0.0
2014-Feb-13 Thu ### 34.21 33.87 ### 3,449,154 ### 70.8 70.8 0.0
2014-Feb-12 Wed 34.22 34.25 33.73 ### 4,208,757 143,055,650 ### ### 0.0
2014-Feb-11 Tue 33.45 ### 33.26 33.89 78.9 78.9 ###
2014-Feb-10 Mon ### 33.41 ### 33.41 81.7 81.7 ###
2014-Feb-07 Fri ### 32.88 ### 32.78 ### ### ###
2014-Feb-06 Thu ### ### 32.27 ### 77.1 77.1 0.0
2014-Feb-05 Wed 32.5 32.58 ### ### 6,116,252 99,633,745 26.6 26.6 0.0
2014-Feb-04 Tue ### 32.725 32.325 ### 8,819,984 286,869,979 27.8 27.8 0.0
2014-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
2014-Jan-31 Fri 33.28 ### ### 33.25 7,016,720 0 30.0 30.0 2.4
2014-Jan-30 Thu 33.2 ### ### 33.27 ### ### ###
2014-Jan-29 Wed ### ### 33.2 ### 4,931,828 81,868,344 ### ### 0.0
2014-Jan-28 Tue 33.27 33.585 33.24 ### 6,819,972 ### 76.7 76.7 0.0
2014-Jan-24 Fri ### ### 33.8 33.82 3,910,178 ### 26.1 26.1 2.4
2014-Jan-23 Thu ### 34.47 ### ### 4,576,622 78,878,080 ### ### 0.0
2014-Jan-22 Wed ### 34.29 ### 34.29 3,711,671 ### ### ### ###
2014-Jan-21 Tue 33.5 ### 33.49 ### 2,357,276 39,472,586 78.7 78.7 0.0
2014-Jan-20 Mon 33.53 33.77 33.28 ### ### ### 0.0
2014-Jan-17 Fri 33.8 33.89 ### 33.74 3,820,523 ### 30.2 30.2 2.4
2014-Jan-16 Thu ### ### 33.72 ### 63.4 63.4 0.0
2014-Jan-15 Wed 33.87 ### 33.57 33.83 2,877,527 ### 28.3 28.3 ###
2014-Jan-14 Tue ### ### 33.52 33.57 4,903,379 ### ### ### 2.4
2014-Jan-13 Mon ### ### ### 34.24 ### ### 2.4
2014-Jan-10 Fri 34.48 34.71 ### 34.57 74.2 74.2 ###
2014-Jan-09 Thu 34.4 34.5 34.225 34.45 2,077,323 ### ### ### ###
2014-Jan-08 Wed 34.72 34.75 ### 34.4 2,026,775 ### 23.4 23.4 2.5
2014-Jan-07 Tue ### 34.77 ### 34.5 28.2 28.2 2.5
2014-Jan-06 Mon 34.7 34.82 34.4 34.55 35.5 35.5 2.5
2014-Jan-03 Fri 34.55 34.71 34.5 ### ### ### 0.0
2014-Jan-02 Thu 34.85 ### ### 34.83 ### ### 2.5
2013-Dec-31 Tue ### ### ### 34.83 ### ### 2.5
2013-Dec-30 Mon 34.85 34.88 ### 34.84 1,393,376 24,300,477 ### ### 2.5
2013-Dec-27 Fri ### ### ### 34.7 22.6 22.6 2.5
2013-Dec-24 Tue 34.72 34.86 ### 34.78 ### ### 2.5
2013-Dec-23 Mon 34.49 ### ### ### 69.1 69.1 0.0
2013-Dec-20 Fri ### ### ### 34.26 15,348,442 0 ### ### 2.4
2013-Dec-19 Thu 33.8 ### 33.525 ### 70.0 70.0 0.0
2013-Dec-18 Wed 33.5 33.645 33.41 33.41 32.3 32.3 ###
2013-Dec-17 Tue 33.5 ### 33.155 33.4 4,686,456 77,689,724 35.0 35.0 2.4
2013-Dec-16 Mon ### 33.51 32.8 33.2 73.9 73.9 ###
2013-Dec-13 Fri 32.8 ### 32.79 ### 5,871,770 ### 76.6 76.6 0.0
2013-Dec-12 Thu ### ### 32.525 ### ### ### 0.0
2013-Dec-11 Wed ### ### 32.87 32.87 ### ### 2.3
2013-Dec-10 Tue 33.21 ### ### ### 4,151,883 0 37.5 37.5 0.0
2013-Dec-09 Mon ### 33.7 32.925 ### 26.3 26.3 0.0
2013-Dec-06 Fri 33.47 33.56 ### 33.47 5,302,274 88,972,157 ### ### ###
2013-Dec-05 Thu 34.2 34.29 ### ### 6,358,046 ### 25.7 25.7 0.0
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue ### 34.53 ### ### 33.7 33.7 0.0
2013-Dec-02 Mon 34.77 34.85 34.24 ### 3,920,385 ### 29.0 29.0 0.0
2013-Nov-29 Fri 34.5 34.74 ### 34.58 ### ### 2.5
2013-Nov-28 Thu ### 34.87 34.51 34.54 ### ### 2.5
2013-Nov-27 Wed 34.49 34.78 34.42 34.49 6,224,848 215,379,740 ### ### ###
2013-Nov-26 Tue ### 34.57 ### 34.4 5,836,345 100,881,223 ### ### 2.5
2013-Nov-25 Mon ### ### ### ### 6,037,683 0 37.4 37.4 0.0
2013-Nov-22 Fri ### ### 33.87 ### 28.0 28.0 0.0
2013-Nov-21 Thu ### ### 33.52 33.7 4,407,146 ### ### ### 2.4
2013-Nov-20 Wed ### 34.27 ### 33.8 4,423,125 75,790,246 33.3 33.3 2.4
2013-Nov-19 Tue ### 34.45 ### ### ### ### 0.0
2013-Nov-18 Mon 34.21 ### ### ### 4,874,444 0 ### ### 0.0
2013-Nov-15 Fri ### ### 33.54 ### ### ### 0.0
2013-Nov-14 Thu ### ### ### 33.78 ### ### 2.4
2013-Nov-13 Wed 34.4 34.4 33.51 ### 6,786,848 230,447,423 20.9 20.9 0.0
2013-Nov-12 Tue 34.79 34.85 ### 34.5 28.7 28.7 2.5
2013-Nov-11 Mon 34.88 ### ### 34.56 3,732,273 0 32.9 32.9 2.5
2013-Nov-08 Fri 34.52 34.86 34.4 34.78 ### ### 2.5
2013-Nov-07 Thu 34.82 34.87 34.46 ### 18,754,456 ### ### ### 0.0
2013-Nov-06 Wed 35.52 35.89 35.41 35.89 82.0 82.0 ###
2013-Nov-05 Tue ### 35.8 35.54 35.8 ### ### 2.6
2013-Nov-04 Mon 35.75 35.85 ### 35.43 3,865,378 ### 33.3 33.3 ###
2013-Nov-01 Fri 35.4 36.54 ### ### 82.1 82.1 0.0
2013-Oct-31 Thu ### ### ### ### 77.5 77.5 0.0
2013-Oct-30 Wed 36.71 36.77 36.2 36.23 7,791,754 284,282,144 24.5 24.5 2.6
2013-Oct-29 Tue 36.81 ### 36.53 ### ### ### 0.0
2013-Oct-28 Mon 36.47 36.87 ### ### 10,051,625 ### 76.6 76.6 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 35.57 35.81 35.51 35.59 5,110,520 182,241,143 ### ### 2.5
2013-Oct-23 Wed 36.2 ### 35.46 35.47 5,045,882 89,463,487 17.1 17.1 ###
2013-Oct-22 Tue ### 36.24 ### ### 3,258,279 ### ### ### 0.0
2013-Oct-21 Mon ### 36.43 ### ### 3,912,426 ### ### ### 0.0
2013-Oct-18 Fri 35.86 ### 35.75 ### 67.4 67.4 0.0
2013-Oct-17 Thu 35.51 35.75 ### ### 6,389,370 114,209,988 ### ### 0.0
2013-Oct-16 Wed 34.71 ### 34.71 ### 3,876,321 67,273,550 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 3,359,681 0 ### ### 0.0
2013-Oct-14 Mon ### 34.82 34.51 34.76 77.9 77.9 2.5
2013-Oct-11 Fri 34.77 ### 34.72 34.87 4,346,976 ### 66.5 66.5 ###
2013-Oct-10 Thu ### 34.47 34.085 ### ### ### 0.0
2013-Oct-09 Wed ### 34.27 ### 34.26 ### ### 2.4
2013-Oct-08 Tue ### ### ### ### 4,758,444 0 74.2 74.2 0.0
2013-Oct-07 Mon 34.75 34.8 ### 34.4 2,912,758 50,681,989 30.3 30.3 2.5
2013-Oct-04 Fri 34.46 34.88 34.45 34.81 3,037,444 ### 81.0 81.0 ###
2013-Oct-03 Thu 34.48 ### 34.47 34.89 80.5 80.5 2.5
2013-Oct-02 Wed ### 34.73 34.41 34.52 ### ### 2.5
2013-Oct-01 Tue 34.4 34.76 ### 34.41 ### ### 2.5
2013-Sep-30 Mon 34.81 ### ### ### ### ### 0.0
2013-Sep-27 Fri 35.41 35.45 ### ### 20.9 20.9 0.0
2013-Sep-26 Thu ### ### ### ### 4,045,288 0 ### ### 0.0
2013-Sep-25 Wed 34.74 ### 34.73 ### 79.9 79.9 0.0
2013-Sep-24 Tue ### 34.77 34.45 ### 4,021,222 ### 33.3 33.3 0.0
2013-Sep-23 Mon ### ### ### 34.83 4,125,488 0 ### ### 2.5
2013-Sep-20 Fri ### 35.29 34.75 34.86 ### ### 2.5
2013-Sep-19 Thu ### ### 34.84 ### 7,639,649 133,082,685 73.0 73.0 0.0
2013-Sep-18 Wed ### ### ### ### 32.0 32.0 0.0
2013-Sep-17 Tue 34.2 ### ### ### 7,970,983 0 ### ### 0.0
2013-Sep-16 Mon 33.89 ### 33.82 ### 77.0 77.0 0.0
2013-Sep-13 Fri 33.71 33.8 33.44 33.53 ### ### ###
2013-Sep-12 Thu 33.8 ### ### 33.85 ### ### 2.4
2013-Sep-11 Wed ### 33.87 ### 33.85 ### ### 2.4
2013-Sep-10 Tue 33.25 33.58 ### 33.44 3,610,682 60,623,350 ### ### 2.4
2013-Sep-09 Mon ### ### 32.79 ### 73.9 73.9 0.0
2013-Sep-06 Fri 32.82 ### 32.5 32.77 ### ### ###
2013-Sep-05 Thu ### 32.82 32.45 32.74 3,380,042 110,307,670 75.6 75.6 2.3
2013-Sep-04 Wed ### 32.85 32.52 32.59 31.8 31.8 2.3
2013-Sep-03 Tue ### ### ### ### 2,649,889 0 68.5 68.5 0.0
2013-Sep-02 Mon 32.59 ### 32.49 32.85 ### ### ###
2013-Aug-30 Fri ### 32.48 32.2 32.45 8,615,456 278,623,847 ### ### 2.3
2013-Aug-29 Thu ### 32.4 ### ### 5,602,787 90,765,149 ### ### 0.0
2013-Aug-28 Wed 32.4 32.44 ### ### ### ### 0.0
2013-Aug-27 Tue ### 32.75 32.21 ### 3,040,583 ### ### ### 0.0
2013-Aug-26 Mon 32.46 32.73 32.23 32.55 75.9 75.9 2.3
2013-Aug-23 Fri ### 32.52 ### 32.46 5,317,046 ### 66.3 66.3 2.3
2013-Aug-22 Thu 31.86 ### 31.79 ### ### ### 0.0
2013-Aug-21 Wed 31.75 32.26 31.7 ### 78.4 78.4 0.0
2013-Aug-20 Tue 31.24 31.73 ### 31.57 82.8 82.8 2.3
2013-Aug-19 Mon 31.48 31.54 ### ### ### ### 0.0
2013-Aug-16 Fri 31.26 ### ### 31.27 4,144,746 0 ### ### ###
2013-Aug-15 Thu 31.4 31.56 31.27 31.48 69.5 69.5 2.2
2013-Aug-14 Wed 31.2 ### ### ### 5,261,256 0 75.9 75.9 0.0
2013-Aug-13 Tue 30.7 ### ### ### 4,194,488 0 ### ### 0.0
2013-Aug-12 Mon ### 30.79 30.28 ### ### ### 0.0
2013-Aug-09 Fri 30.57 ### 30.27 30.57 70.8 70.8 ###
2013-Aug-08 Thu 30.54 30.885 ### 30.74 4,313,384 ### ### ### 2.2
2013-Aug-07 Wed ### ### 30.45 30.53 ### ### ###
2013-Aug-06 Tue ### ### ### ### 4,025,521 0 33.7 33.7 0.0
2013-Aug-05 Mon ### 31.22 ### ### 31.3 31.3 0.0
2013-Aug-02 Fri ### ### ### ### 74.1 74.1 0.0
2013-Aug-01 Thu 31.23 31.29 ### 30.73 20.8 20.8 ###
2013-Jul-31 Wed ### 31.53 31.23 31.23 28.9 28.9 ###
2013-Jul-30 Tue 31.2 31.25 ### ### 33.7 33.7 0.0
2013-Jul-29 Mon ### 31.29 ### ### 4,221,349 ### ### ### 0.0
2013-Jul-26 Fri 30.85 31.21 30.81 ### 12,216,026 ### ### ### 0.0
2013-Jul-25 Thu ### ### 30.58 30.87 6,431,057 ### 76.3 76.3 ###
2013-Jul-24 Wed 30.55 ### ### ### 5,379,153 0 ### ### 0.0
2013-Jul-23 Tue 30.49 30.58 ### 30.49 4,661,784 71,278,677 ### ### 2.2
2013-Jul-22 Mon 30.5 ### ### 30.41 30.2 30.2 2.2
2013-Jul-19 Fri 30.47 30.5 30.22 ### 5,563,049 ### 28.3 28.3 0.0
2013-Jul-18 Thu 30.22 ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### 29.87 ### ### ### 0.0
2013-Jul-16 Tue ### 30.21 ### ### ### ### 0.0
2013-Jul-15 Mon ### ### 29.825 ### 3,290,947 49,076,247 74.6 74.6 0.0
2013-Jul-12 Fri ### 30.23 ### ### 4,758,385 71,922,989 30.9 30.9 0.0
2013-Jul-11 Thu 29.73 ### 29.57 ### 4,643,044 ### 72.8 72.8 0.0
2013-Jul-10 Wed ### 29.78 ### 29.45 27.4 27.4 ###
2013-Jul-09 Tue 29.2 29.58 ### 29.42 5,410,228 80,017,272 ### ### ###
2013-Jul-08 Mon ### 29.23 28.72 28.87 27.4 27.4 2.1
2013-Jul-05 Fri 29.2 29.23 ### ### ### ### 0.0
2013-Jul-04 Thu 29 ### ### 28.87 3,429,451 0 ### ### 2.1
2013-Jul-03 Wed ### 29.2 ### 28.72 5,365,755 78,340,023 ### ### ###
2013-Jul-02 Tue ### 29.44 28.785 29.26 ### ### ###
2013-Jul-01 Mon ### 29.43 28.87 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### 29.89 29.44 29.75 65.6 65.6 2.1
2013-Jun-26 Wed 29 ### ### 29.23 5,640,876 0 ### ### 2.1
2013-Jun-25 Tue ### ### 28.51 28.7 78.7 78.7 ###
2013-Jun-24 Mon ### ### 28.58 ### ### ### 0.0
2013-Jun-21 Fri ### ### 28.59 ### 6,902,456 ### ### ### 0.0
2013-Jun-20 Thu ### 29.745 ### 29.2 10,598,770 ### ### ### 2.1
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue 29.75 ### ### 29.74 32.2 32.2 2.1
2013-Jun-17 Mon ### ### ### ### 6,977,529 0 ### ### 0.0
2013-Jun-14 Fri ### 29.44 ### ### 70.7 70.7 0.0
2013-Jun-13 Thu 27.8 ### 27.8 ### ### ### 0.0
2013-Jun-12 Wed ### 28.22 27.55 ### 34.8 34.8 0.0
2013-Jun-11 Tue 28.51 28.55 ### 28.4 7,991,282 114,075,550 ### ### 2.0
2013-Jun-07 Fri 28.44 28.75 ### ### 7,539,245 108,376,646 31.8 31.8 0.0
2013-Jun-06 Thu 28.5 29.23 ### 28.75 82.4 82.4 ###
2013-Jun-05 Wed ### ### 28.87 ### 9,425,179 136,052,458 17.1 17.1 0.0
2013-Jun-04 Tue ### 29.78 29.22 ### 6,082,971 179,447,644 74.8 74.8 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri 29.43 29.52 28.84 29 20,727,852 604,838,721 18.4 18.4 ###
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed 31.25 ### 30.52 30.55 10,276,745 156,823,128 ### ### 2.2
2013-May-28 Tue ### 31.4 ### ### 7,382,550 ### 23.7 23.7 0.0
2013-May-27 Mon ### 31.4 30.76 31.24 7,039,284 218,780,946 ### ### ###
2013-May-24 Fri ### ### ### 31.29 25.6 25.6 ###
2013-May-23 Thu 32.55 ### ### 31.7 13,410,353 0 ### ### 2.3
2013-May-22 Wed 33.23 33.23 ### 32.71 24.8 24.8 ###
2013-May-21 Tue ### 33.4 ### ### 7,629,348 ### 29.7 29.7 0.0
2013-May-20 Mon 33.2 33.53 33.2 ### 5,025,146 ### ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### 32.87 ### ### ### 0.0
2013-May-15 Wed 33.4 33.49 32.8 ### 6,093,821 ### 32.0 32.0 0.0
2013-May-14 Tue 33.23 33.28 ### ### ### ### 0.0
2013-May-13 Mon ### ### 32.5 ### 7,225,656 ### ### ### 0.0
2013-May-10 Fri 32.75 ### ### 32.47 17.8 17.8 ###
2013-May-09 Thu 32.8 ### ### ### ### ### 0.0
2013-May-08 Wed 33.2 33.4 32.86 ### ### ### 0.0
2013-May-07 Tue 33.42 33.59 32.81 ### 5,703,641 189,360,881 ### ### 0.0
2013-May-06 Mon ### 34.2 33.455 33.5 ### ### 2.4
2013-May-03 Fri 34.28 ### ### 33.74 18.9 18.9 2.4
2013-May-02 Thu 33.8 33.985 33.71 33.84 78.1 78.1 2.4
2013-May-01 Wed ### ### ### ### 3,272,574 0 35.0 35.0 0.0
2013-Apr-30 Tue ### ### 33.58 ### ### ### 0.0
2013-Apr-29 Mon ### ### 32.89 ### 3,159,221 51,953,389 75.6 75.6 0.0
2013-Apr-26 Fri 32.78 ### ### ### 4,211,120 0 26.7 26.7 0.0
2013-Apr-24 Wed ### ### 32.25 32.76 16,297,745 ### 76.1 76.1 ###
2013-Apr-23 Tue 31.8 ### 31.8 ### 4,340,255 69,010,054 80.8 80.8 0.0
2013-Apr-22 Mon 31.71 31.77 31.43 ### 3,845,424 ### ### ### 0.0
2013-Apr-19 Fri ### 32.22 ### 31.45 5,999,085 96,645,259 ### ### ###
2013-Apr-18 Thu ### 32.44 ### ### ### ### 0.0
2013-Apr-17 Wed ### 32.24 ### 32.24 77.6 77.6 2.3
2013-Apr-16 Tue ### 31.84 31.56 31.83 3,363,671 106,628,370 ### ### ###
2013-Apr-15 Mon 31.5 ### 31.47 31.77 87.4 87.4 ###
2013-Apr-12 Fri 31.59 31.78 31.56 ### ### ### 0.0
2013-Apr-11 Thu 31.46 ### ### ### 5,450,583 0 72.7 72.7 0.0
2013-Apr-10 Wed ### ### ### 31.2 6,063,386 0 ### ### 2.2
2013-Apr-09 Tue 30.75 31.42 30.73 31.41 8,098,872 251,672,447 ### ### ###
2013-Apr-08 Mon 30.57 30.7 30.41 30.58 3,559,055 108,746,925 70.6 70.6 2.2
2013-Apr-05 Fri ### ### 30.49 30.57 18.2 18.2 ###
2013-Apr-04 Thu 30.89 31.22 30.8 ### 5,289,642 ### 83.4 83.4 0.0
2013-Apr-03 Wed ### 31.29 30.78 ### 7,763,885 240,952,170 82.0 82.0 0.0
2013-Apr-02 Tue 30.86 ### 30.75 ### ### ### 0.0
2013-Mar-28 Thu 30.7 ### 30.56 30.84 17,380,827 ### 75.6 75.6 2.2
2013-Mar-27 Wed 30.77 ### 30.52 ### ### ### 0.0
2013-Mar-26 Tue 30.8 30.82 30.54 ### 4,277,057 ### ### ### 0.0
2013-Mar-25 Mon 30.8 ### 30.75 30.85 72.4 72.4 ###
2013-Mar-22 Fri ### 30.785 30.23 ### 4,687,229 ### 78.5 78.5 0.0
2013-Mar-21 Thu 30.79 30.81 ### ### ### ### 0.0
2013-Mar-20 Wed 30.4 30.76 ### 30.49 5,918,220 91,022,223 ### ### 2.2
2013-Mar-19 Tue 30.7 ### 30.5 30.54 ### ### ###
2013-Mar-18 Mon ### 30.89 ### 30.49 6,050,528 ### ### ### 2.2
2013-Mar-15 Fri ### ### 30.85 ### ### ### 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed 31.21 ### ### ### 8,990,471 0 30.2 30.2 0.0
2013-Mar-12 Tue 31.8 32.24 31.5 31.54 ### ### 2.3
2013-Mar-11 Mon 31.28 ### 31.2 ### 5,901,086 92,056,941 76.9 76.9 0.0
2013-Mar-08 Fri 31.2 31.25 30.82 ### 4,634,048 143,817,679 26.5 26.5 0.0
2013-Mar-07 Thu ### 31.27 30.76 ### ### ### 0.0
2013-Mar-06 Wed ### ### 30.78 30.83 ### ### 2.2
2013-Mar-05 Tue 30.54 30.88 30.5 30.59 5,696,843 ### ### ### 2.2
2013-Mar-04 Mon 30.5 30.76 ### ### 32.0 32.0 0.0
2013-Mar-01 Fri ### ### ### 30.4 5,129,721 0 81.8 81.8 ###
2013-Feb-28 Thu ### 30.4 ### 30.2 26.9 26.9 2.2
2013-Feb-27 Wed ### ### 29.83 ### 3,869,850 ### ### ### 0.0
2013-Feb-26 Tue 29.7 ### ### ### 77.7 77.7 0.0
2013-Feb-25 Mon ### 30.28 ### 30.28 4,222,185 63,923,880 77.3 77.3 2.2
2013-Feb-22 Fri ### ### ### 29.82 66.1 66.1 ###
2013-Feb-21 Thu 30.5 30.55 29.42 29.42 19.0 19.0 ###
2013-Feb-20 Wed 30.21 30.8 30.21 30.56 80.4 80.4 2.2
2013-Feb-19 Tue ### ### 29.84 ### 70.9 70.9 0.0
2013-Feb-18 Mon 29.79 30.29 29.75 ### 5,818,376 174,667,647 81.5 81.5 0.0
2013-Feb-15 Fri 29.43 29.79 ### 29.51 ### ### 2.1
2013-Feb-14 Thu 29.28 29.42 28.88 ### ### ### 0.0
2013-Feb-13 Wed 29.2 29.53 ### 29.29 ### ### 2.1
2013-Feb-12 Tue ### ### 28.85 ### 4,656,982 ### ### ### 0.0
2013-Feb-11 Mon ### 29.41 ### ### 73.2 73.2 0.0
2013-Feb-08 Fri ### ### ### ### 7,111,076 0 ### ### 0.0
2013-Feb-07 Thu 28.28 28.7 28.23 ### 8,215,726 233,860,640 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 4,537,172 0 71.2 71.2 0.0
2013-Feb-05 Tue 27.7 ### ### 27.79 7,660,076 0 75.3 75.3 2.0
2013-Feb-04 Mon ### 28.25 27.86 ### 6,440,974 180,701,525 ### ### 0.0
2013-Feb-01 Fri 27.44 ### 27.41 28 6,934,089 95,031,689 ### ### 2.0
2013-Jan-31 Thu ### ### 27.26 ### 7,558,882 ### 24.2 24.2 0.0
2013-Jan-30 Wed ### ### 27.44 ### 72.0 72.0 0.0
2013-Jan-29 Tue ### 27.81 ### 27.72 ### ### ###
2013-Jan-25 Fri 27.2 27.27 ### 27.24 10,376,687 141,486,127 ### ### 1.9
2013-Jan-24 Thu 26.89 ### 26.83 ### 75.6 75.6 0.0
2013-Jan-23 Wed ### ### ### 26.75 ### ### ###
2013-Jan-22 Tue ### 26.875 26.58 26.59 8,146,688 ### 37.2 37.2 ###
2013-Jan-21 Mon 26.74 ### ### 26.85 9,948,259 0 ### ### 1.9
2013-Jan-18 Fri ### 26.41 ### ### 76.4 76.4 0.0
2013-Jan-17 Thu 25.84 26.2 25.82 ### 79.3 79.3 0.0
2013-Jan-16 Wed 25.75 ### 25.75 25.85 5,243,552 ### ### ### ###
2013-Jan-15 Tue 25.75 25.86 25.58 25.71 5,511,151 ### 32.4 32.4 ###
2013-Jan-14 Mon ### 25.78 ### 25.74 74.1 74.1 1.8
2013-Jan-11 Fri 25.47 ### 25.45 25.57 6,710,727 ### 75.6 75.6 ###
2013-Jan-10 Thu 25.41 25.43 25.26 25.43 4,964,121 125,815,646 ### ### ###
2013-Jan-09 Wed ### ### ### ### 5,370,270 0 ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 5,565,921 0 27.2 27.2 0.0
2013-Jan-07 Mon 25.4 25.45 ### ### 3,766,751 ### ### ### 0.0
2013-Jan-04 Fri 25.27 ### 25.2 ### 3,012,846 37,961,859 78.1 78.1 0.0
2013-Jan-03 Thu 25.2 25.28 ### 25.25 ### ### ###
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### 25 24.85 25 2,724,121 ### 70.1 70.1 1.8
2012-Dec-28 Fri ### ### ### ### 2,412,651 0 68.9 68.9 0.0
2012-Dec-27 Thu 24.81 ### 24.79 ### 2,030,089 25,162,953 71.9 71.9 0.0
2012-Dec-24 Mon ### ### 24.81 24.88 ### ### 1.8
2012-Dec-21 Fri ### ### 24.76 ### 17,570,881 ### ### ### 0.0
2012-Dec-20 Thu 24.88 24.88 ### 24.88 10,394,987 ### 70.2 70.2 1.8
2012-Dec-19 Wed 24.7 24.8 ### 24.8 75.3 75.3 ###
2012-Dec-18 Tue ### 24.88 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 24.48 24.48 5,316,942 65,079,370 26.3 26.3 1.7
2012-Dec-14 Fri 24.71 24.85 24.58 ### 5,524,325 ### 24.2 24.2 0.0
2012-Dec-13 Thu 24.7 24.74 24.53 ### 7,265,973 178,997,244 29.3 29.3 0.0
2012-Dec-12 Wed 24.8 24.89 ### ### 24.3 24.3 0.0
2012-Dec-11 Tue ### 24.77 ### 24.7 4,385,577 54,315,371 69.3 69.3 1.8
2012-Dec-10 Mon ### ### 24.56 24.58 33.6 33.6 1.8
2012-Dec-07 Fri 24.42 24.55 ### 24.5 4,348,472 ### 70.1 70.1 1.8
2012-Dec-06 Thu 24.4 24.44 24.25 24.25 4,759,925 115,880,374 29.2 29.2 1.7
2012-Dec-05 Wed 24.28 24.43 24.26 ### ### ### 0.0
2012-Dec-04 Tue ### 24.49 24.22 24.25 4,059,584 ### ### ### 1.7
2012-Dec-03 Mon 24.26 24.42 ### 24.29 ### ### ###
2012-Nov-30 Fri ### 24.41 ### ### ### ### 0.0
2012-Nov-29 Thu ### ### 23.88 ### 5,248,841 ### ### ### 0.0
2012-Nov-28 Wed 23.71 23.88 23.7 23.88 4,908,954 ### ### ### 1.7
2012-Nov-27 Tue 23.74 23.83 ### 23.83 8,749,588 104,251,341 ### ### 1.7
2012-Nov-26 Mon 23.72 23.74 23.56 23.7 33.7 33.7 1.7
2012-Nov-23 Fri ### 23.87 23.59 ### 26.3 26.3 0.0
2012-Nov-22 Thu 23.75 23.84 23.59 ### ### ### 0.0
2012-Nov-21 Wed ### 23.85 23.59 ### ### ### 0.0
2012-Nov-20 Tue ### 23.77 ### ### ### ### 0.0
2012-Nov-19 Mon ### 23.41 23.22 ### 9,379,870 ### ### ### 0.0
2012-Nov-16 Fri 23.26 23.41 23.2 23.2 10,958,745 255,393,552 27.9 27.9 1.7
2012-Nov-15 Thu ### ### ### 23.23 81.2 81.2 ###
2012-Nov-14 Wed ### 23.48 ### 23.24 79.2 79.2 ###
2012-Nov-13 Tue 23.56 ### ### ### 11,299,270 0 ### ### 0.0
2012-Nov-12 Mon 23.8 ### ### ### ### ### 0.0
2012-Nov-09 Fri 23.85 ### 23.75 23.81 ### ### ###
2012-Nov-08 Thu 24.75 ### ### 24.87 72.4 72.4 ###
2012-Nov-07 Wed ### ### 24.88 ### 23.9 23.9 0.0
2012-Nov-06 Tue 24.87 ### 24.87 ### 77.1 77.1 0.0
2012-Nov-05 Mon ### ### 24.56 24.84 ### ### 1.8
2012-Nov-02 Fri ### 25.22 24.81 24.87 ### ### ###
2012-Nov-01 Thu 25.53 25.58 ### ### 18.8 18.8 0.0
2012-Oct-31 Wed ### ### 25.51 25.79 9,512,751 ### 73.7 73.7 1.8
2012-Oct-30 Tue 25.88 ### 25.82 25.88 76.2 76.2 1.8
2012-Oct-29 Mon ### ### 25.86 25.86 5,384,172 69,617,343 26.2 26.2 1.8
2012-Oct-26 Fri ### ### 25.89 ### 13,694,755 ### ### ### 0.0
2012-Oct-25 Thu 25.87 ### 25.87 26 6,724,222 ### ### ### 1.9
2012-Oct-24 Wed 25.89 ### 25.88 ### ### ### 0.0
2012-Oct-23 Tue ### ### 25.89 26 7,778,774 100,696,229 ### ### 1.9
2012-Oct-22 Mon ### ### ### ### 8,155,251 0 67.8 67.8 0.0
2012-Oct-19 Fri ### 26.42 ### 26.22 21.6 21.6 1.9
2012-Oct-18 Thu ### ### ### ### 5,224,057 0 ### ### 0.0
2012-Oct-17 Wed 26.84 ### 26.77 26.79 6,775,428 ### ### ### ###
2012-Oct-16 Tue 26.5 26.78 26.47 ### 7,353,925 195,798,253 77.4 77.4 0.0
2012-Oct-15 Mon 26.25 ### 26.25 ### 3,973,687 52,154,641 ### ### 0.0
2012-Oct-12 Fri ### ### 26.2 26.2 4,225,150 ### 23.0 23.0 ###
2012-Oct-11 Thu 26 ### ### 26.25 78.7 78.7 1.9
2012-Oct-10 Wed 26.25 ### ### 26.2 3,596,646 0 ### ### ###
2012-Oct-09 Tue 26.21 ### 26.21 ### 4,453,685 58,365,541 67.8 67.8 0.0
2012-Oct-08 Mon 26.22 26.4 ### 26.21 34.9 34.9 1.9
2012-Oct-05 Fri 26.24 ### ### ### 4,394,841 0 ### ### 0.0
2012-Oct-04 Thu ### 26.24 26.055 ### 4,077,021 ### 68.2 68.2 0.0
2012-Oct-03 Wed ### ### ### ### 4,784,987 0 72.2 72.2 0.0
2012-Oct-02 Tue ### ### ### 25.81 5,247,778 0 67.0 67.0 ###
2012-Oct-01 Mon 25.5 ### 25.49 25.54 2,536,646 32,329,553 70.0 70.0 1.8
2012-Sep-28 Fri 25.42 25.59 25.41 25.49 15,601,270 397,832,385 ### ### ###
2012-Sep-27 Thu ### ### ### 25.43 ### ### ###
2012-Sep-26 Wed 25.51 ### ### 25.42 5,112,546 0 ### ### 1.8
2012-Sep-25 Tue 25.5 ### 25.46 25.58 76.2 76.2 1.8
2012-Sep-24 Mon ### 25.58 ### 25.5 79.4 79.4 ###
2012-Sep-21 Fri 25.59 ### 25.4 25.4 ### ### 1.8
2012-Sep-20 Thu 25.4 ### 25.4 25.53 ### ### ###
2012-Sep-19 Wed 25.56 25.59 ### 25.53 ### ### ###
2012-Sep-18 Tue 25.47 ### 25.47 25.56 4,027,188 ### ### ### 1.8
2012-Sep-17 Mon 25.49 ### 25.42 25.48 4,903,150 ### 30.8 30.8 1.8
2012-Sep-14 Fri 25.48 25.5 ### 25.41 5,321,856 ### 23.6 23.6 ###
2012-Sep-13 Thu ### 25.4 25.2 25.28 3,432,979 ### 31.8 31.8 1.8
2012-Sep-12 Wed ### 25.41 ### 25.4 ### ### 1.8
2012-Sep-11 Tue ### ### 24.84 ### 72.9 72.9 0.0
2012-Sep-10 Mon ### 25.145 ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### 25.24 ### ### 7,517,086 94,865,625 68.6 68.6 0.0
2012-Sep-05 Wed 25 ### 24.81 ### 38.9 38.9 0.0
2012-Sep-04 Tue 25.28 25.28 ### ### 30.7 30.7 0.0
2012-Sep-03 Mon 25.2 25.47 ### ### 73.0 73.0 0.0
2012-Aug-31 Fri ### ### ### 25.21 ### ### ###
2012-Aug-30 Thu ### ### ### 25.2 7,478,340 0 82.0 82.0 1.8
2012-Aug-29 Wed ### 25.23 ### ### 6,592,342 ### 31.3 31.3 0.0
2012-Aug-28 Tue ### ### ### 25.25 6,728,142 0 ### ### ###
2012-Aug-27 Mon 25.29 ### 25 25 4,830,653 ### ### ### 1.8
2012-Aug-24 Fri ### 25.22 ### ### 4,457,385 56,207,624 74.5 74.5 0.0
2012-Aug-23 Thu ### 25.53 25.26 ### 4,806,053 ### 28.4 28.4 0.0
2012-Aug-22 Wed ### ### ### 25.26 ### ### 1.8
2012-Aug-21 Tue ### 25.54 ### ### ### ### 0.0
2012-Aug-20 Mon ### 25 24.48 ### ### ### 0.0
2012-Aug-17 Fri ### 24.8 24.5 ### ### ### 0.0
2012-Aug-16 Thu 24.2 24.57 24.2 24.5 ### ### 1.8
2012-Aug-15 Wed ### ### 24.2 24.26 12.1 12.1 1.7
2012-Aug-14 Tue ### 24.82 24.25 24.7 ### ### 1.8
2012-Aug-13 Mon ### 25.46 ### ### 22.3 22.3 0.0
2012-Aug-10 Fri ### ### 25 ### ### ### 0.0
2012-Aug-09 Thu ### ### 25.4 25.42 ### ### 1.8
2012-Aug-08 Wed ### ### ### ### 77.9 77.9 0.0
2012-Aug-07 Tue 25.25 ### ### ### 4,280,577 0 ### ### 0.0
2012-Aug-06 Mon 25.27 ### ### ### 3,350,124 0 ### ### 0.0
2012-Aug-03 Fri ### ### 24.86 ### 5,609,676 69,728,272 ### ### 0.0
2012-Aug-02 Thu ### 25.28 ### ### 5,801,640 73,332,729 67.8 67.8 0.0
2012-Aug-01 Wed 25 ### 24.88 ### 5,866,788 72,982,842 ### ### 0.0
2012-Jul-30 Mon 24.51 ### 24.42 ### 11,938,185 ### ### ### 0.0
2012-Jul-27 Fri 24 ### ### 24.25 ### ### 1.7
2012-Jul-26 Thu 23.8 ### 23.73 23.84 4,377,189 51,935,347 70.7 70.7 1.7
2012-Jul-25 Wed 23.5 23.84 23.4 23.82 ### ### ###
2012-Jul-24 Tue 23.75 23.79 23.53 ### 3,332,022 78,835,640 30.2 30.2 0.0
2012-Jul-23 Mon 23.81 23.84 23.59 ### 39.5 39.5 0.0
2012-Jul-20 Fri 24 ### 23.86 ### ### ### 0.0
2012-Jul-19 Thu ### ### 23.82 ### ### ### 0.0
2012-Jul-18 Wed 23.75 23.84 23.71 23.77 ### ### 1.7
2012-Jul-17 Tue ### 23.82 23.55 23.7 7,958,521 ### 70.1 70.1 1.7
2012-Jul-13 Fri 23.44 ### 23.44 ### 75.1 75.1 0.0
2012-Jul-12 Thu ### ### ### 23.46 32.9 32.9 1.7
2012-Jul-11 Wed 23.56 ### 23.44 23.59 2,783,527 ### 75.7 75.7 1.7
2012-Jul-10 Tue ### ### 23.42 23.55 ### ### 1.7
2012-Jul-09 Mon ### 23.75 23.525 ### 79.4 79.4 0.0
2012-Jul-06 Fri 23.8 23.84 ### 23.78 3,743,077 44,617,477 29.9 29.9 1.7
2012-Jul-05 Thu 23.81 ### ### 23.85 ### ### ###
2012-Jul-04 Wed 23.88 ### 23.685 23.83 5,023,075 ### 19.0 19.0 1.7
2012-Jul-03 Tue 23.84 ### 23.59 ### 4,367,148 ### ### ### 0.0
2012-Jul-02 Mon 23.71 23.85 ### 23.76 5,313,572 63,364,346 ### ### 1.7
2012-Jun-29 Fri ### 23.75 ### 23.54 12,140,875 ### ### ### ###
2012-Jun-28 Thu 23.52 ### ### ### 6,576,977 0 ### ### 0.0
2012-Jun-27 Wed ### 23.44 ### ### 74.0 74.0 0.0
2012-Jun-26 Tue ### ### ### ### 3,459,047 0 82.4 82.4 0.0
2012-Jun-25 Mon 23.2 23.22 22.82 23.2 80.8 80.8 1.7
2012-Jun-22 Fri ### 23.25 ### ### 79.3 79.3 0.0
2012-Jun-21 Thu 23.45 23.45 ### ### 11,871,558 ### 27.5 27.5 0.0
2012-Jun-20 Wed ### 23.54 23.29 23.45 19,577,653 458,410,744 79.7 79.7 1.7
2012-Jun-19 Tue 22.7 ### ### ### 9,200,387 0 81.9 81.9 0.0
2012-Jun-18 Mon 22.56 ### 22.41 22.81 ### ### ###
2012-Jun-15 Fri ### 22.27 ### ### 72.6 72.6 0.0
2012-Jun-14 Thu ### 22.27 ### ### 34.3 34.3 0.0
2012-Jun-13 Wed 22.41 22.41 ### ### ### ### 0.0
2012-Jun-12 Tue 22.23 ### ### 22.22 6,487,846 0 ### ### 1.6
2012-Jun-08 Fri 22.47 22.55 ### ### ### ### 0.0
2012-Jun-07 Thu ### 22.77 ### 22.56 8,747,789 99,593,577 ### ### ###
2012-Jun-06 Wed 22.51 ### ### 22.25 9,334,525 0 ### ### ###
2012-Jun-05 Tue 22.44 22.58 22.28 22.55 6,402,782 ### 70.0 70.0 ###
2012-Jun-04 Mon ### ### ### ### 10,536,876 0 ### ### 0.0
2012-Jun-01 Fri 22.23 22.58 ### 22.47 11,590,754 ### ### ### ###
2012-May-31 Thu 22.42 ### 22.255 22.48 28,441,251 316,480,020 63.8 63.8 1.6
2012-May-30 Wed ### ### ### 23.82 ### ### ###
2012-May-29 Tue 23.5 23.87 ### 23.81 71.0 71.0 ###
2012-May-28 Mon 23.46 23.76 23.45 ### ### ### 0.0
2012-May-25 Fri 23.57 ### ### ### ### ### 0.0
2012-May-24 Thu ### 23.87 ### 23.48 ### ### 1.7
2012-May-23 Wed ### 23.79 23.54 ### 6,256,279 148,054,842 82.9 82.9 0.0
2012-May-22 Tue 23.82 ### ### ### 6,784,753 0 ### ### 0.0
2012-May-21 Mon 23.5 23.73 23.45 ### 11,858,674 ### 75.2 75.2 0.0
2012-May-18 Fri 23.84 ### ### ### 26.0 26.0 0.0
2012-May-17 Thu 24.5 24.59 24.21 ### 8,296,251 202,428,524 ### ### 0.0
2012-May-16 Wed 24.51 ### ### 24.4 7,085,420 0 ### ### 1.7
2012-May-15 Tue 24.8 24.84 ### ### ### ### 0.0
2012-May-14 Mon 24.7 ### ### 24.8 5,417,978 0 79.2 79.2 ###
2012-May-11 Fri 24.45 ### 24.28 24.55 ### ### ###
2012-May-10 Thu 24.5 24.79 ### 24.57 68.6 68.6 1.8
2012-May-09 Wed ### ### 24.45 ### 6,400,727 78,248,887 ### ### 0.0
2012-May-08 Tue 24.83 24.88 24.52 ### 25.5 25.5 0.0
2012-May-07 Mon ### ### ### 24.71 40.4 40.4 ###
2012-May-04 Fri ### 25.25 ### ### 4,551,954 ### 78.8 78.8 0.0
2012-May-03 Thu 25.22 ### ### 25.2 ### ### 1.8
2012-May-02 Wed 25.2 25.26 ### ### 4,667,227 58,947,077 ### ### 0.0
2012-May-01 Tue ### 25.4 ### 25.21 7,702,672 ### 27.1 27.1 ###
2012-Apr-30 Mon 25.27 ### 24.88 25.23 ### ### 1.8
2012-Apr-27 Fri ### 25.41 ### ### 12,203,523 155,045,759 26.1 26.1 0.0
2012-Apr-26 Thu ### ### 25.25 ### 36.7 36.7 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 4,759,873 0 75.6 75.6 0.0
2012-Apr-20 Fri ### 25.24 ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### 25.24 6,107,553 0 27.0 27.0 1.8
2012-Apr-18 Wed ### 25.25 ### ### 71.9 71.9 0.0
2012-Apr-17 Tue 24.79 ### 24.7 24.85 5,736,144 70,841,378 ### ### 1.8
2012-Apr-16 Mon ### 24.75 ### ### ### ### 0.0
2012-Apr-13 Fri 24.84 24.84 ### 24.8 28.5 28.5 ###
2012-Apr-12 Thu 24.42 ### ### 24.58 73.9 73.9 1.8
2012-Apr-11 Wed 24.48 24.48 24.22 ### 29.3 29.3 0.0
2012-Apr-10 Tue 24.51 ### 24.5 24.58 4,258,785 ### 78.0 78.0 1.8
2012-Apr-05 Thu 24.75 24.79 24.55 24.78 5,031,884 124,136,578 70.1 70.1 1.8
2012-Apr-04 Wed 24.51 24.89 24.47 24.79 81.7 81.7 ###
2012-Apr-03 Tue ### 24.72 24.52 ### 4,887,348 ### 72.3 72.3 0.0
2012-Apr-02 Mon 24.75 24.8 24.41 24.49 29.2 29.2 ###
2012-Mar-30 Fri ### ### 24.56 ### 15,578,526 ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 7,882,877 0 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue ### 24.72 24.5 ### 6,815,243 ### 70.8 70.8 0.0
2012-Mar-26 Mon 24.45 24.55 24.41 24.41 5,126,274 125,491,187 28.7 28.7 ###
2012-Mar-23 Fri ### 24.45 24.2 ### ### ### 0.0
2012-Mar-22 Thu ### 24.4 ### ### 78.9 78.9 0.0
2012-Mar-21 Wed 24.22 ### ### ### 4,231,721 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### 24.2 78.6 78.6 1.7
2012-Mar-19 Mon 24.25 24.49 ### ### 29.1 29.1 0.0
2012-Mar-16 Fri ### ### ### ### 7,154,748 0 74.8 74.8 0.0
2012-Mar-15 Thu ### ### 23.82 ### 6,171,082 73,497,586 ### ### 0.0
2012-Mar-14 Wed ### ### 23.81 23.86 6,052,859 72,059,286 ### ### 1.7
2012-Mar-13 Tue 23.44 23.78 23.42 ### 4,935,826 ### ### ### 0.0
2012-Mar-12 Mon 23.56 23.58 23.28 ### 4,946,177 115,888,927 23.7 23.7 0.0
2012-Mar-09 Fri 23.5 ### ### 23.56 ### ### 1.7
2012-Mar-08 Thu ### 23.57 ### ### 10,515,221 123,921,879 ### ### 0.0
2012-Mar-07 Wed 23.22 23.28 ### ### ### ### 0.0
2012-Mar-06 Tue ### ### 23.42 23.48 8,978,483 ### 39.5 39.5 1.7
2012-Mar-05 Mon ### 23.53 23.22 23.53 4,938,984 115,448,751 ### ### ###
2012-Mar-02 Fri 23.71 23.71 ### 23.45 4,998,254 ### 23.2 23.2 1.7
2012-Mar-01 Thu 23.51 23.78 23.45 23.58 73.1 73.1 1.7
2012-Feb-29 Wed 23.42 23.85 ### ### ### ### 0.0
2012-Feb-28 Tue 23.5 23.59 23.29 23.29 7,104,982 166,540,778 24.8 24.8 ###
2012-Feb-27 Mon 23.57 23.58 23.42 23.49 4,336,553 ### 33.8 33.8 1.7
2012-Feb-24 Fri 23.25 23.52 23.23 23.52 ### ### ###
2012-Feb-23 Thu ### 23.41 ### 23.21 5,173,958 60,561,178 26.1 26.1 1.7
2012-Feb-22 Wed 23.28 23.58 ### 23.45 71.5 71.5 1.7
2012-Feb-21 Tue 23.22 23.56 ### 23.4 5,392,457 63,523,143 ### ### ###
2012-Feb-20 Mon ### 23.24 ### ### 4,576,342 ### 66.1 66.1 0.0
2012-Feb-17 Fri 22.8 22.89 ### 22.72 4,774,157 54,640,226 28.7 28.7 1.6
2012-Feb-16 Thu 22.86 ### 22.56 ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 7,285,828 0 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 5,837,583 0 ### ### 0.0
2012-Feb-13 Mon ### 23.42 ### 23.26 5,004,689 ### 72.5 72.5 ###
2012-Feb-10 Fri ### ### ### ### ### ### 0.0
2012-Feb-09 Thu 22.83 23.23 22.8 23 76.5 76.5 1.6
2012-Feb-08 Wed ### ### 22.77 ### ### ### 0.0
2012-Feb-07 Tue 23.5 23.59 ### 23.21 19,073,684 ### 22.2 22.2 1.7
2012-Feb-06 Mon ### 24.26 ### ### 73.9 73.9 0.0
2012-Feb-03 Fri ### 24 23.7 23.75 ### ### ###
2012-Feb-02 Thu 23.85 ### 23.83 23.89 6,839,448 81,492,022 ### ### ###
2012-Feb-01 Wed ### 23.85 23.51 ### 77.9 77.9 0.0
2012-Jan-31 Tue 23.86 ### 23.78 23.85 5,576,688 66,306,820 ### ### ###
2012-Jan-30 Mon ### ### 23.8 ### 4,947,089 58,870,359 ### ### 0.0
2012-Jan-27 Fri 24.2 ### 24 ### ### ### 0.0
2012-Jan-25 Wed 23.76 24.2 23.74 24.2 84.0 84.0 1.7
2012-Jan-24 Tue 23.88 ### ### 23.72 28.2 28.2 1.7
2012-Jan-23 Mon 23.89 ### 23.8 23.85 2,867,670 34,125,273 32.5 32.5 ###
2012-Jan-20 Fri ### ### 23.71 23.88 3,600,056 ### 21.9 21.9 1.7
2012-Jan-19 Thu ### ### 23.86 23.88 7,176,552 ### ### ### 1.7
2012-Jan-18 Wed 23.8 23.81 ### ### 6,569,585 ### 25.5 25.5 0.0
2012-Jan-17 Tue ### 23.8 23.44 23.8 65.1 65.1 1.7
2012-Jan-16 Mon ### ### ### 23.41 24.1 24.1 1.7
2012-Jan-13 Fri 23.78 23.85 ### 23.8 68.8 68.8 1.7
2012-Jan-12 Thu ### 23.76 23.55 23.56 27.2 27.2 1.7
2012-Jan-11 Wed 23.58 23.85 23.52 23.57 4,468,221 ### 25.2 25.2 ###
2012-Jan-10 Tue 23.45 23.84 23.42 23.5 5,799,250 137,036,277 ### ### 1.7
2012-Jan-09 Mon ### ### ### ### 5,202,946 0 ### ### 0.0
2012-Jan-06 Fri ### 23.7 ### 23.4 ### ### ###
2012-Jan-05 Thu ### ### ### 23.73 4,959,059 0 23.7 23.7 ###
2012-Jan-04 Wed ### 24.27 23.84 24.2 ### ### 1.7
2012-Jan-03 Tue 23.58 23.88 23.5 23.76 74.7 74.7 1.7
2011-Dec-30 Fri ### ### ### ### 16.2 16.2 0.0
2011-Dec-29 Thu 23.27 23.52 23.2 23.52 4,152,657 ### ### ### ###
2011-Dec-28 Wed 23.71 23.79 23.27 23.43 ### ### ###
2011-Dec-23 Fri 23.85 23.86 23.52 23.7 9,273,647 ### 21.7 21.7 1.7
2011-Dec-22 Thu 23.58 23.58 ### 23.4 28.8 28.8 ###
2011-Dec-21 Wed ### ### ### 23.56 6,513,452 0 74.3 74.3 1.7
2011-Dec-20 Tue ### ### ### ### 8,615,181 0 ### ### 0.0
2011-Dec-19 Mon 23.2 ### 23 ### 8,762,945 ### 57.3 57.3 0.0
2011-Dec-16 Fri 23.55 23.81 ### 23.43 6,058,181 72,122,644 28.0 28.0 ###
2011-Dec-15 Thu 23.52 ### ### 23.48 35.9 35.9 1.7
2011-Dec-14 Wed 23.75 ### 23.54 23.86 5,655,027 ### 73.9 73.9 1.7
2011-Dec-13 Tue ### ### ### 23.75 25.0 25.0 ###
2011-Dec-12 Mon ### 24.48 24.24 ### ### ### 0.0
2011-Dec-09 Fri ### ### 23.82 ### 5,828,873 69,421,877 34.4 34.4 0.0
2011-Dec-08 Thu 24.4 ### 24.24 ### 6,547,355 79,353,942 ### ### 0.0
2011-Dec-07 Wed 24.54 ### 24.4 24.4 4,530,058 ### ### ### 1.7
2011-Dec-06 Tue 24.5 24.7 24.27 24.28 ### ### 1.7
2011-Dec-05 Mon ### 24.83 24.55 ### 7,003,329 ### ### ### 0.0
2011-Dec-02 Fri 24.25 24.55 ### 24.55 ### ### ###
2011-Dec-01 Thu 24.27 ### 23.86 ### 8,005,751 ### ### ### 0.0
2011-Nov-30 Wed ### 23.41 ### 23.41 12,122,670 141,895,852 81.6 81.6 1.7
2011-Nov-29 Tue ### ### 22.44 ### 7,082,078 ### ### ### 0.0
2011-Nov-28 Mon 22.54 22.79 22.22 22.74 8,215,023 ### 73.0 73.0 1.6
2011-Nov-25 Fri 22.2 22.2 21.57 21.82 11,384,377 ### 24.7 24.7 1.6
2011-Nov-24 Thu 22.23 ### ### 22.24 74.3 74.3 1.6
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue 22.85 ### ### ### 9,548,224 0 80.4 80.4 0.0
2011-Nov-21 Mon 23.21 ### 23 23.2 ### ### 1.7
2011-Nov-18 Fri ### ### ### 23.46 15.3 15.3 1.7
2011-Nov-17 Thu 24.48 24.52 ### ### 8,317,450 ### 21.9 21.9 0.0
2011-Nov-16 Wed 24.49 24.89 24.46 ### ### ### 0.0
2011-Nov-15 Tue 24.5 24.73 ### 24.52 72.6 72.6 ###
2011-Nov-14 Mon ### ### 24.56 24.56 21.4 21.4 1.8
2011-Nov-11 Fri ### ### 24.26 24.58 ### ### 1.8
2011-Nov-10 Thu ### 24.53 ### 24.53 17,459,845 ### 77.9 77.9 1.8
2011-Nov-09 Wed 25.82 25.86 25.72 25.76 8,221,423 ### 28.5 28.5 1.8
2011-Nov-08 Tue ### 25.52 25.2 25.43 5,848,376 ### ### ### ###
2011-Nov-07 Mon ### ### ### ### 6,261,576 0 28.8 28.8 0.0
2011-Nov-04 Fri ### ### ### ### 8,096,454 0 20.7 20.7 0.0
2011-Nov-03 Thu 24.7 ### ### ### 7,203,276 0 41.9 41.9 0.0
2011-Nov-02 Wed 24.43 ### ### ### 9,464,028 0 ### ### 0.0
2011-Nov-01 Tue 25.45 25.51 ### ### 5,037,649 ### ### ### 0.0
2011-Oct-31 Mon ### ### 25.58 25.7 7,088,885 ### 31.3 31.3 1.8
2011-Oct-28 Fri 26.53 26.56 25.86 ### 23.3 23.3 0.0
2011-Oct-27 Thu 25.5 ### 25.4 25.87 70.4 70.4 1.8
2011-Oct-26 Wed ### ### ### ### 7,516,088 0 ### ### 0.0
2011-Oct-25 Tue ### ### 24.46 ### 32.2 32.2 0.0
2011-Oct-24 Mon 24.55 ### 24.55 ### 5,706,649 ### 76.5 76.5 0.0
2011-Oct-21 Fri 24.48 ### ### ### ### ### 0.0
2011-Oct-20 Thu ### 24.46 ### 24.28 6,601,120 ### ### ### 1.7
2011-Oct-19 Wed 24.43 ### ### ### 79.6 79.6 0.0
2011-Oct-18 Tue ### 24.45 24.23 24.23 ### ### ###
2011-Oct-17 Mon 24.52 ### 24.52 24.75 4,976,048 61,006,348 ### ### 1.8
2011-Oct-14 Fri 24.29 24.47 24.24 24.28 5,984,772 145,759,122 31.5 31.5 1.7
2011-Oct-13 Thu ### 24.42 ### ### 7,293,380 ### 31.9 31.9 0.0
2011-Oct-12 Wed ### 24.44 ### 24.2 74.6 74.6 1.7
2011-Oct-11 Tue 24.25 ### ### 24.21 29.6 29.6 ###
2011-Oct-10 Mon ### ### 23.57 ### 75.8 75.8 0.0
2011-Oct-07 Fri 23.2 ### ### 23.76 ### ### 1.7
2011-Oct-06 Thu 22.25 22.88 ### 22.87 ### ### ###
2011-Oct-05 Wed ### ### 21.55 21.78 28.3 28.3 1.6
2011-Oct-04 Tue 21.2 21.59 ### 21.46 11,819,249 ### 80.3 80.3 1.5
2011-Oct-03 Mon 21.86 ### 21.5 ### 4,790,281 51,495,520 ### ### 0.0
2011-Sep-30 Fri ### ### 22.21 ### ### ### 0.0
2011-Sep-29 Thu 22.7 22.78 ### 22.5 ### ### 1.6
2011-Sep-28 Wed ### ### 22.29 ### 13,359,129 ### ### ### 0.0
2011-Sep-27 Tue 21.85 ### 21.75 ### 9,110,649 ### 79.3 79.3 0.0
2011-Sep-26 Mon 21.43 21.48 ### ### 7,052,524 ### 51.1 51.1 0.0
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu 21.8 21.84 21.5 21.52 8,290,240 ### 37.3 37.3 1.5
2011-Sep-21 Wed ### 22.2 21.59 ### 80.4 80.4 0.0
2011-Sep-20 Tue 22.4 22.48 ### 22 10,463,552 117,610,324 ### ### ###
2011-Sep-19 Mon ### 22.7 22.2 22.44 6,721,974 ### 35.6 35.6 1.6
2011-Sep-16 Fri 22.74 ### ### 22.86 7,182,887 0 ### ### 1.6
2011-Sep-15 Thu ### 22.48 ### ### 37.1 37.1 0.0
2011-Sep-14 Wed 22.52 22.75 21.77 21.81 12,666,073 281,946,784 ### ### 1.6
2011-Sep-13 Tue ### ### ### 22.48 31.5 31.5 1.6
2011-Sep-12 Mon 22.7 22.85 22.28 ### 8,269,786 186,607,721 ### ### 0.0
2011-Sep-09 Fri ### 23.55 23.27 ### 8,046,689 188,372,989 ### ### 0.0
2011-Sep-08 Thu ### ### 22.84 23.21 9,938,875 113,501,952 ### ### 1.7
2011-Sep-07 Wed 22.48 ### 22.48 ### 8,781,855 98,708,050 ### ### 0.0
2011-Sep-06 Tue ### 22.48 ### ### 80.7 80.7 0.0
2011-Sep-05 Mon ### ### ### 22.77 9,775,247 0 ### ### ###
2011-Sep-02 Fri 23.78 23.85 23.28 23.51 24.7 24.7 ###
2011-Sep-01 Thu 23.85 24.2 23.74 23.85 8,694,581 ### ### ### ###
2011-Aug-31 Wed 23.55 23.72 ### 23.72 8,533,328 101,205,270 69.0 69.0 1.7
2011-Aug-30 Tue 23.78 23.87 23.58 ### 32.3 32.3 0.0
2011-Aug-29 Mon 23.48 23.75 ### 23.44 7,278,570 ### 23.1 23.1 1.7
2011-Aug-26 Fri ### 23.29 ### ### 29.1 29.1 0.0
2011-Aug-25 Thu ### ### ### ### 7,757,787 0 75.4 75.4 0.0
2011-Aug-24 Wed 23.4 23.46 22.54 22.54 7,809,870 ### 14.7 14.7 ###
2011-Aug-23 Tue ### ### 22.21 ### 78.4 78.4 0.0
2011-Aug-22 Mon 22.41 22.85 ### 22.21 ### ### ###
2011-Aug-19 Fri 22.4 22.78 ### 22.4 9,133,326 104,028,583 76.8 76.8 ###
2011-Aug-18 Thu 23.2 ### ### ### ### ### 0.0
2011-Aug-17 Wed ### 23.85 ### ### 71.2 71.2 0.0
2011-Aug-16 Tue ### ### ### 23.21 12,441,973 0 29.5 29.5 1.7
2011-Aug-15 Mon 23.4 23.57 23.24 23.57 ### ### ###
2011-Aug-12 Fri ### ### 22.71 ### 10,744,058 121,998,778 ### ### 0.0
2011-Aug-11 Thu 22.25 ### 22.22 ### 73.8 73.8 0.0
2011-Aug-10 Wed 22.57 23 ### 22.8 17,606,257 202,471,955 66.3 66.3 1.6
2011-Aug-09 Tue ### 21.55 ### 21.5 26,663,158 287,295,527 ### ### 1.5
2011-Aug-08 Mon 21.48 21.74 20.8 ### 14,696,175 312,587,642 26.1 26.1 0.0
2011-Aug-05 Fri 21.49 ### ### 21.77 14,159,053 0 ### ### 1.6
2011-Aug-04 Thu 23.21 23.43 ### ### 26.8 26.8 0.0
2011-Aug-03 Wed 23.4 23.53 ### 23.2 ### ### 1.7
2011-Aug-02 Tue 24.23 24.24 ### ### ### ### 0.0
2011-Aug-01 Mon ### 24.86 ### 24.49 60.2 60.2 ###
2011-Jul-29 Fri 24.25 ### ### 24 31.4 31.4 1.7
2011-Jul-28 Thu ### 24.29 ### ### 6,209,049 ### 77.5 77.5 0.0
2011-Jul-27 Wed 24.75 24.77 ### 24.45 7,567,474 ### 23.8 23.8 ###
2011-Jul-26 Tue 24.75 25 24.7 24.82 ### ### 1.8
2011-Jul-25 Mon ### ### 24.58 ### 6,670,081 ### 27.7 27.7 0.0
2011-Jul-22 Fri 25.25 25.4 ### 25.22 24.8 24.8 ###
2011-Jul-21 Thu 24.49 24.75 24.42 ### 72.5 72.5 0.0
2011-Jul-20 Wed ### 24.29 ### 24.29 74.8 74.8 ###
2011-Jul-19 Tue 23.45 ### ### ### 6,761,974 0 73.2 73.2 0.0
2011-Jul-18 Mon 23.56 23.59 23.29 23.51 33.6 33.6 ###
2011-Jul-15 Fri 23.55 23.7 ### 23.4 8,823,723 ### 32.0 32.0 ###
2011-Jul-14 Thu ### ### 23.29 23.46 7,854,941 91,470,787 33.5 33.5 1.7
2011-Jul-13 Wed ### ### ### 23.76 ### ### 1.7
2011-Jul-12 Tue 24.22 24.44 23.85 23.88 9,135,485 220,576,285 ### ### 1.7
2011-Jul-11 Mon ### ### ### 24.8 35.4 35.4 ###
2011-Jul-08 Fri ### 25.23 ### ### 5,045,058 ### ### ### 0.0
2011-Jul-07 Thu ### ### 24.79 ### ### ### 0.0
2011-Jul-06 Wed ### ### 24.8 ### 24.1 24.1 0.0
2011-Jul-05 Tue 25.45 25.5 ### ### 7,195,525 91,742,943 25.2 25.2 0.0
2011-Jul-04 Mon 25.75 25.83 ### 25.42 5,570,359 71,941,186 ### ### 1.8
2011-Jul-01 Fri 25.55 ### ### 25.48 30.2 30.2 1.8
2011-Jun-30 Thu ### ### 25.29 ### 6,985,356 88,329,826 63.3 63.3 0.0
2011-Jun-29 Wed 25 ### ### ### 73.3 73.3 0.0
2011-Jun-28 Tue 24.75 24.88 ### 24.82 76.3 76.3 1.8
2011-Jun-27 Mon 24.23 24.56 ### 24.5 ### ### 1.8
2011-Jun-24 Fri ### 24.86 24.57 ### ### ### 0.0
2011-Jun-23 Thu ### ### ### 24.46 ### ### 1.7
2011-Jun-22 Wed 24.8 ### ### ### 6,316,076 0 27.8 27.8 0.0
2011-Jun-21 Tue 24.8 24.88 24.48 ### 29.0 29.0 0.0
2011-Jun-20 Mon ### ### 24.44 24.44 10,581,258 129,302,972 45.6 45.6 1.7
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu ### 24.52 ### 24.26 ### ### 1.7
2011-Jun-15 Wed ### 24.79 ### ### ### ### 0.0
2011-Jun-14 Tue 23.88 ### 23.85 24.48 ### ### 1.7
2011-Jun-10 Fri 24.42 24.5 ### ### 5,162,558 ### 25.0 25.0 0.0
2011-Jun-09 Thu ### ### ### 24.28 8,242,444 0 74.7 74.7 1.7
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### 24.56 ### 24.44 7,314,577 ### ### ### 1.7
2011-Jun-06 Mon 24.22 24.57 ### 24.43 83.2 83.2 1.7
2011-Jun-03 Fri 24.49 ### 24.22 ### 10,876,759 131,717,551 ### ### 0.0
2011-Jun-02 Thu ### 24.79 ### 24.43 17,905,027 ### 34.4 34.4 1.7
2011-Jun-01 Wed 26.4 26.47 ### ### ### ### 0.0
2011-May-31 Tue ### ### 26.27 26.48 ### ### ###
2011-May-30 Mon ### ### ### ### 9,854,487 0 28.7 28.7 0.0
2011-May-27 Fri ### ### ### ### 69.9 69.9 0.0
2011-May-26 Thu 26.29 ### ### ### 14,157,545 0 22.4 22.4 0.0
2011-May-25 Wed ### ### ### ### 9,094,443 0 ### ### 0.0
2011-May-24 Tue 26.42 26.58 ### 26.49 ### ### 1.9
2011-May-23 Mon ### 27.23 ### ### 8,357,441 113,786,559 ### ### 0.0
2011-May-20 Fri ### 27.53 27.2 27.41 ### ### 2.0
2011-May-19 Thu ### 27.52 ### 27.4 72.6 72.6 2.0
2011-May-18 Wed 26.82 ### 26.75 ### 6,530,357 87,343,524 67.7 67.7 0.0
2011-May-17 Tue ### ### ### ### 4,947,682 0 31.8 31.8 0.0
2011-May-16 Mon ### ### 26.59 26.88 6,940,279 ### 85.5 85.5 ###
2011-May-13 Fri ### ### 26.72 26.89 33.3 33.3 ###
2011-May-12 Thu ### 27.24 26.86 ### 9,647,549 ### 33.4 33.4 0.0
2011-May-11 Wed 27.88 ### 27.24 ### 24,408,982 ### ### ### 0.0
2011-May-10 Tue 27.85 ### 27.51 ### 8,314,188 114,361,655 34.6 34.6 0.0
2011-May-09 Mon ### ### ### 27.84 26.6 26.6 2.0
2011-May-06 Fri 27 ### ### 27.78 14,390,851 0 85.5 85.5 2.0
2011-May-05 Thu 26.89 ### ### ### 11,414,847 0 ### ### 0.0
2011-May-04 Wed 26.82 ### 26.24 ### 8,326,270 ### ### ### 0.0
2011-May-03 Tue ### 27.2 ### ### 8,687,849 118,154,746 39.5 39.5 0.0
2011-May-02 Mon ### 27.29 26.87 27.27 5,589,586 151,365,988 83.2 83.2 1.9
2011-Apr-29 Fri ### 27.29 ### ### ### ### 0.0
2011-Apr-28 Thu ### ### 26.89 ### 7,443,742 ### 81.3 81.3 0.0
2011-Apr-27 Wed 26.89 ### ### 26.79 5,574,555 0 ### ### ###
2011-Apr-21 Thu ### 26.79 26.55 26.79 4,552,249 121,408,480 ### ### ###
2011-Apr-20 Wed ### 26.48 ### 26.48 72.6 72.6 ###
2011-Apr-19 Tue ### 26.24 ### 26 45.3 45.3 1.9
2011-Apr-18 Mon ### 26.42 ### 26.29 4,539,043 59,960,758 38.5 38.5 1.9
2011-Apr-15 Fri 26.55 ### ### ### 23.7 23.7 0.0
2011-Apr-14 Thu ### ### 26.27 26.47 ### ### ###
2011-Apr-13 Wed ### 26.53 ### 26.44 ### ### 1.9
2011-Apr-12 Tue 26.43 ### ### 26.26 6,793,552 0 47.0 47.0 1.9
2011-Apr-11 Mon 26.46 26.46 26.26 26.41 36.2 36.2 ###
2011-Apr-08 Fri ### ### ### ### 7,002,122 0 73.2 73.2 0.0
2011-Apr-07 Thu ### ### 25.87 ### 5,581,741 ### 32.9 32.9 0.0
2011-Apr-06 Wed ### ### ### ### 31.5 31.5 0.0
2011-Apr-05 Tue ### ### ### ### 69.1 69.1 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri 25.83 ### 25.75 ### 69.1 69.1 0.0
2011-Mar-31 Thu ### ### 25.48 25.85 7,611,742 ### 74.4 74.4 ###
2011-Mar-30 Wed 25.49 25.8 25.4 ### 66.8 66.8 0.0
2011-Mar-29 Tue 25.23 25.43 ### ### ### ### 0.0
2011-Mar-28 Mon ### 25.24 ### ### ### ### 0.0
2011-Mar-25 Fri ### ### 24.84 ### ### ### 0.0
2011-Mar-24 Thu 24.77 ### 24.73 24.8 ### ### ###
2011-Mar-23 Wed 24.7 24.87 24.56 24.75 5,419,686 ### ### ### 1.8
2011-Mar-22 Tue 25 ### ### ### 5,687,553 0 ### ### 0.0
2011-Mar-21 Mon 24.5 24.785 24.27 24.72 5,497,575 134,841,770 70.2 70.2 1.8
2011-Mar-18 Fri 24.27 24.48 ### 24.48 ### ### 1.7
2011-Mar-17 Thu 24.22 24.44 ### 24.28 61.6 61.6 1.7
2011-Mar-16 Wed 24.4 24.55 ### ### ### ### 0.0
2011-Mar-15 Tue 24.55 ### ### 24.28 ### ### 1.7
2011-Mar-14 Mon 24.51 24.71 ### ### ### ### 0.0
2011-Mar-11 Fri ### ### 24.59 24.74 7,102,922 87,330,425 71.4 71.4 1.8
2011-Mar-10 Thu ### 25.24 24.84 ### 6,716,489 168,180,884 ### ### 0.0
2011-Mar-09 Wed 25.43 25.49 ### ### 6,048,358 77,086,322 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 4,862,954 0 ### ### 0.0
2011-Mar-07 Mon ### 25.41 ### ### 4,141,822 52,621,848 ### ### 0.0
2011-Mar-04 Fri 25.47 25.56 25.43 25.52 64.7 64.7 1.8
2011-Mar-03 Thu 25.46 25.53 25.25 25.29 27.3 27.3 ###
2011-Mar-02 Wed 25.43 ### 25.23 25.55 5,522,677 69,668,570 ### ### 1.8
2011-Mar-01 Tue ### ### 25.55 25.57 28.7 28.7 ###
2011-Feb-28 Mon ### ### 25.73 25.8 3,103,781 39,930,142 ### ### 1.8
2011-Feb-25 Fri 25.73 ### 25.7 26 8,282,245 106,426,848 ### ### 1.9
2011-Feb-24 Thu 25.8 ### 25.58 25.8 4,981,221 ### 70.9 70.9 1.8
2011-Feb-23 Wed 25.7 25.88 ### 25.82 6,548,642 84,739,427 70.6 70.6 1.8
2011-Feb-22 Tue ### ### ### 25.83 9,456,727 0 ### ### 1.8
2011-Feb-21 Mon ### 26.42 26 ### 39.2 39.2 0.0
2011-Feb-18 Fri ### 26.5 26.22 26.41 5,425,049 ### 70.7 70.7 ###
2011-Feb-17 Thu 26.43 26.52 26.21 26.42 5,197,354 ### 36.6 36.6 1.9
2011-Feb-16 Wed ### 26.46 ### ### 6,192,926 ### ### ### 0.0
2011-Feb-15 Tue 26.2 ### ### ### 5,800,374 0 ### ### 0.0
2011-Feb-14 Mon 25.89 ### 25.84 ### 6,730,448 86,957,388 ### ### 0.0
2011-Feb-11 Fri 25.76 25.87 ### ### ### ### 0.0
2011-Feb-10 Thu ### ### 25.83 ### 8,684,243 ### ### ### 0.0
2011-Feb-09 Wed ### ### 25.73 ### ### ### 0.0
2011-Feb-08 Tue 25.52 25.71 25.45 25.48 10,814,279 276,629,256 35.5 35.5 1.8
2011-Feb-07 Mon ### ### 24.87 25 73.1 73.1 1.8
2011-Feb-04 Fri 24.7 ### 24.7 24.85 67.7 67.7 1.8
2011-Feb-03 Thu ### 24.83 24.52 ### ### ### 0.0
2011-Feb-02 Wed 24.78 24.8 24.48 ### 30.3 30.3 0.0
2011-Feb-01 Tue 24.44 24.79 24.44 24.59 5,709,472 140,538,653 72.7 72.7 ###
2011-Jan-31 Mon 24.25 ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 24.7 ### 24.44 7,142,589 88,210,974 44.7 44.7 1.7
2011-Jan-27 Thu 24.83 24.84 24.5 ### ### ### 0.0
2011-Jan-25 Tue 24.7 ### ### 24.78 4,671,546 0 70.1 70.1 1.8
2011-Jan-24 Mon ### ### ### ### 4,535,756 0 82.8 82.8 0.0
2011-Jan-21 Fri 24.22 24.46 ### ### 5,016,071 61,346,548 81.0 81.0 0.0
2011-Jan-20 Thu ### 24.5 ### ### 5,439,089 66,628,840 ### ### 0.0
2011-Jan-19 Wed ### 24.5 24.22 24.4 65.3 65.3 1.7
2011-Jan-18 Tue ### ### ### 24.27 ### ### ###
2011-Jan-17 Mon 24.46 24.46 ### ### 5,768,672 70,550,858 ### ### 0.0
2011-Jan-14 Fri 24.24 24.48 ### ### 4,381,854 ### 65.5 65.5 0.0
2011-Jan-13 Thu ### 24.21 ### 24.2 66.7 66.7 1.7
2011-Jan-12 Wed 23.83 ### 23.56 23.79 4,989,681 58,778,442 29.3 29.3 ###
2011-Jan-11 Tue 23.77 ### ### 23.89 ### ### ###
2011-Jan-10 Mon 23.57 23.8 23.51 23.79 2,788,557 ### ### ### ###
2011-Jan-07 Fri 23.78 23.78 ### ### ### ### 0.0
2011-Jan-06 Thu 23.75 23.84 23.55 23.76 3,930,573 93,134,927 ### ### 1.7
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 24 ### 23.59 23.84 28.9 28.9 1.7
2010-Dec-31 Fri 24 ### 23.7 23.7 17.8 17.8 1.7
2010-Dec-30 Thu ### ### 24 ### 25.1 25.1 0.0
2010-Dec-29 Wed 24.2 24.27 ### ### 3,378,124 ### 23.0 23.0 0.0
2010-Dec-24 Fri 24.2 24.28 ### ### 31.0 31.0 0.0
2010-Dec-23 Thu ### 24.46 ### 24.2 3,053,258 37,341,345 ### ### 1.7
2010-Dec-22 Wed 24.28 24.28 ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### 24.21 79.1 79.1 ###
2010-Dec-20 Mon ### 24.21 23.88 ### 7,263,828 174,658,744 ### ### 0.0
2010-Dec-17 Fri 24.42 24.55 ### ### 6,691,220 82,134,725 ### ### 0.0
2010-Dec-16 Thu ### 24.56 ### 24.44 6,419,028 ### ### ### 1.7
2010-Dec-15 Wed ### ### ### 24.45 8,266,146 0 ### ### ###
2010-Dec-14 Tue 24.48 24.51 24.28 24.51 ### ### ###
2010-Dec-13 Mon 24.4 24.59 ### 24.57 77.5 77.5 1.8
2010-Dec-10 Fri ### ### ### 24.22 6,238,823 0 73.8 73.8 1.7
2010-Dec-09 Thu ### ### ### 24 78.8 78.8 1.7
2010-Dec-08 Wed 23.78 ### 23.47 ### 7,127,071 83,636,178 31.0 31.0 0.0
2010-Dec-07 Tue 23.8 ### 23.71 ### 6,646,923 78,799,272 71.9 71.9 0.0
2010-Dec-06 Mon ### ### ### 23.72 27.2 27.2 1.7
2010-Dec-03 Fri ### ### 23.76 ### 4,639,850 ### ### ### 0.0
2010-Dec-02 Thu ### ### 23.55 ### 7,496,242 88,268,249 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 75.2 75.2 0.0
2010-Nov-30 Tue 23.4 ### ### 23.45 7,683,551 0 ### ### 1.7
2010-Nov-29 Mon 23.25 23.7 ### 23.53 ### ### ###
2010-Nov-26 Fri ### 23.56 ### 23.23 ### ### ###
2010-Nov-25 Thu 23.52 23.59 ### ### ### ### 0.0
2010-Nov-24 Wed ### 23.56 23.21 23.45 9,227,828 215,792,757 65.5 65.5 1.7
2010-Nov-23 Tue 23.85 ### 23.51 23.56 ### ### 1.7
2010-Nov-22 Mon ### ### ### 24 ### ### 1.7
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### 24.49 24.26 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### 24.43 7,148,128 0 75.5 75.5 1.7
2010-Nov-16 Tue 24.72 24.87 24.54 24.78 5,651,627 139,623,445 ### ### 1.8
2010-Nov-15 Mon ### 24.88 24.51 ### 72.9 72.9 0.0
2010-Nov-12 Fri ### ### 24.22 24.53 77.8 77.8 1.8
2010-Nov-11 Thu 25.55 ### 25.43 25.43 6,897,556 87,702,424 ### ### ###
2010-Nov-10 Wed 25.85 ### 25.43 25.49 6,648,259 ### ### ### ###
2010-Nov-09 Tue ### ### ### 25.85 30.7 30.7 ###
2010-Nov-08 Mon ### 26.23 ### ### 8,129,744 ### 34.7 34.7 0.0
2010-Nov-05 Fri 26.27 26.29 25.86 ### 6,746,727 ### ### ### 0.0
2010-Nov-04 Thu ### ### 25.86 26 10,144,554 131,169,083 ### ### 1.9
2010-Nov-03 Wed ### ### 25.78 ### 10,967,178 141,366,924 29.3 29.3 0.0
2010-Nov-02 Tue 25.82 ### 25.73 25.88 70.8 70.8 1.8
2010-Nov-01 Mon 25.59 ### 25.58 25.89 6,933,345 88,677,482 76.8 76.8 ###
2010-Oct-29 Fri 25.4 25.59 ### 25.46 ### ### 1.8
2010-Oct-28 Thu 25.54 25.75 ### ### ### ### 0.0
2010-Oct-27 Wed 25.41 25.58 ### 25.26 41.7 41.7 1.8
2010-Oct-26 Tue ### ### ### 24.75 31.1 31.1 1.8
2010-Oct-25 Mon 24.55 25.24 24.5 ### ### ### 0.0
2010-Oct-22 Fri 24.56 ### 24.21 24.48 11,021,252 133,412,255 ### ### 1.7
2010-Oct-21 Thu ### ### 24.51 24.51 14.1 14.1 ###
2010-Oct-20 Wed 25 ### 24.86 ### 66.9 66.9 0.0
2010-Oct-19 Tue 25.42 25.49 ### 25.29 9,437,587 120,282,046 33.6 33.6 ###
2010-Oct-18 Mon 25.46 25.46 ### ### 5,177,742 65,912,655 ### ### 0.0
2010-Oct-15 Fri 25.41 25.59 ### 25.49 67.0 67.0 ###
2010-Oct-14 Thu 25.49 25.71 25.4 ### 6,847,745 174,994,123 ### ### 0.0
2010-Oct-13 Wed 25.57 25.59 ### 25.21 4,920,525 ### 23.4 23.4 ###
2010-Oct-12 Tue 25.77 ### ### ### 5,229,476 0 32.4 32.4 0.0
2010-Oct-11 Mon ### ### ### 25.8 3,993,983 0 31.1 31.1 1.8
2010-Oct-08 Fri 25.8 25.83 25.52 25.75 5,733,740 147,213,774 ### ### ###
2010-Oct-07 Thu 25.75 ### ### 25.84 4,826,054 0 67.9 67.9 1.8
2010-Oct-06 Wed 25.7 ### ### 25.88 ### ### 1.8
2010-Oct-05 Tue 25.26 25.59 ### ### 71.5 71.5 0.0
2010-Oct-04 Mon ### ### ### 25.45 5,118,544 0 ### ### 1.8
2010-Oct-01 Fri 25.53 ### 24.8 25 8,516,985 ### 18.1 18.1 1.8
2010-Sep-30 Thu 25.8 25.85 ### ### 8,869,452 ### ### ### 0.0
2010-Sep-29 Wed 26.26 ### 25.85 ### ### ### 0.0
2010-Sep-28 Tue ### 26.26 25.87 ### 4,111,754 ### 73.6 73.6 0.0
2010-Sep-27 Mon 25.89 ### 25.85 26 6,930,784 89,580,383 72.2 72.2 1.9
2010-Sep-24 Fri ### 25.84 25.53 25.55 ### ### 1.8
2010-Sep-23 Thu 25.77 ### ### ### 4,520,383 0 ### ### 0.0
2010-Sep-22 Wed 25.89 ### 25.74 25.86 ### ### 1.8
2010-Sep-21 Tue ### ### ### 25.76 ### ### 1.8
2010-Sep-20 Mon 25.83 ### 25.56 25.86 69.7 69.7 1.8
2010-Sep-17 Fri 26 ### 25.8 ### 27.5 27.5 0.0
2010-Sep-16 Thu 26.25 ### 25.75 25.78 24.7 24.7 ###
2010-Sep-15 Wed ### ### 25.47 ### 77.4 77.4 0.0
2010-Sep-14 Tue ### 25.46 ### 25.22 28.4 28.4 ###
2010-Sep-13 Mon ### 25.25 ### 25.22 7,866,221 99,311,040 73.2 73.2 ###
2010-Sep-10 Fri 24.88 ### ### ### 5,040,320 0 ### ### 0.0
2010-Sep-09 Thu 24.48 ### ### 24.84 11,429,745 0 77.5 77.5 1.8
2010-Sep-08 Wed 24.21 ### ### ### ### ### 0.0
2010-Sep-07 Tue 24.22 24.45 ### 24.4 5,670,083 ### ### ### 1.7
2010-Sep-06 Mon 24.4 24.43 ### 24.28 6,196,155 ### ### ### 1.7
2010-Sep-03 Fri ### 24.2 23.8 ### 6,043,053 145,033,272 26.4 26.4 0.0
2010-Sep-02 Thu ### ### ### ### 29.0 29.0 0.0
2010-Sep-01 Wed 23.5 ### 23.45 23.85 ### ### ###
2010-Aug-31 Tue ### 23.45 ### 23.2 27.5 27.5 1.7
2010-Aug-30 Mon 23.47 23.75 23.41 23.55 ### ### 1.7
2010-Aug-27 Fri 22.8 23.25 ### ### 7,811,027 90,803,188 75.3 75.3 0.0
2010-Aug-26 Thu 22.77 ### ### ### 7,581,722 0 76.0 76.0 0.0
2010-Aug-25 Wed ### ### ### 22.77 10,584,447 0 ### ### ###
2010-Aug-24 Tue 23.53 ### ### ### 7,837,846 0 27.8 27.8 0.0
2010-Aug-23 Mon ### 23.74 23.5 ### 4,959,072 117,133,280 ### ### 0.0
2010-Aug-20 Fri ### ### ### 23.88 7,580,849 0 25.1 25.1 1.7
2010-Aug-19 Thu ### 24.4 ### 24.4 5,460,845 ### 72.4 72.4 1.7
2010-Aug-18 Wed 24.44 24.44 ### ### 7,127,580 87,099,027 32.5 32.5 0.0
2010-Aug-17 Tue ### 24.2 23.55 ### 5,918,550 141,305,381 79.6 79.6 0.0
2010-Aug-16 Mon 23.46 23.72 ### ### ### ### 0.0
2010-Aug-13 Fri ### 23.87 23.45 23.87 6,942,150 ### ### ### ###
2010-Aug-12 Thu ### 23.83 23.42 23.74 74.7 74.7 1.7
2010-Aug-11 Wed ### ### 23.86 23.89 30.4 30.4 ###
2010-Aug-10 Tue ### ### 24.46 24.5 9,798,143 119,831,288 ### ### 1.8
2010-Aug-09 Mon 25 ### 24.82 ### 3,147,650 ### 62.3 62.3 0.0
2010-Aug-06 Fri ### ### 24.81 ### 66.9 66.9 0.0
2010-Aug-05 Thu 25.2 25.24 24.75 ### 28.9 28.9 0.0
2010-Aug-04 Wed ### ### ### 25 5,808,680 0 29.3 29.3 1.8
2010-Aug-03 Tue 25.41 25.47 ### ### 7,516,640 ### ### ### 0.0
2010-Aug-02 Mon ### 25.44 25.22 ### 3,459,585 87,631,288 23.5 23.5 0.0
2010-Jul-30 Fri ### 25.22 ### ### 7,384,253 ### ### ### 0.0
2010-Jul-29 Thu ### 25.43 ### ### ### ### 0.0
2010-Jul-28 Wed 25.2 ### ### ### ### ### 0.0
2010-Jul-27 Tue ### ### 24.86 ### ### ### 0.0
2010-Jul-26 Mon 24.75 ### ### 24.77 70.7 70.7 ###
2010-Jul-23 Fri 24.24 24.56 ### ### 5,534,723 ### ### ### 0.0
2010-Jul-22 Thu ### ### ### 23.76 4,315,778 0 ### ### 1.7
2010-Jul-21 Wed ### ### ### 24.2 5,467,843 0 ### ### 1.7
2010-Jul-20 Tue ### 24.48 ### 24.4 4,215,355 51,595,945 71.8 71.8 1.7
2010-Jul-19 Mon ### ### ### ### 3,198,444 0 ### ### 0.0
2010-Jul-16 Fri ### 24.74 ### 24.49 ### ### ###
2010-Jul-15 Thu 24.84 24.84 ### 24.51 20.8 20.8 ###
2010-Jul-14 Wed 24.89 25 ### 24.8 3,696,322 46,204,025 25.6 25.6 ###
2010-Jul-13 Tue 24.44 24.8 ### 24.4 4,543,684 56,341,681 35.3 35.3 1.7
2010-Jul-12 Mon ### 24.47 ### 24.25 6,853,371 ### ### ### 1.7
2010-Jul-09 Fri 24 ### ### ### 65.6 65.6 0.0
2010-Jul-08 Thu 23.75 ### ### 23.76 70.4 70.4 1.7
2010-Jul-07 Wed ### 23.57 ### ### ### ### 0.0
2010-Jul-06 Tue 22.72 23.43 22.45 23.4 ### ### ###
2010-Jul-05 Mon 23.24 ### ### 22.72 4,186,779 0 ### ### 1.6
2010-Jul-02 Fri 23.2 ### 22.88 ### 4,937,358 56,483,375 ### ### 0.0
2010-Jul-01 Thu ### ### 22.75 ### ### ### 0.0
2010-Jun-30 Wed 23 ### 22.71 23.28 ### ### 1.7
2010-Jun-29 Tue 23.53 23.81 23.4 23.4 39.9 39.9 ###
2010-Jun-28 Mon ### ### 23.45 23.53 ### ### ###
2010-Jun-25 Fri ### ### 23.72 23.8 31.3 31.3 1.7
2010-Jun-24 Thu 24.79 24.88 ### ### 5,431,421 67,566,877 ### ### 0.0
2010-Jun-23 Wed 24.89 ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 25.4 25.57 25 ### 30.2 30.2 0.0
2010-Jun-18 Fri 25 25.22 ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### 24.8 8,540,727 0 ### ### ###
2010-Jun-16 Wed ### ### ### ### 9,859,222 0 31.3 31.3 0.0
2010-Jun-15 Tue ### ### 24.78 24.89 6,225,686 77,136,249 ### ### 1.8
2010-Jun-11 Fri 24.78 24.78 24.54 24.71 7,280,085 ### 32.9 32.9 ###
2010-Jun-10 Thu ### 24.44 ### ### 68.0 68.0 0.0
2010-Jun-09 Wed ### ### 23.88 ### 35.1 35.1 0.0
2010-Jun-08 Tue ### 24.23 ### ### ### ### 0.0
2010-Jun-07 Mon 23.77 23.77 ### ### 11,145,377 ### 36.3 36.3 0.0
2010-Jun-04 Fri ### 24.42 ### ### 10,611,244 129,563,289 ### ### 0.0
2010-Jun-03 Thu ### ### ### ### 8,425,224 0 78.6 78.6 0.0
2010-Jun-02 Wed ### ### ### ### 78.0 78.0 0.0
2010-Jun-01 Tue 24.5 ### ### ### 6,812,043 0 ### ### 0.0
2010-May-31 Mon 24.81 ### ### ### 6,214,628 0 26.5 26.5 0.0
2010-May-28 Fri 24.75 ### 24.53 24.78 ### ### 1.8
2010-May-27 Thu 23.8 ### 23.41 ### ### ### 0.0
2010-May-26 Wed 24.23 ### ### ### ### ### 0.0
2010-May-25 Tue ### 24.21 ### 23.76 10,638,929 ### ### ### 1.7
2010-May-24 Mon ### 24.56 ### 24.56 9,681,954 ### 74.6 74.6 1.8
2010-May-21 Fri 22.5 23.79 22.23 23.77 ### ### 1.7
2010-May-20 Thu ### ### 23.25 23.25 25.8 25.8 ###
2010-May-19 Wed ### 24.5 23.8 23.8 11,365,628 ### ### ### 1.7
2010-May-18 Tue ### ### 24.52 24.71 ### ### ###
2010-May-17 Mon ### ### 24.82 24.85 8,693,841 ### ### ### 1.8
2010-May-14 Fri 25.55 ### ### ### 7,266,055 0 25.3 25.3 0.0
2010-May-13 Thu 25.7 ### ### ### 68.5 68.5 0.0
2010-May-12 Wed 25.77 25.88 25.26 25.47 ### ### ###
2010-May-11 Tue 25.89 ### 25.26 25.26 8,132,771 ### 33.4 33.4 1.8
2010-May-10 Mon 25 25.54 ### 25.54 10,023,626 ### 64.5 64.5 1.8
2010-May-07 Fri 24.7 ### 24.44 24.58 21.6 21.6 1.8
2010-May-06 Thu 26.41 26.48 ### 25.86 12,046,574 ### 27.1 27.1 1.8
2010-May-05 Wed 27.28 27.57 26.73 26.78 24.3 24.3 1.9
2010-May-04 Tue 28.23 28.23 27.58 27.71 ### ### ###
2010-May-03 Mon ### ### 27.82 ### 5,234,858 72,816,874 ### ### 0.0
2010-Apr-30 Fri 28.2 ### ### 28 12,501,170 0 ### ### 2.0
2010-Apr-29 Thu ### ### ### ### 7,759,345 0 34.0 34.0 0.0
2010-Apr-28 Wed ### 28.51 27.87 28.42 ### ### ###
2010-Apr-27 Tue ### 28.51 ### 28.45 ### ### 2.0
2010-Apr-23 Fri ### 28.48 ### 28.25 ### ### 2.0
2010-Apr-22 Thu 28.26 28.44 ### ### 10,899,271 ### 75.8 75.8 0.0
2010-Apr-21 Wed 28.85 28.86 28.44 28.46 10,634,357 304,674,328 20.2 20.2 2.0
2010-Apr-20 Tue ### ### ### 28.83 25,428,552 0 30.5 30.5 ###
2010-Apr-19 Mon 28 ### 27.85 ### 4,414,382 ### 77.8 77.8 0.0
2010-Apr-16 Fri 28.5 ### 28.22 ### ### ### 0.0
2010-Apr-15 Thu 28.29 28.47 ### 28.45 ### ### 2.0
2010-Apr-14 Wed 27.74 ### ### ### 5,766,641 0 72.4 72.4 0.0
2010-Apr-13 Tue ### 27.82 27.51 27.55 ### ### 2.0
2010-Apr-12 Mon 27.76 27.78 ### ### 31.3 31.3 0.0
2010-Apr-09 Fri 27.71 27.79 27.57 ### 3,764,021 ### 28.6 28.6 0.0
2010-Apr-08 Thu 27.8 27.83 ### ### 6,588,252 91,675,526 28.4 28.4 0.0
2010-Apr-07 Wed 28 ### ### 28 5,857,621 0 ### ### 2.0
2010-Apr-06 Tue 27.76 ### ### ### ### ### 0.0
2010-Apr-01 Thu 27.4 ### ### ### ### ### 0.0
2010-Mar-31 Wed 27.89 27.89 27.52 27.52 11,580,720 320,843,847 25.1 25.1 2.0
2010-Mar-30 Tue 27.7 27.7 27.7 27.7 ### ### 2.0
2010-Mar-29 Mon ### 27.8 27.58 27.7 71.0 71.0 2.0
2010-Mar-26 Fri 27.51 ### ### 27.59 69.8 69.8 ###
2010-Mar-25 Thu ### 27.59 ### 27.51 ### ### ###
2010-Mar-24 Wed 27.56 ### ### ### ### ### 0.0
2010-Mar-23 Tue ### 27.47 26.87 ### 10,708,486 ### 81.9 81.9 0.0
2010-Mar-22 Mon 26.73 ### 26.7 26.71 ### ### 1.9
2010-Mar-19 Fri 26.8 ### ### ### 5,241,747 0 68.6 68.6 0.0
2010-Mar-18 Thu ### ### 26.7 26.75 ### ### ###
2010-Mar-17 Wed 26.89 26.89 ### 26.83 ### ### ###
2010-Mar-16 Tue 26.82 ### ### 26.75 ### ### ###
2010-Mar-15 Mon 26.78 ### 26.75 26.83 4,738,771 ### ### ### ###
2010-Mar-12 Fri 26.87 ### 26.78 ### 70.5 70.5 0.0
2010-Mar-11 Thu ### ### ### 26.75 5,474,821 0 ### ### ###
2010-Mar-10 Wed ### ### 26.56 26.8 ### ### 1.9
2010-Mar-09 Tue 26.52 26.89 26.45 26.87 8,026,021 214,053,980 ### ### ###
2010-Mar-08 Mon 26.77 26.77 26.27 ### ### ### 0.0
2010-Mar-05 Fri ### 26.71 ### 26.5 ### ### 1.9
2010-Mar-04 Thu ### 26.73 ### ### 8,462,953 ### 81.3 81.3 0.0
2010-Mar-03 Wed ### 26.29 ### 26.2 ### ### ###
2010-Mar-02 Tue ### ### 25.22 ### ### ### 0.0
2010-Mar-01 Mon 25.5 ### ### ### 70.6 70.6 0.0
2010-Feb-26 Fri ### 25.47 24.57 25.44 82.3 82.3 1.8
2010-Feb-25 Thu ### 25.22 ### ### 40.8 40.8 0.0
2010-Feb-24 Wed ### ### ### ### 15,770,559 0 23.7 23.7 0.0
2010-Feb-23 Tue ### 25.47 ### 25.25 8,184,450 104,228,970 ### ### ###
2010-Feb-22 Mon 25.5 25.59 ### ### 9,728,523 124,476,451 ### ### 0.0
2010-Feb-19 Fri 25.45 25.5 ### 25.25 ### ### ###
2010-Feb-18 Thu ### ### ### ### 74.5 74.5 0.0
2010-Feb-17 Wed 25.85 ### 25.46 ### 12,311,377 156,723,829 66.3 66.3 0.0
2010-Feb-16 Tue ### 25.23 ### ### 9,932,024 125,292,482 ### ### 0.0
2010-Feb-15 Mon ### ### 24.25 ### 4,524,226 54,856,240 36.8 36.8 0.0
2010-Feb-12 Fri 24.85 ### 24.25 24.4 ### ### 1.7
2010-Feb-11 Thu 24.54 ### 24.54 ### ### ### 0.0
2010-Feb-10 Wed 25.22 25.26 ### 24.54 9,871,629 124,678,674 21.3 21.3 1.8
2010-Feb-09 Tue ### 25.22 ### ### 5,183,024 ### 73.3 73.3 0.0
2010-Feb-08 Mon ### 25.52 ### 25.47 72.2 72.2 ###
2010-Feb-05 Fri ### 25.4 ### ### 7,995,924 ### ### ### 0.0
2010-Feb-04 Thu ### 25.87 25.48 25.87 79.2 79.2 1.8
2010-Feb-03 Wed ### ### ### ### 7,483,527 0 ### ### 0.0
2010-Feb-02 Tue ### ### 25.81 ### 7,375,477 ### 25.1 25.1 0.0
2010-Feb-01 Mon 26.26 ### ### ### ### ### 0.0
2010-Jan-29 Fri ### 26.58 26.22 ### 9,444,086 249,323,870 80.9 80.9 0.0
2010-Jan-28 Thu 26.4 26.83 26.29 ### 6,182,742 164,213,627 77.7 77.7 0.0
2010-Jan-27 Wed ### 26.45 26.24 ### 5,970,485 157,292,427 50.8 50.8 0.0
2010-Jan-25 Mon 26.45 ### 26.26 26.54 5,047,223 ### 63.2 63.2 1.9
2010-Jan-22 Fri 26.8 ### 26.57 26.72 30.3 30.3 1.9
2010-Jan-21 Thu ### 27.41 ### ### 6,320,342 86,620,287 39.9 39.9 0.0
2010-Jan-20 Wed 27.74 27.74 ### 27.45 4,505,426 62,490,258 ### ### ###
2010-Jan-19 Tue ### 27.73 ### 27.45 ### ### ###
2010-Jan-18 Mon 27.28 27.55 ### 27.5 12,400,549 ### ### ### 2.0
2010-Jan-15 Fri ### ### 26.79 ### 6,534,147 ### 77.6 77.6 0.0
2010-Jan-14 Thu ### 27.23 ### ### 71.6 71.6 0.0
2010-Jan-13 Wed 26.86 ### 26.73 26.82 4,956,321 ### ### ### 1.9
2010-Jan-12 Tue 27.21 27.24 26.86 ### 32.5 32.5 0.0
2010-Jan-11 Mon ### ### ### 27.25 70.7 70.7 ###
2010-Jan-08 Fri ### 27.21 26.81 ### 5,639,879 ### 26.9 26.9 0.0
2010-Jan-07 Thu 27.25 ### 26.84 ### ### ### 0.0
2010-Jan-06 Wed 27.74 27.75 ### 27.21 ### ### ###
2010-Jan-05 Tue ### 27.75 27.58 27.75 4,369,871 120,892,481 65.3 65.3 2.0
2010-Jan-04 Mon ### 27.54 27.22 27.4 67.4 67.4 2.0
2009-Dec-31 Thu ### 27.44 27.25 27.4 2,249,387 61,509,487 65.0 65.0 2.0
2009-Dec-30 Wed 27.28 ### ### 27.2 30.5 30.5 1.9
2009-Dec-29 Tue ### 27.28 26.8 ### 4,525,928 ### ### ### 0.0
2009-Dec-24 Thu 26.49 26.7 26.4 26.7 3,783,124 100,441,942 71.9 71.9 1.9
2009-Dec-23 Wed 26.4 26.51 26.24 ### 4,777,528 ### 27.6 27.6 0.0
2009-Dec-22 Tue 26.4 26.4 26 ### 28.3 28.3 0.0
2009-Dec-21 Mon 26.25 26.49 26 26 32.4 32.4 1.9
2009-Dec-18 Fri 26.27 26.44 25.85 ### 25.8 25.8 0.0
2009-Dec-17 Thu 26.55 ### 26.26 ### ### ### 0.0
2009-Dec-16 Wed 27.83 ### 27.75 ### 4,182,526 58,032,548 77.1 77.1 0.0
2009-Dec-15 Tue 27.8 ### 27.8 ### 3,874,222 53,851,685 ### ### 0.0
2009-Dec-14 Mon ### 28.28 27.55 ### 5,165,057 ### ### ### 0.0
2009-Dec-11 Fri ### 28.51 ### 28.21 ### ### ###
2009-Dec-10 Thu ### 28.43 27.71 28 ### ### 2.0
2009-Dec-09 Wed 27.4 ### 27.29 ### 4,135,176 56,424,476 ### ### 0.0
2009-Dec-08 Tue ### ### 27.78 27.89 4,430,456 ### ### ### 2.0
2009-Dec-07 Mon ### 28.24 27.8 28 4,164,925 ### ### ### 2.0
2009-Dec-04 Fri 28.4 28.47 ### ### ### ### 0.0
2009-Dec-03 Thu 28.8 ### 28.42 ### 9,286,089 131,955,324 ### ### 0.0
2009-Dec-02 Wed ### ### ### 28.8 5,763,672 0 34.5 34.5 2.1
2009-Dec-01 Tue 28.5 ### ### 28.55 ### ### ###
2009-Nov-30 Mon 27.8 28.77 ### ### ### ### 0.0
2009-Nov-27 Fri 27.45 27.45 26.81 ### ### ### 0.0
2009-Nov-26 Thu 28.53 28.55 ### ### 6,274,021 89,561,649 28.1 28.1 0.0
2009-Nov-25 Wed 28 28.56 27.71 28.43 10,369,155 291,736,175 81.9 81.9 ###
2009-Nov-24 Tue 28.43 ### ### ### 7,871,148 0 29.4 29.4 0.0
2009-Nov-23 Mon ### ### ### 28.4 ### ### 2.0
2009-Nov-20 Fri 28.7 28.8 28.41 ### 5,129,076 ### ### ### 0.0
2009-Nov-19 Thu 28.76 ### ### ### 3,851,226 0 76.7 76.7 0.0
2009-Nov-18 Wed 28.7 ### 28.56 ### ### ### 0.0
2009-Nov-17 Tue 28.76 28.8 ### 28.5 7,980,155 ### ### ### 2.0
2009-Nov-16 Mon ### 29 ### 28.5 19.5 19.5 2.0
2009-Nov-13 Fri 29 ### 28.7 28.89 20,380,456 292,459,543 ### ### ###
2009-Nov-12 Thu 30.5 ### ### ### 27.9 27.9 0.0
2009-Nov-11 Wed ### 30.5 30.25 30.27 10,025,879 304,536,074 ### ### 2.2
2009-Nov-10 Tue ### ### 29.88 ### 6,935,052 103,609,676 ### ### 0.0
2009-Nov-09 Mon ### 29.74 ### ### 73.5 73.5 0.0
2009-Nov-06 Fri 28.5 28.77 28.41 28.75 67.7 67.7 ###
2009-Nov-05 Thu ### 28.54 ### ### ### ### 0.0
2009-Nov-04 Wed 28.53 ### 27.84 ### 7,626,247 106,157,358 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### 5,486,523 0 17.2 17.2 0.0
2009-Nov-02 Mon ### ### 28.72 ### 31.3 31.3 0.0
2009-Oct-30 Fri 29.8 30.2 ### 29.85 16,875,985 254,827,373 66.1 66.1 2.1
2009-Oct-29 Thu 29.21 ### ### ### 9,872,642 0 52.5 52.5 0.0
2009-Oct-28 Wed 30.85 ### ### 29.83 14,845,172 0 ### ### ###
2009-Oct-27 Tue 30.55 ### 30.51 30.7 7,581,378 115,653,921 83.2 83.2 2.2
2009-Oct-26 Mon 30.8 ### ### 30.76 4,373,646 0 36.9 36.9 2.2
2009-Oct-23 Fri ### ### 30.86 ### 8,527,554 131,580,158 ### ### 0.0
2009-Oct-22 Thu 30.85 ### 30.58 30.72 ### ### 2.2
2009-Oct-21 Wed ### 31.28 ### 31.2 7,323,087 114,533,080 ### ### 2.2
2009-Oct-20 Tue ### 31.7 31.21 ### 8,182,681 ### ### ### 0.0
2009-Oct-19 Mon ### ### 30.75 30.88 5,458,840 ### ### ### 2.2
2009-Oct-16 Fri 31.85 ### 31.48 31.58 ### ### 2.3
2009-Oct-15 Thu ### ### ### 31.75 5,181,758 0 29.9 29.9 2.3
2009-Oct-14 Wed 31.48 ### ### ### 4,772,045 0 ### ### 0.0
2009-Oct-13 Tue 31.23 31.56 ### 31.48 70.9 70.9 2.2
2009-Oct-12 Mon 31.8 31.88 ### ### 18.7 18.7 0.0
2009-Oct-09 Fri 31.51 31.78 ### ### 10,302,978 163,714,320 ### ### 0.0
2009-Oct-08 Thu ### 31.44 ### ### 86.5 86.5 0.0
2009-Oct-07 Wed 29.75 30.23 29.42 ### 70.1 70.1 0.0
2009-Oct-06 Tue ### 29.82 ### ### 6,272,823 ### 25.2 25.2 0.0
2009-Oct-05 Mon 29.56 ### 29.2 29.2 3,505,041 ### 27.3 27.3 2.1
2009-Oct-02 Fri ### ### ### 29.85 7,300,271 0 ### ### 2.1
2009-Oct-01 Thu ### ### ### ### 5,444,783 0 35.0 35.0 0.0
2009-Sep-30 Wed ### ### ### 30.76 7,296,989 0 29.2 29.2 2.2
2009-Sep-29 Tue ### 31.45 ### 31.22 4,599,250 ### 72.8 72.8 2.2
2009-Sep-28 Mon ### 30.71 29.89 ### 5,190,854 157,282,876 83.4 83.4 0.0
2009-Sep-25 Fri 29.72 30.8 29.59 30.42 ### ### 2.2
2009-Sep-24 Thu 29.85 30.28 29.74 29.87 7,290,823 ### ### ### ###
2009-Sep-23 Wed 29.81 30.26 29.7 30.26 ### ### ###
2009-Sep-22 Tue 29.55 29.76 29.4 29.47 5,812,682 ### ### ### ###
2009-Sep-21 Mon 29.71 29.85 29.23 29.54 ### ### ###
2009-Sep-18 Fri 29.4 29.86 ### 29.86 73.9 73.9 2.1
2009-Sep-17 Thu 29.28 ### ### 29.55 68.0 68.0 ###
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 28.4 28.58 ### ### 12,427,026 ### ### ### 0.0
2009-Sep-14 Mon 28.75 28.8 27.83 ### 27.1 27.1 0.0
2009-Sep-11 Fri 29 29.25 ### ### ### ### 0.0
2009-Sep-10 Thu 28.89 ### 28.55 28.82 5,822,126 83,110,848 ### ### 2.1
2009-Sep-09 Wed 28.57 28.76 28.28 ### 6,456,577 184,141,576 72.2 72.2 0.0
2009-Sep-08 Tue 27.45 ### 27.41 ### 6,466,978 ### 83.0 83.0 0.0
2009-Sep-07 Mon 27.51 ### 27.25 ### 6,633,043 ### ### ### 0.0
2009-Sep-04 Fri ### ### 27.21 27.21 ### ### ###
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed 28.46 ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### 28.55 ### 7,005,541 ### 80.8 80.8 0.0
2009-Aug-31 Mon 28 28.76 28 28.48 8,374,943 237,680,882 ### ### 2.0
2009-Aug-28 Fri ### 27.81 27.41 27.81 12,237,540 337,878,479 67.1 67.1 ###
2009-Aug-27 Thu ### 27.5 ### ### ### ### 0.0
2009-Aug-26 Wed ### 27.4 27 ### 29.7 29.7 0.0
2009-Aug-25 Tue 26.79 27.48 26.72 ### ### ### 0.0
2009-Aug-24 Mon 26.25 26.8 26.2 ### 9,848,481 260,984,746 75.6 75.6 0.0
2009-Aug-21 Fri ### 26.7 25.5 ### 19.1 19.1 0.0
2009-Aug-20 Thu ### ### 26.83 26.86 8,074,629 108,321,148 ### ### 1.9
2009-Aug-19 Wed ### 27.27 26.76 26.81 ### ### ###
2009-Aug-18 Tue 26.71 27.25 ### ### 77.7 77.7 0.0
2009-Aug-17 Mon ### 27.47 26.83 ### ### ### 0.0
2009-Aug-14 Fri 27.76 ### 27.55 27.75 ### ### 2.0
2009-Aug-13 Thu ### ### ### ### 9,217,253 0 ### ### 0.0
2009-Aug-12 Wed 25.88 ### 25.58 25.85 30.4 30.4 ###
2009-Aug-11 Tue 25.43 ### 25.4 ### 8,106,343 102,950,556 ### ### 0.0
2009-Aug-10 Mon ### 25.76 ### 25.46 5,471,728 70,475,856 33.0 33.0 1.8
2009-Aug-07 Fri ### ### 25.2 25.5 5,502,589 69,332,621 32.9 32.9 ###
2009-Aug-06 Thu ### 25.89 25.47 25.75 8,108,189 ### ### ### ###
2009-Aug-05 Wed 25.8 ### ### 25.43 11,617,887 0 35.6 35.6 ###
2009-Aug-04 Tue 25.5 ### ### 25.84 ### ### 1.8
2009-Aug-03 Mon 24.85 25.25 24.81 ### 11,891,520 297,644,745 68.7 68.7 0.0
2009-Jul-31 Fri ### ### ### ### 22,641,456 0 ### ### 0.0
2009-Jul-30 Thu ### 23.8 ### 23.77 13,947,925 ### ### ### 1.7
2009-Jul-29 Wed 23.27 23.29 22.77 ### 22.3 22.3 0.0
2009-Jul-28 Tue 22.5 23.21 22.45 ### 85.0 85.0 0.0
2009-Jul-27 Mon ### ### ### 22.43 ### ### 1.6
2009-Jul-24 Fri ### ### ### 22.27 ### ### ###
2009-Jul-23 Thu ### ### 22.21 ### ### ### 0.0
2009-Jul-22 Wed 23.58 23.58 23.58 23.58 0 1.7
2009-Jul-21 Tue ### ### 23.47 23.58 5,956,356 ### 23.3 23.3 1.7
2009-Jul-20 Mon 23.8 ### 23.52 23.88 5,044,325 ### ### ### 1.7
2009-Jul-17 Fri 24 ### ### 23.79 ### ### ###
2009-Jul-16 Thu 23.84 ### 23.74 ### 9,964,846 118,282,722 73.3 73.3 0.0
2009-Jul-15 Wed 23 ### ### ### 7,653,827 0 ### ### 0.0
2009-Jul-14 Tue ### 23 22.28 23 9,662,674 ### ### ### 1.6
2009-Jul-13 Mon ### 22.29 21.86 ### 6,913,578 ### ### ### 0.0
2009-Jul-10 Fri ### 22.49 ### ### 76.3 76.3 0.0
2009-Jul-09 Thu ### 22.26 ### ### 8,087,078 90,009,178 ### ### 0.0
2009-Jul-08 Wed 21.55 ### 21.53 ### 13,281,949 142,980,180 86.1 86.1 0.0
2009-Jul-07 Tue ### ### ### ### 7,864,040 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### 21.83 4,552,721 0 ### ### ###
2009-Jul-03 Fri 21.5 21.88 21.48 21.85 12,093,324 ### 77.2 77.2 ###
2009-Jul-02 Thu 21.86 ### 21.55 21.85 35.8 35.8 ###
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 22.76 ### 22.44 ### ### 1.6
2009-Jun-29 Mon ### 22.4 ### ### 79.7 79.7 0.0
2009-Jun-26 Fri 21.84 ### 21.79 ### 13,879,245 151,214,374 ### ### 0.0
2009-Jun-25 Thu 21.26 21.57 21.26 21.5 7,043,086 150,827,686 74.0 74.0 1.5
2009-Jun-24 Wed 21.77 21.77 21.23 21.45 8,319,047 ### ### ### 1.5
2009-Jun-23 Tue ### ### 21.57 ### 8,232,453 ### 32.5 32.5 0.0
2009-Jun-22 Mon ### 22.52 ### 22.49 7,121,571 80,188,889 85.9 85.9 ###
2009-Jun-19 Fri 22.2 ### ### ### 8,398,289 0 36.8 36.8 0.0
2009-Jun-18 Thu 22 22.2 21.86 ### 75.7 75.7 0.0
2009-Jun-17 Wed 21.89 22.21 21.42 21.73 36.8 36.8 1.6
2009-Jun-16 Tue ### 22.2 21.85 ### 7,887,172 ### 42.8 42.8 0.0
2009-Jun-15 Mon ### 22.28 21.73 ### 11,276,370 248,136,521 ### ### 0.0
2009-Jun-12 Fri ### 22.29 ### ### 32.7 32.7 0.0
2009-Jun-11 Thu ### ### ### ### 28.9 28.9 0.0
2009-Jun-10 Wed 21.82 22.29 21.76 ### 74.3 74.3 0.0
2009-Jun-09 Tue ### 22.26 ### 21.7 31.0 31.0 1.6
2009-Jun-05 Fri ### 22.56 ### ### 8,917,059 100,584,425 26.5 26.5 0.0
2009-Jun-04 Thu 22.23 22.29 21.89 22.21 ### ### ###
2009-Jun-03 Wed ### ### ### ### 11,643,878 0 ### ### 0.0
2009-Jun-02 Tue 22.8 ### ### 22.8 14,249,987 0 66.2 66.2 1.6
2009-Jun-01 Mon ### 22.52 21.87 22.52 73.9 73.9 1.6
2009-May-29 Fri 21.89 ### 21.82 ### 22,350,740 243,846,573 ### ### 0.0
2009-May-28 Thu 21.55 21.82 21.28 ### 9,679,828 ### 73.0 73.0 0.0
2009-May-27 Wed 21.7 ### 21.5 21.74 9,338,250 100,386,187 ### ### 1.6
2009-May-26 Tue 21.28 21.71 ### ### 8,502,927 92,299,272 78.5 78.5 0.0
2009-May-25 Mon ### 21.86 ### ### 9,735,141 ### ### ### 0.0
2009-May-22 Fri 21.45 21.84 21.45 21.76 79.3 79.3 1.6
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed 22 ### 21.73 ### 7,053,571 76,637,048 74.6 74.6 0.0
2009-May-19 Tue 21.8 ### 21.72 ### 7,761,028 ### ### ### 0.0
2009-May-18 Mon 21.41 ### 21.22 21.47 1,930,175 20,479,156 ### ### ###
2009-May-15 Fri ### ### 21.4 21.47 ### ### ###
2009-May-14 Thu 21.5 21.54 ### ### 5,782,823 ### ### ### 0.0
2009-May-13 Wed ### ### 21.57 21.72 3,486,056 ### 28.1 28.1 ###
2009-May-12 Tue 22.4 22.5 21.83 21.86 ### ### ###
2009-May-11 Mon 22.78 ### 22.55 ### 4,673,951 ### ### ### 0.0
2009-May-08 Fri ### 22.78 ### 22.78 ### ### 1.6
2009-May-07 Thu 22 22.5 22 ### 9,435,083 ### ### ### 0.0
2009-May-06 Wed 21.81 ### 21.57 21.87 75.1 75.1 1.6
2009-May-05 Tue 22 ### 21.51 21.75 6,485,377 69,750,229 ### ### ###
2009-May-04 Mon 21.2 21.7 ### 21.7 73.1 73.1 1.6
2009-May-01 Fri 20.56 21 20.52 20.76 3,906,346 81,095,742 73.8 73.8 1.5
2009-Apr-30 Thu ### 21.29 ### ### 7,534,972 80,209,776 20.0 20.0 0.0
2009-Apr-29 Wed 21 ### ### 20.54 ### ### 1.5
2009-Apr-28 Tue ### ### ### 21.28 8,384,242 0 ### ### 1.5
2009-Apr-27 Mon 22.4 22.47 21.47 ### 4,965,640 ### 31.3 31.3 0.0
2009-Apr-24 Fri ### 22.47 ### 22.25 36.6 36.6 ###
2009-Apr-23 Thu ### ### ### ### 87.5 87.5 0.0
2009-Apr-22 Wed ### ### ### ### 29.4 29.4 0.0
2009-Apr-21 Tue ### 21.42 ### ### 31.1 31.1 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 30.0 30.0 0.0
2009-Apr-16 Thu ### 22.25 21.77 ### ### ### 0.0
2009-Apr-15 Wed ### 22.58 21.75 21.78 5,417,053 120,068,979 16.2 16.2 1.6
2009-Apr-14 Tue 22.47 22.75 ### 22.47 ### ### ###
2009-Apr-09 Thu 22.2 22.29 21.51 21.85 ### ### ###
2009-Apr-08 Wed ### ### 21.81 ### ### ### 0.0
2009-Apr-07 Tue ### ### 22.74 ### 5,035,625 57,255,056 34.4 34.4 0.0
2009-Apr-06 Mon ### ### ### ### ### ### 0.0
2009-Apr-03 Fri ### 22.88 21.8 22.84 85.1 85.1 ###
2009-Apr-02 Thu 20.74 ### ### 21.5 7,135,886 0 ### ### 1.5
2009-Apr-01 Wed ### ### ### ### 74.5 74.5 0.0
2009-Mar-31 Tue ### 20.72 ### ### 15.4 15.4 0.0
2009-Mar-30 Mon 20.76 ### 20.56 20.79 3,854,856 ### 74.0 74.0 1.5
2009-Mar-27 Fri ### ### 20.72 ### ### ### 0.0
2009-Mar-26 Thu 20.55 21.41 20.42 ### 10,748,544 ### 74.2 74.2 0.0
2009-Mar-25 Wed ### 20.85 ### ### 73.8 73.8 0.0
2009-Mar-24 Tue 20.5 ### 19.72 19.82 ### ### 1.4
2009-Mar-23 Mon ### 19.85 18.87 19.79 6,065,251 117,423,259 86.2 86.2 ###
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu 19.25 ### 19.23 19.5 16,957,480 163,046,170 ### ### 1.4
2009-Mar-18 Wed 19.25 19.4 18.84 ### ### ### 0.0
2009-Mar-17 Tue 18.45 ### ### ### 7,346,485 0 73.5 73.5 0.0
2009-Mar-16 Mon 17.88 18.43 17.76 ### 77.7 77.7 0.0
2009-Mar-13 Fri 17.2 17.79 ### 17.78 77.1 77.1 1.3
2009-Mar-12 Thu ### ### ### 16.73 ### ### ###
2009-Mar-11 Wed 16.56 ### ### ### 11,504,383 0 ### ### 0.0
2009-Mar-10 Tue ### ### 15.85 16.28 6,533,683 ### 79.2 79.2 1.2
2009-Mar-09 Mon ### ### ### ### 7,764,189 0 9.0 9.0 0.0
2009-Mar-06 Fri 16.7 ### 16.55 16.8 6,009,970 ### ### ### 1.2
2009-Mar-05 Thu 17.26 ### ### 16.77 6,710,473 0 19.4 19.4 1.2
2009-Mar-04 Wed ### ### ### 17.2 77.0 77.0 1.2
2009-Mar-03 Tue 17.2 17.43 ### ### 76.3 76.3 0.0
2009-Mar-02 Mon 17.51 ### 17.25 17.51 ### ### ###
2009-Feb-27 Fri ### ### 17.55 17.88 8,270,678 ### ### ### 1.3
2009-Feb-26 Thu ### 17.78 ### 17.51 31.4 31.4 ###
2009-Feb-25 Wed 17.83 ### 17.28 ### ### ### 0.0
2009-Feb-24 Tue 17.51 ### ### 17.56 3,718,970 0 ### ### 1.3
2009-Feb-23 Mon 17.8 ### 17.57 17.8 79.0 79.0 ###
2009-Feb-20 Fri ### 18.2 17.73 ### ### ### 0.0
2009-Feb-19 Thu ### 18.5 17.7 18.4 3,718,580 ### 78.5 78.5 1.3
2009-Feb-18 Wed 17.45 ### 17.42 ### 4,039,120 ### ### ### 0.0
2009-Feb-17 Tue 18.8 18.84 17.75 17.88 ### ### 1.3
2009-Feb-16 Mon 18.4 18.7 ### 18.57 2,362,148 22,086,083 78.6 78.6 ###
2009-Feb-13 Fri 18.56 ### ### 18.45 2,784,285 0 ### ### 1.3
2009-Feb-12 Thu 18.84 18.87 ### ### 21.6 21.6 0.0
2009-Feb-11 Wed ### 18.7 18.26 18.7 3,790,654 70,051,285 77.2 77.2 1.3
2009-Feb-10 Tue ### ### 18.48 18.75 2,948,023 ### ### ### ###
2009-Feb-09 Mon ### ### 18.71 ### 4,395,584 41,120,688 ### ### 0.0
2009-Feb-06 Fri 18.8 18.8 ### 18.5 3,236,443 ### ### ### ###
2009-Feb-05 Thu ### 19.2 18.42 ### 5,274,247 99,208,586 24.5 24.5 0.0
2009-Feb-04 Wed 19.54 ### ### 19.45 6,745,384 0 41.5 41.5 ###
2009-Feb-03 Tue 19.4 ### 19.28 19.55 78.3 78.3 ###
2009-Feb-02 Mon 18.88 ### 18.54 18.71 3,772,425 34,970,379 ### ### ###
2009-Jan-30 Fri ### ### 18.22 ### 7,582,129 ### 75.8 75.8 0.0
2009-Jan-29 Thu 18.51 18.77 ### ### 7,166,525 ### 79.2 79.2 0.0
2009-Jan-28 Wed ### ### 17.22 ### ### ### 0.0
2009-Jan-27 Tue 17.24 17.5 ### ### 8,569,626 74,984,227 76.1 76.1 0.0
2009-Jan-23 Fri 17.72 17.8 ### ### ### ### 0.0
2009-Jan-22 Thu 18.29 18.29 17.84 ### 33.4 33.4 0.0
2009-Jan-21 Wed 17.82 ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 18.21 ### 24.3 24.3 0.0
2009-Jan-19 Mon ### 19.71 ### 19.44 6,410,854 ### ### ### 1.4
2009-Jan-16 Fri 19.89 ### ### ### 3,770,850 0 ### ### 0.0
2009-Jan-15 Thu 20.2 ### ### ### 6,193,970 0 ### ### 0.0
2009-Jan-14 Wed 20.85 20.85 ### ### 25.4 25.4 0.0
2009-Jan-13 Tue 20.55 ### 20.22 ### ### ### 0.0
2009-Jan-12 Mon ### 20.75 ### ### 2,893,241 30,017,375 74.3 74.3 0.0
2009-Jan-09 Fri 21 21 20.57 21 ### ### 1.5
2009-Jan-08 Thu 20.5 20.86 20.5 20.86 2,872,377 59,400,756 ### ### 1.5
2009-Jan-07 Wed 20.87 ### 20.55 20.89 4,566,445 46,920,222 ### ### 1.5
2009-Jan-06 Tue ### 20.88 20.48 20.74 3,619,146 ### 67.4 67.4 ###
2009-Jan-05 Mon 20.7 20.73 ### 20.23 2,749,450 28,498,049 24.3 24.3 1.4
2009-Jan-02 Fri ### 21 20.23 20.4 11.5 11.5 1.5
2008-Dec-31 Wed 20.85 ### ### 20.87 60.2 60.2 ###
2008-Dec-30 Tue ### 20.89 20.51 20.86 3,091,174 ### ### ### 1.5
2008-Dec-29 Mon 20.2 20.87 ### 20.87 82.8 82.8 ###
2008-Dec-24 Wed 19.73 ### 19.57 ### ### ### 0.0
2008-Dec-23 Tue ### ### 19.27 ### 3,450,556 ### ### ### 0.0
2008-Dec-22 Mon ### 20.21 ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### 20 18,479,456 0 ### ### 1.4
2008-Dec-18 Thu 18.7 ### 18.7 19.82 ### ### 1.4
2008-Dec-17 Wed 19.7 19.7 ### ### 12,368,123 ### 28.0 28.0 0.0
2008-Dec-16 Tue ### 19.45 ### 19.2 ### ### ###
2008-Dec-15 Mon ### 19.8 ### ### 13.8 13.8 0.0
2008-Dec-12 Fri 19.24 19.44 ### ### 32.9 32.9 0.0
2008-Dec-11 Thu 19.7 19.75 19.21 ### 5,250,223 102,274,344 ### ### 0.0
2008-Dec-10 Wed 19.7 ### ### ### 8,650,586 0 ### ### 0.0
2008-Dec-09 Tue 20.5 20.58 ### ### 9,633,979 99,133,643 ### ### 0.0
2008-Dec-08 Mon ### ### 20.29 ### 83.5 83.5 0.0
2008-Dec-05 Fri 19.22 20.2 19.2 19.81 ### ### ###
2008-Dec-04 Thu 19.29 19.5 ### 19.46 83.7 83.7 ###
2008-Dec-03 Wed ### 19.45 18.59 18.59 6,377,053 121,291,548 27.4 27.4 1.3
2008-Dec-02 Tue 18.75 ### ### 18.72 6,900,673 0 ### ### 1.3
2008-Dec-01 Mon 20 20 19.21 19.43 22.3 22.3 1.4
2008-Nov-28 Fri ### 20 18.57 20 ### ### 1.4
2008-Nov-27 Thu ### ### ### ### 9,137,643 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### 19.57 9,059,921 0 35.0 35.0 1.4
2008-Nov-25 Tue 19.5 19.87 ### 19.87 11,838,925 ### 75.8 75.8 ###
2008-Nov-24 Mon ### ### ### 18.8 7,639,629 0 ### ### 1.3
2008-Nov-21 Fri 18.25 ### 17.81 ### 78.9 78.9 0.0
2008-Nov-20 Thu ### ### ### 18.82 40.2 40.2 1.3
2008-Nov-19 Wed 19.85 ### ### ### 13,203,329 0 ### ### 0.0
2008-Nov-18 Tue 18.8 19.44 18.79 ### 23,343,150 ### 90.3 90.3 0.0
2008-Nov-17 Mon ### 19.5 18.21 ### ### ### 0.0
2008-Nov-14 Fri ### ### 19.79 19.79 9,844,479 ### 27.3 27.3 ###
2008-Nov-13 Thu ### 19.4 18.86 19.4 82.8 82.8 1.4
2008-Nov-12 Wed 20 ### 19.76 ### ### ### 0.0
2008-Nov-11 Tue 20.75 20.78 ### ### 21,072,240 218,940,573 ### ### 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 23.2 23.28 ### ### 10,945,786 127,408,949 14.0 14.0 0.0
2008-Nov-06 Thu 24.8 ### 24.57 24.7 ### ### 1.8
2008-Nov-05 Wed 26.22 26.22 25.4 ### 9,156,721 ### ### ### 0.0
2008-Nov-04 Tue ### ### 24.87 25.52 5,109,387 63,535,227 74.8 74.8 1.8
2008-Nov-03 Mon 24.2 ### 24.2 ### 6,839,957 82,763,479 73.6 73.6 0.0
2008-Oct-31 Fri 24.5 24.75 23.25 ### 14,654,921 ### 21.4 21.4 0.0
2008-Oct-30 Thu 23.45 24.72 ### ### ### ### 0.0
2008-Oct-29 Wed 24 ### 22.75 ### ### ### 0.0
2008-Oct-28 Tue 23.5 ### 22.55 ### 6,810,146 ### 33.3 33.3 0.0
2008-Oct-27 Mon 24.28 24.29 23.58 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### 24.7 6,403,081 0 ### ### 1.8
2008-Oct-23 Thu 25 25.7 25 25.5 86.5 86.5 ###
2008-Oct-22 Wed 24.51 25.85 24.45 ### 9,169,687 230,617,628 ### ### 0.0
2008-Oct-21 Tue 23.4 ### 22.5 ### ### ### 0.0
2008-Oct-20 Mon ### ### 22.23 ### 84.3 84.3 0.0
2008-Oct-17 Fri 23.2 23.49 ### ### 20.3 20.3 0.0
2008-Oct-16 Thu 23 ### 22.21 22.7 45.4 45.4 ###
2008-Oct-15 Wed 24 ### 23.51 23.72 10,246,052 120,442,341 35.2 35.2 1.7
2008-Oct-14 Tue 24 ### 23.79 ### 66.1 66.1 0.0
2008-Oct-13 Mon ### ### 22 22.4 ### ### ###
2008-Oct-10 Fri 22.5 ### 20.8 20.8 11,423,644 ### 29.0 29.0 1.5
2008-Oct-09 Thu 24 ### 23.26 23.73 43.2 43.2 ###
2008-Oct-08 Wed 24.78 25.25 ### ### ### ### 0.0
2008-Oct-07 Tue 24.8 ### ### 26 81.6 81.6 1.9
2008-Oct-06 Mon 25.77 25.85 ### 25.55 ### ### 1.8
2008-Oct-03 Fri ### 26.24 ### ### 5,897,526 77,375,541 ### ### 0.0
2008-Oct-02 Thu 26.2 26.46 ### 25.7 7,490,923 ### 30.4 30.4 1.8
2008-Oct-01 Wed 24.8 25.76 ### 25.7 ### ### 1.8
2008-Sep-30 Tue ### ### 23.7 24.26 60.4 60.4 1.7
2008-Sep-29 Mon ### 26.58 25.41 ### 6,557,942 ### 32.2 32.2 0.0
2008-Sep-26 Fri 25.49 25.8 ### 25.8 16,738,927 215,932,158 ### ### 1.8
2008-Sep-25 Thu 25.2 ### 24.75 ### 10,641,057 131,683,080 29.0 29.0 0.0
2008-Sep-24 Wed 24 25.75 24 ### 12,524,870 311,556,141 91.1 91.1 0.0
2008-Sep-23 Tue 23.73 ### ### 23.86 5,556,152 0 74.9 74.9 1.7
2008-Sep-22 Mon 25.45 25.5 ### ### 12,130,029 ### ### ### 0.0
2008-Sep-19 Fri 21.5 ### 21.2 23 86.7 86.7 1.6
2008-Sep-18 Thu ### 19.85 ### ### 31,839,056 ### 89.7 89.7 0.0
2008-Sep-17 Wed 22.48 22.48 20.7 20.7 ### ### 1.5
2008-Sep-16 Tue ### 22.2 21.52 ### 13,343,276 ### ### ### 0.0
2008-Sep-15 Mon ### 23.52 22.49 22.82 13,193,947 303,526,750 42.1 42.1 ###
2008-Sep-12 Fri ### ### 23.55 ### 32.5 32.5 0.0
2008-Sep-11 Thu 24.75 24.85 23.75 23.88 8,379,680 203,626,224 23.5 23.5 1.7
2008-Sep-10 Wed 24.73 25.21 24.5 ### 80.7 80.7 0.0
2008-Sep-09 Tue 25.2 ### ### 25.49 17,142,457 0 82.7 82.7 ###
2008-Sep-08 Mon 25.5 25.58 24.8 ### 17,749,122 447,100,383 ### ### 0.0
2008-Sep-05 Fri 23.71 ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 24.2 ### ### ### 0.0
2008-Sep-03 Wed 25 25.73 ### 25.25 79.7 79.7 ###
2008-Sep-02 Tue 24.84 ### 24.75 24.8 6,863,522 84,936,084 ### ### ###
2008-Sep-01 Mon ### ### ### ### 81.1 81.1 0.0
2008-Aug-29 Fri 24.49 24.74 ### 24.5 9,590,752 ### 62.6 62.6 1.8
2008-Aug-28 Thu ### 24.43 23.79 24 6,089,675 ### ### ### 1.7
2008-Aug-27 Wed ### ### 23.5 23.86 6,933,251 ### 28.2 28.2 1.7
2008-Aug-26 Tue 23.5 ### ### ### 75.8 75.8 0.0
2008-Aug-25 Mon ### 24.55 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### 23.47 23.55 6,242,486 73,255,573 ### ### 1.7
2008-Aug-21 Thu ### ### 23.43 23.55 ### ### 1.7
2008-Aug-20 Wed 24 24.25 ### ### ### ### 0.0
2008-Aug-19 Tue 24.4 24.53 ### ### 8,687,873 ### ### ### 0.0
2008-Aug-18 Mon 25 ### ### 24.85 30.6 30.6 1.8
2008-Aug-15 Fri ### 25.4 25 ### ### ### 0.0
2008-Aug-14 Thu ### 25.81 25 25.2 6,714,584 ### ### ### 1.8
2008-Aug-13 Wed ### ### 25.43 25.58 5,907,754 ### 35.7 35.7 1.8
2008-Aug-12 Tue ### 26.85 25.7 26.47 ### ### ###
2008-Aug-11 Mon ### ### 25.42 25.72 6,316,259 80,279,651 ### ### 1.8
2008-Aug-08 Fri ### ### ### ### 8,461,377 0 65.1 65.1 0.0
2008-Aug-07 Thu 25.8 ### 25.28 25.77 8,889,176 112,359,184 ### ### ###
2008-Aug-06 Wed ### ### 25.51 26 10,568,747 ### 76.3 76.3 1.9
2008-Aug-05 Tue ### ### ### 24.75 ### ### 1.8
2008-Aug-04 Mon 24.58 24.84 24 24.2 ### ### 1.7
2008-Aug-01 Fri ### 24.7 ### ### 74.5 74.5 0.0
2008-Jul-31 Thu 25.85 26 24.7 24.7 12,227,087 309,956,655 8.6 8.6 1.8
2008-Jul-30 Wed ### 25.83 ### 25.46 27.9 27.9 1.8
2008-Jul-29 Tue ### 25.43 ### 24.78 13,002,676 165,329,025 26.8 26.8 1.8
2008-Jul-28 Mon 25.7 ### ### 25.8 ### ### 1.8
2008-Jul-25 Fri ### ### 26.22 26.56 38,509,626 ### ### ### 1.9
2008-Jul-24 Thu ### 30.79 29.7 30.7 ### ### 2.2
2008-Jul-23 Wed ### ### 28.23 ### ### ### 0.0
2008-Jul-22 Tue ### 27.88 27.5 ### 6,557,721 ### ### ### 0.0
2008-Jul-21 Mon 27.7 ### 27.59 ### ### ### 0.0
2008-Jul-18 Fri ### ### 26.72 ### 35.9 35.9 0.0
2008-Jul-17 Thu 27.29 27.44 ### ### 11,755,540 ### ### ### 0.0
2008-Jul-16 Wed 25.45 26.5 25.42 ### 10,924,221 283,592,777 86.7 86.7 0.0
2008-Jul-15 Tue ### ### ### ### 9,007,581 0 28.0 28.0 0.0
2008-Jul-14 Mon ### ### 26.42 26.47 9,894,545 ### 19.1 19.1 ###
2008-Jul-11 Fri 27.25 27.71 26.5 27.45 11,084,045 ### ### ### ###
2008-Jul-10 Thu 26.55 ### 26.52 ### 90.0 90.0 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 27.2 27.25 26.22 ### 7,981,427 213,383,450 ### ### 0.0
2008-Jul-07 Mon ### ### 26.75 ### 6,747,157 90,243,224 ### ### 0.0
2008-Jul-04 Fri 27 27.54 26.75 27.54 75.9 75.9 2.0
2008-Jul-03 Thu 25.75 26.48 25.48 26.48 ### ### ###
2008-Jul-02 Wed 25.74 ### 25.29 ### 11,077,750 140,078,148 77.1 77.1 0.0
2008-Jul-01 Tue 26.45 26.45 ### 25.83 22.8 22.8 1.8
2008-Jun-30 Mon ### ### ### 26.5 ### ### 1.9
2008-Jun-27 Fri ### 27.25 25.8 26.7 29,042,428 ### ### ### 1.9
2008-Jun-26 Thu 28.5 ### ### ### 15,682,782 0 ### ### 0.0
2008-Jun-25 Wed 26.4 27.4 ### 27.4 14,931,727 204,564,659 87.6 87.6 2.0
2008-Jun-24 Tue ### 26.55 ### 26.41 73.6 73.6 ###
2008-Jun-23 Mon ### ### 25.25 26.55 91.8 91.8 ###
2008-Jun-20 Fri 26.2 26.4 25.58 25.75 13,549,923 ### 28.4 28.4 ###
2008-Jun-19 Thu 26.77 ### 26.45 26.51 33.9 33.9 ###
2008-Jun-18 Wed 27.55 ### ### 27.59 67.6 67.6 ###
2008-Jun-17 Tue 27.42 28.27 ### ### 10,736,878 151,765,770 ### ### 0.0
2008-Jun-16 Mon 28.4 28.45 27.4 27.55 8,441,844 ### ### ### 2.0
2008-Jun-13 Fri 27.8 28.28 26.85 28.28 81.3 81.3 ###
2008-Jun-12 Thu ### 27.78 27.42 ### 11,262,346 310,840,749 ### ### 0.0
2008-Jun-11 Wed ### 28.8 27.88 28.8 13,337,246 377,977,551 86.6 86.6 2.1
2008-Jun-10 Tue 28.8 ### ### ### 14,892,485 0 23.9 23.9 0.0
2008-Jun-06 Fri ### 30.49 29.47 29.52 8,933,383 267,822,822 20.3 20.3 2.1
2008-Jun-05 Thu 29.54 30.25 29.48 ### 81.9 81.9 0.0
2008-Jun-04 Wed 29.7 29.88 ### 29.44 ### ### 2.1
2008-Jun-03 Tue 29.7 ### 29.23 ### ### ### 0.0
2008-Jun-02 Mon 31.26 31.26 ### 30.43 21.4 21.4 ###
2008-May-30 Fri 31.4 ### ### ### 33.5 33.5 0.0
2008-May-29 Thu 32.55 32.56 ### 32.4 6,427,055 104,632,455 ### ### 2.3
2008-May-28 Wed 32.5 ### ### ### 7,612,975 0 36.7 36.7 0.0
2008-May-27 Tue ### ### 31.86 ### 4,343,745 69,195,857 34.2 34.2 0.0
2008-May-26 Mon ### 32.49 31.86 31.86 8,170,572 262,888,154 ### ### 2.3
2008-May-23 Fri ### ### ### 32.49 28.4 28.4 ###
2008-May-22 Thu 32.55 ### ### 32.84 70.9 70.9 2.3
2008-May-21 Wed 33.52 33.83 33.22 33.47 ### ### ###
2008-May-20 Tue ### ### 33.51 33.76 ### ### ###
2008-May-19 Mon 34.25 34.4 33.84 ### 33.7 33.7 0.0
2008-May-16 Fri 33.52 ### 33.26 ### 7,023,186 116,795,583 75.1 75.1 0.0
2008-May-15 Thu ### ### 33.43 ### 10,510,554 ### ### ### 0.0
2008-May-14 Wed ### ### 33.5 33.7 14,201,556 ### ### ### 2.4
2008-May-13 Tue 34.53 ### ### ### 35.6 35.6 0.0
2008-May-12 Mon 33.8 ### ### ### 13,882,788 0 75.1 75.1 0.0
2008-May-09 Fri 31.5 ### 31.25 32.24 12,020,452 ### 79.2 79.2 2.3
2008-May-08 Thu 30.2 31.44 ### ### 8,016,625 126,021,345 79.5 79.5 0.0
2008-May-07 Wed 31.5 31.53 30.42 30.5 6,585,744 203,993,420 16.6 16.6 2.2
2008-May-06 Tue ### 31.42 30.8 31.42 3,648,089 113,492,048 71.9 71.9 2.2
2008-May-05 Mon 31.85 ### 31.25 ### ### ### 0.0
2008-May-02 Fri ### 31.7 ### 31.53 ### ### 2.3
2008-May-01 Thu ### 30.45 29.77 ### 27.5 27.5 0.0
2008-Apr-30 Wed ### 30.74 29.88 30.21 ### ### 2.2
2008-Apr-29 Tue 30.55 30.59 29.76 ### 4,818,426 ### 31.6 31.6 0.0
2008-Apr-28 Mon ### ### ### 30.25 36.9 36.9 ###
2008-Apr-24 Thu 29.22 ### 29.21 ### 71.6 71.6 0.0
2008-Apr-23 Wed 29.89 ### 29.27 ### ### ### 0.0
2008-Apr-22 Tue 28.71 29.7 ### 29.4 5,684,323 ### ### ### ###
2008-Apr-21 Mon 28.57 29.7 28.4 29.45 8,864,272 ### 84.8 84.8 ###
2008-Apr-18 Fri 28.25 ### 27.57 27.73 ### ### ###
2008-Apr-17 Thu ### 29 ### ### 7,534,052 109,243,754 ### ### 0.0
2008-Apr-16 Wed ### ### ### 28.55 21.4 21.4 ###
2008-Apr-15 Tue ### ### ### 28.4 5,045,941 0 ### ### 2.0
2008-Apr-14 Mon ### 28.5 ### 28.5 82.2 82.2 2.0
2008-Apr-11 Fri 29.27 29.48 28.53 ### ### ### 0.0
2008-Apr-10 Thu 28.48 28.8 ### 28.7 ### ### ###
2008-Apr-09 Wed ### ### 28.58 ### 21.6 21.6 0.0
2008-Apr-08 Tue ### 30.23 ### 29.75 5,517,186 ### ### ### 2.1
2008-Apr-07 Mon ### ### ### ### 8,922,074 0 13.8 13.8 0.0
2008-Apr-04 Fri ### 31.8 ### ### 6,378,349 101,415,749 18.5 18.5 0.0
2008-Apr-03 Thu 30.7 ### ### ### 7,767,472 0 87.9 87.9 0.0
2008-Apr-02 Wed 30.5 ### 30.41 30.5 8,728,640 132,718,971 ### ### 2.2
2008-Apr-01 Tue ### 30.25 ### ### ### ### 0.0
2008-Mar-31 Mon 29.7 ### 29.42 ### 5,884,951 86,567,629 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 32.0 32.0 0.0
2008-Mar-27 Thu ### ### 29.75 30.75 79.5 79.5 ###
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue 30.56 ### 30.53 ### 66.8 66.8 0.0
2008-Mar-20 Thu ### 29.78 27 ### ### ### 0.0
2008-Mar-19 Wed ### ### 28.75 29.8 ### ### 2.1
2008-Mar-18 Tue 27.21 27.75 26.85 27.74 7,331,485 200,149,540 ### ### ###
2008-Mar-17 Mon 27 27.2 ### 26.85 42.5 42.5 1.9
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### 26.87 27.27 6,768,921 90,940,453 27.2 27.2 1.9
2008-Mar-12 Wed 29.5 29.5 28.29 ### 12,246,142 353,852,273 ### ### 0.0
2008-Mar-11 Tue 26 27.4 25.85 27.2 92.2 92.2 1.9
2008-Mar-10 Mon ### 26.75 ### 26.5 8,787,047 117,526,753 80.6 80.6 1.9
2008-Mar-07 Fri 27 27.27 26.71 ### 44.8 44.8 0.0
2008-Mar-06 Thu ### ### ### 28.46 ### ### 2.0
2008-Mar-05 Wed 27.85 28.74 27.25 ### 11,165,776 ### ### ### 0.0
2008-Mar-04 Tue ### 27.88 ### 27.5 8,951,242 ### 44.5 44.5 2.0
2008-Mar-03 Mon 28 ### ### ### 8,028,623 0 24.3 24.3 0.0
2008-Feb-29 Fri 29 29.28 28.43 28.85 33.0 33.0 ###
2008-Feb-28 Thu ### ### 29.74 ### 7,764,976 ### ### ### 0.0
2008-Feb-27 Wed ### 31.46 30.51 ### ### ### 0.0
2008-Feb-26 Tue 29.89 ### 29.45 ### 73.3 73.3 0.0
2008-Feb-25 Mon 29 ### 28.77 ### 73.8 73.8 0.0
2008-Feb-22 Fri 28.72 ### 28.46 28.59 30.2 30.2 2.0
2008-Feb-21 Thu 29.7 ### 28.46 29.55 33.4 33.4 ###
2008-Feb-20 Wed 30.55 30.72 29.56 29.56 10,207,148 307,643,440 ### ### ###
2008-Feb-19 Tue ### ### 29.75 30.46 78.0 78.0 2.2
2008-Feb-18 Mon ### 30.28 29.4 29.51 28.6 28.6 2.1
2008-Feb-15 Fri 30.4 ### ### ### 7,482,382 0 ### ### 0.0
2008-Feb-14 Thu ### 31.85 ### 31.57 81.7 81.7 2.3
2008-Feb-13 Wed 31.7 ### ### 30.4 11,599,926 0 14.4 14.4 ###
2008-Feb-12 Tue 32.4 32.55 ### 32.2 ### ### ###
2008-Feb-11 Mon ### ### ### ### 5,514,324 0 ### ### 0.0
2008-Feb-08 Fri 33.22 33.82 ### 33.43 4,899,627 ### ### ### 2.4
2008-Feb-07 Thu 32.85 ### ### 32.8 6,337,855 0 39.6 39.6 2.3
2008-Feb-06 Wed 32.86 33.4 32.78 32.78 5,709,348 188,922,325 42.2 42.2 ###
2008-Feb-05 Tue ### 34.82 ### ### 4,628,380 ### 36.3 36.3 0.0
2008-Feb-04 Mon ### ### 33.79 ### 4,941,342 83,483,973 9.1 9.1 0.0
2008-Feb-01 Fri ### 35.46 ### 35.4 7,680,020 136,166,754 ### ### 2.5
2008-Jan-31 Thu ### 34.86 32.56 ### 8,190,051 ### 89.7 89.7 0.0
2008-Jan-30 Wed ### ### ### ### 5,741,054 0 ### ### 0.0
2008-Jan-29 Tue ### 36.2 ### 35.43 ### ### ###
2008-Jan-25 Fri 34.49 36.49 ### 36.49 17,055,574 311,178,947 81.3 81.3 ###
2008-Jan-24 Thu 33.5 ### ### 33.75 9,915,173 0 ### ### ###
2008-Jan-23 Wed 34.27 ### ### 32.41 11.8 11.8 ###
2008-Jan-22 Tue ### 34.5 ### ### 59.4 59.4 0.0
2008-Jan-21 Mon 35.7 35.88 ### 35.2 7,490,073 ### ### ### 2.5
2008-Jan-18 Fri 34.55 36.5 34.53 36.26 ### ### 2.6
2008-Jan-17 Thu ### ### 34.85 ### ### ### 0.0
2008-Jan-16 Wed 34.73 ### 34.57 34.74 78.0 78.0 ###
2008-Jan-15 Tue ### ### ### 35.8 7,104,287 0 78.1 78.1 2.6
2008-Jan-14 Mon ### ### 34.8 ### ### ### 0.0
2008-Jan-11 Fri ### ### 34.59 35.2 10,159,285 ### 40.8 40.8 2.5
2008-Jan-10 Thu ### 35.79 ### ### 5,483,385 98,125,174 ### ### 0.0
2008-Jan-09 Wed 35.44 ### 35.24 35.59 7,846,745 138,259,646 74.9 74.9 2.5
2008-Jan-08 Tue ### ### ### ### 4,784,052 0 28.2 28.2 0.0
2008-Jan-07 Mon ### 36.73 36.25 ### 4,968,722 ### 36.4 36.4 0.0
2008-Jan-04 Fri ### 37.58 36.85 ### ### ### 0.0
2008-Jan-03 Thu ### ### 36.7 ### 3,434,226 63,018,047 ### ### 0.0
2008-Jan-02 Wed 37.75 ### 37.45 37.48 25.2 25.2 2.7
2007-Dec-31 Mon 37.76 37.89 ### 37.79 1,114,773 21,119,374 ### ### ###
2007-Dec-28 Fri 37.79 ### 37.51 37.79 2,716,353 ### ### ### ###
2007-Dec-27 Thu ### 38.29 37.84 ### 1,585,670 60,358,528 ### ### 0.0
2007-Dec-24 Mon ### 38.56 37.42 37.85 3,279,053 124,571,223 22.4 22.4 ###
2007-Dec-21 Fri 36.8 ### 36.7 37.81 ### ### ###
2007-Dec-20 Thu 36.72 ### 36.48 36.48 12,351,023 225,282,659 36.2 36.2 2.6
2007-Dec-19 Wed 37.2 ### 36.45 36.75 12,363,424 ### 27.2 27.2 2.6
2007-Dec-18 Tue 36.87 ### 36.5 ### 72.4 72.4 0.0
2007-Dec-17 Mon ### 38.28 ### 37.5 8,685,528 ### 52.8 52.8 2.7
2007-Dec-14 Fri ### 39.55 ### 38.45 ### ### ###
2007-Dec-13 Thu 39.4 ### ### ### 35.6 35.6 0.0
2007-Dec-12 Wed 38.54 39.29 38.41 ### ### ### 0.0
2007-Dec-11 Tue 38.73 ### ### ### 5,312,570 0 71.8 71.8 0.0
2007-Dec-10 Mon ### 39.2 ### 38.88 5,713,928 111,992,988 ### ### 2.8
2007-Dec-07 Fri ### ### ### 39.22 ### ### ###
2007-Dec-06 Thu ### 39.49 38.85 ### 5,838,154 ### ### ### 0.0
2007-Dec-05 Wed 38.86 ### 38.58 ### 5,043,252 ### ### ### 0.0
2007-Dec-04 Tue 38.8 39.42 ### ### 8,176,028 ### 74.4 74.4 0.0
2007-Dec-03 Mon 38.49 39.23 38.41 38.8 ### ### ###
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### 38.89 ### ### ### 0.0
2007-Nov-28 Wed ### 40.2 39.25 39.41 31.4 31.4 ###
2007-Nov-27 Tue 39.21 ### 38.78 39.81 8,029,482 155,691,655 ### ### ###
2007-Nov-26 Mon ### 40.4 39.58 40.2 6,305,054 ### 33.4 33.4 ###
2007-Nov-23 Fri ### 40.44 39.8 ### ### ### 0.0
2007-Nov-22 Thu 40.89 41.4 40.23 40.48 ### ### ###
2007-Nov-21 Wed 41.7 41.8 40.82 41.29 9,059,553 ### 36.6 36.6 ###
2007-Nov-20 Tue 41.81 ### ### ### 7,180,772 0 ### ### 0.0
2007-Nov-19 Mon 42.44 42.77 ### ### 71.1 71.1 0.0
2007-Nov-16 Fri ### ### 41.83 ### ### ### 0.0
2007-Nov-15 Thu 44.25 44.54 43.79 44 6,116,648 270,141,758 ### ### 3.1
2007-Nov-14 Wed 44.44 44.84 ### 44.84 ### ### 3.2
2007-Nov-13 Tue 43.4 ### ### 43.88 ### ### 3.1
2007-Nov-12 Mon 43.45 ### ### 43.2 7,679,958 0 ### ### 3.1
2007-Nov-09 Fri 43.49 43.88 ### 43.4 ### ### ###
2007-Nov-08 Thu ### ### ### ### 4,277,279 0 ### ### 0.0
2007-Nov-07 Wed 42.75 ### 42.47 ### ### ### 0.0
2007-Nov-06 Tue 42.51 42.87 42.25 42.55 3,329,689 ### ### ### ###
2007-Nov-05 Mon 43.4 43.41 ### 42.5 33.1 33.1 3.0
2007-Nov-02 Fri 42.78 ### ### ### 4,591,120 0 ### ### 0.0
2007-Nov-01 Thu 43.5 43.81 ### 43.5 3,912,656 85,706,729 58.6 58.6 3.1
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 43 ### 42.54 42.75 3,634,871 ### ### ### ###
2007-Oct-29 Mon 43 43.5 ### ### 69.9 69.9 0.0
2007-Oct-26 Fri ### 42.83 ### 42.7 ### ### ###
2007-Oct-25 Thu ### ### ### ### 85.8 85.8 0.0
2007-Oct-24 Wed ### 41.82 41 ### 32.6 32.6 0.0
2007-Oct-23 Tue 40.71 41.53 40.7 41.25 6,214,442 255,506,782 ### ### ###
2007-Oct-22 Mon 39.79 ### ### 40.57 81.5 81.5 2.9
2007-Oct-19 Fri ### ### 40.57 ### 3,617,876 ### ### ### 0.0
2007-Oct-18 Thu ### 41.41 40.76 41.29 3,808,448 156,470,086 ### ### ###
2007-Oct-17 Wed ### ### ### ### 5,023,949 0 28.9 28.9 0.0
2007-Oct-16 Tue ### 41.44 ### 41.27 3,771,658 78,148,753 ### ### 2.9
2007-Oct-15 Mon ### ### 41.49 41.8 ### ### 3.0
2007-Oct-12 Fri 41.5 41.79 ### 41.76 3,977,759 83,115,274 72.6 72.6 3.0
2007-Oct-11 Thu 41.8 ### 41.47 41.85 4,916,586 ### 61.5 61.5 ###
2007-Oct-10 Wed ### ### 41.71 41.8 33.8 33.8 3.0
2007-Oct-09 Tue 40.77 41.53 40.74 41.51 4,319,429 ### 83.3 83.3 ###
2007-Oct-08 Mon 41.25 ### 40.84 40.84 26.7 26.7 2.9
2007-Oct-05 Fri 40.77 ### 40.58 40.76 30.4 30.4 ###
2007-Oct-04 Thu ### ### 40.28 40.58 4,376,022 88,133,083 33.4 33.4 2.9
2007-Oct-03 Wed 40.54 41.43 40.45 ### 77.9 77.9 0.0
2007-Oct-02 Tue 40.51 40.73 ### 40.43 ### ### 2.9
2007-Oct-01 Mon ### ### ### 39.8 72.5 72.5 2.8
2007-Sep-28 Fri 39.73 ### ### 39.71 ### ### ###
2007-Sep-27 Thu 39.26 ### 39.26 39.79 6,497,771 127,551,244 ### ### 2.8
2007-Sep-26 Wed 38.45 ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 37.55 38.46 37.55 38.29 ### ### ###
2007-Sep-21 Fri ### ### 37.49 37.49 28.2 28.2 2.7
2007-Sep-20 Thu 38.5 38.59 ### ### 14,123,584 272,514,553 ### ### 0.0
2007-Sep-19 Wed ### 38.51 ### 38.2 33.8 33.8 2.7
2007-Sep-18 Tue 37.79 37.8 ### 37.25 ### ### ###
2007-Sep-17 Mon ### 38.75 ### 38.42 ### ### 2.7
2007-Sep-14 Fri 38.85 39.29 ### ### 4,187,227 82,258,074 65.6 65.6 0.0
2007-Sep-13 Thu 38.59 38.81 ### 38.59 5,494,376 ### 72.5 72.5 ###
2007-Sep-12 Wed ### ### 38.5 38.59 ### ### ###
2007-Sep-11 Tue 38.25 ### ### 38.79 4,080,427 0 ### ### ###
2007-Sep-10 Mon 38.45 38.48 ### 38.21 4,527,684 87,112,640 ### ### ###
2007-Sep-07 Fri ### ### ### ### 2,238,241 0 ### ### 0.0
2007-Sep-06 Thu ### ### 38.82 ### 5,282,542 102,534,140 ### ### 0.0
2007-Sep-05 Wed 40.47 40.57 39.58 39.83 4,370,927 ### ### ### 2.8
2007-Sep-04 Tue ### 40.44 39.83 40.2 73.5 73.5 ###
2007-Sep-03 Mon ### 40.29 39.7 ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 6,817,523 0 72.9 72.9 0.0
2007-Aug-30 Thu 39.73 ### 38.88 ### ### ### 0.0
2007-Aug-29 Wed ### ### 38.88 39.29 4,467,577 ### ### ### ###
2007-Aug-28 Tue ### ### 39.55 40 3,285,857 64,977,822 66.8 66.8 2.9
2007-Aug-27 Mon 40.4 40.58 ### ### 30.1 30.1 0.0
2007-Aug-24 Fri 39.7 40.25 ### 40 ### ### 2.9
2007-Aug-23 Thu ### 40.43 39.82 ### 27.6 27.6 0.0
2007-Aug-22 Wed 39.8 ### ### ### 5,140,287 0 ### ### 0.0
2007-Aug-21 Tue 39.45 ### 39.21 ### 4,110,479 80,585,940 76.7 76.7 0.0
2007-Aug-20 Mon ### 39.86 ### 39.79 5,596,026 ### ### ### 2.8
2007-Aug-17 Fri ### 38.5 ### ### 5,467,753 105,254,245 41.2 41.2 0.0
2007-Aug-16 Thu 38.2 38.2 36.22 ### 10,774,153 ### 57.2 57.2 0.0
2007-Aug-15 Wed ### ### ### ### 6,062,751 0 ### ### 0.0
2007-Aug-14 Tue ### 39.42 ### ### 4,429,750 87,310,372 46.6 46.6 0.0
2007-Aug-13 Mon 38.5 ### ### 39.23 3,327,353 0 ### ### 2.8
2007-Aug-10 Fri 38.75 ### 38.22 38.22 ### ### 2.7
2007-Aug-09 Thu 39.55 ### ### 39.5 3,168,957 0 ### ### ###
2007-Aug-08 Wed ### 39.28 ### ### 65.5 65.5 0.0
2007-Aug-07 Tue ### 38.55 37.8 ### ### ### 0.0
2007-Aug-06 Mon 37.45 ### ### ### ### ### 0.0
2007-Aug-03 Fri 38.5 38.59 37.86 ### 30.5 30.5 0.0
2007-Aug-02 Thu 37.8 ### ### ### 5,626,188 0 ### ### 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### 38.59 ### ### 5,947,188 ### 60.9 60.9 0.0
2007-Jul-30 Mon ### 38.27 37.88 ### 61.2 61.2 0.0
2007-Jul-27 Fri 38.5 ### ### 38.2 8,709,956 0 ### ### 2.7
2007-Jul-26 Thu 40.2 40.2 39.47 39.48 4,399,258 175,244,442 27.3 27.3 2.8
2007-Jul-25 Wed 40.2 40.29 40 40 3,298,447 132,416,154 32.5 32.5 2.9
2007-Jul-24 Tue 40.51 40.86 40.42 ### 3,747,574 ### 65.0 65.0 0.0
2007-Jul-23 Mon 40.59 ### 40.25 ### ### ### 0.0
2007-Jul-20 Fri 40.75 40.86 40.71 40.82 2,653,178 ### 62.0 62.0 2.9
2007-Jul-19 Thu ### 40.7 40.2 40.7 ### ### 2.9
2007-Jul-18 Wed 39.83 ### 39.81 ### 3,793,022 ### 74.6 74.6 0.0
2007-Jul-17 Tue 39.85 40.25 39.77 ### ### ### 0.0
2007-Jul-16 Mon 39.89 ### 39.72 39.83 2,714,527 ### 38.5 38.5 2.8
2007-Jul-13 Fri 39.8 ### 39.75 39.76 ### ### 2.8
2007-Jul-12 Thu ### 40.23 ### 39.8 29.5 29.5 2.8
2007-Jul-11 Wed 40.2 40.55 ### 40.25 ### ### 2.9
2007-Jul-10 Tue ### 40.42 ### ### 6,844,746 ### 75.9 75.9 0.0
2007-Jul-09 Mon ### 40.2 ### ### ### ### 0.0
2007-Jul-06 Fri 40.52 ### ### ### 27.9 27.9 0.0
2007-Jul-05 Thu 40.56 40.82 40.43 40.82 5,473,075 222,343,671 67.5 67.5 2.9
2007-Jul-04 Wed 40.8 ### 40.42 40.59 38.5 38.5 ###
2007-Jul-03 Tue ### ### 40.51 40.78 ### ### 2.9
2007-Jul-02 Mon ### ### ### ### 3,930,773 0 27.4 27.4 0.0
2007-Jun-29 Fri ### ### ### ### 7,219,654 0 34.3 34.3 0.0
2007-Jun-28 Thu ### ### 40.5 ### 67.5 67.5 0.0
2007-Jun-27 Wed 41 ### ### ### 4,781,286 0 ### ### 0.0
2007-Jun-26 Tue ### 41.48 ### ### 40.6 40.6 0.0
2007-Jun-25 Mon 40.8 ### ### 41.24 4,768,544 0 ### ### 2.9
2007-Jun-22 Fri ### 41.2 40.75 ### 6,221,570 ### 63.9 63.9 0.0
2007-Jun-21 Thu 41.43 41.53 ### 41.29 34.6 34.6 ###
2007-Jun-20 Wed ### 41.46 ### 41.44 5,654,147 ### ### ### ###
2007-Jun-19 Tue 40.85 41.45 40.81 41.23 4,306,686 ### ### ### 2.9
2007-Jun-18 Mon 40.72 ### 40.72 ### 74.2 74.2 0.0
2007-Jun-15 Fri ### ### ### 40.57 4,453,053 0 71.8 71.8 2.9
2007-Jun-14 Thu ### ### ### 40.2 ### ### ###
2007-Jun-13 Wed 40 40.58 40 40.26 3,343,654 ### ### ### 2.9
2007-Jun-12 Tue 40.58 40.73 ### 40.44 ### ### 2.9
2007-Jun-08 Fri 40.4 40.58 ### 40.21 6,697,927 ### ### ### 2.9
2007-Jun-07 Thu ### ### 40.55 41 ### ### 2.9
2007-Jun-06 Wed 41.57 ### ### ### 3,855,845 0 30.4 30.4 0.0
2007-Jun-05 Tue 41.71 41.85 41.51 41.51 2,722,978 113,493,723 ### ### ###
2007-Jun-04 Mon 41.72 ### ### 41.85 4,226,024 0 ### ### ###
2007-Jun-01 Fri 41.44 ### 41.43 41.57 14,955,345 309,799,971 ### ### ###
2007-May-31 Thu 42.71 42.89 42.54 42.54 ### ### 3.0
2007-May-30 Wed 42.75 ### ### 42.4 6,684,474 0 37.1 37.1 3.0
2007-May-29 Tue ### 42.89 ### 42.75 ### ### ###
2007-May-28 Mon 42.5 ### ### ### 36.9 36.9 0.0
2007-May-25 Fri ### 42.43 ### 42.2 ### ### 3.0
2007-May-24 Thu ### 42.82 42.5 42.5 ### ### 3.0
2007-May-23 Wed ### ### ### ### 72.4 72.4 0.0
2007-May-22 Tue ### 43.2 42.72 42.78 5,074,952 ### 36.5 36.5 3.1
2007-May-21 Mon ### ### ### ### 4,074,476 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu 43 ### ### ### 4,934,447 0 69.2 69.2 0.0
2007-May-16 Wed 42.73 42.83 42.41 ### ### ### 0.0
2007-May-15 Tue ### 43.2 42.52 42.56 5,263,777 225,605,482 ### ### ###
2007-May-14 Mon ### ### ### 43.25 ### ### ###
2007-May-11 Fri ### 43.41 ### ### 5,696,873 123,650,628 ### ### 0.0
2007-May-10 Thu ### 43.8 ### 43.7 72.4 72.4 ###
2007-May-09 Wed 44.25 44.43 ### ### 2,836,789 ### ### ### 0.0
2007-May-08 Tue 44.26 44.7 ### ### 2,294,453 51,281,024 71.6 71.6 0.0
2007-May-07 Mon ### ### 43.8 44.55 2,369,348 51,888,721 ### ### 3.2
2007-May-04 Fri ### ### ### ### 2,464,024 0 ### ### 0.0
2007-May-03 Thu ### 44 43.46 44 3,902,443 ### 71.3 71.3 3.1
2007-May-02 Wed 43.2 43.82 ### 43.81 ### ### ###
2007-May-01 Tue 42.88 ### 42.82 ### ### ### 0.0
2007-Apr-30 Mon 43.59 ### ### 43 3,278,479 0 ### ### ###
2007-Apr-27 Fri 43 ### ### ### 13,482,240 0 72.7 72.7 0.0
2007-Apr-26 Thu ### 43.49 ### ### 5,496,253 119,516,021 ### ### 0.0
2007-Apr-24 Tue 43.5 ### 43.41 43.47 39.4 39.4 ###
2007-Apr-23 Mon 43.74 ### ### 43.74 3,994,052 0 69.8 69.8 3.1
2007-Apr-20 Fri 43.74 ### 43.43 43.7 3,222,450 ### 35.1 35.1 ###
2007-Apr-19 Thu ### 44 ### 43.41 34.7 34.7 ###
2007-Apr-18 Wed ### ### ### ### 5,587,743 0 85.2 85.2 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 5,350,928 0 ### ### 0.0
2007-Apr-13 Fri 42.72 42.74 42.28 42.56 3,179,647 ### ### ### ###
2007-Apr-12 Thu ### 42.5 41.86 ### ### ### 0.0
2007-Apr-11 Wed 42 42.41 41.7 42.23 ### ### ###
2007-Apr-10 Tue 41.45 ### ### ### 4,260,220 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### 41.25 69.8 69.8 ###
2007-Apr-04 Wed ### ### 40.85 41.2 ### ### 2.9
2007-Apr-03 Tue 40.28 40.7 ### 40.7 71.4 71.4 2.9
2007-Apr-02 Mon 40.41 40.52 ### ### 33.9 33.9 0.0
2007-Mar-30 Fri 40.29 ### 40.25 40.4 ### ### 2.9
2007-Mar-29 Thu ### 40.25 ### ### 4,528,276 91,131,554 65.2 65.2 0.0
2007-Mar-28 Wed 40.21 40.47 39.88 ### ### ### 0.0
2007-Mar-27 Tue ### 40.7 40.45 40.45 ### ### ###
2007-Mar-26 Mon 40.51 40.85 40.51 40.85 74.1 74.1 2.9
2007-Mar-23 Fri 40.55 40.77 ### ### 2,372,473 ### ### ### 0.0
2007-Mar-22 Thu 40.5 40.73 ### 40.73 ### ### ###
2007-Mar-21 Wed 40.22 40.45 ### ### 1,990,874 40,265,426 40.5 40.5 0.0
2007-Mar-20 Tue 40.22 40.4 ### ### ### ### 0.0
2007-Mar-19 Mon ### ### 39.79 39.86 4,109,655 81,761,586 ### ### 2.8
2007-Mar-16 Fri 40.2 ### 39.7 ### 37.5 37.5 0.0
2007-Mar-15 Thu 40.2 ### 39.88 ### 9,498,187 189,393,848 ### ### 0.0
2007-Mar-14 Wed 39.4 ### 39.23 39.4 73.7 73.7 2.8
2007-Mar-13 Tue 40.25 40.4 ### ### 34.8 34.8 0.0
2007-Mar-12 Mon 39.71 40.44 39.71 ### 78.7 78.7 0.0
2007-Mar-09 Fri 40.45 40.45 39.85 ### ### ### 0.0
2007-Mar-08 Thu 39.8 ### ### ### 79.5 79.5 0.0
2007-Mar-07 Wed 40.2 40.4 39.88 ### 5,430,179 217,967,385 ### ### 0.0
2007-Mar-06 Tue 39.42 40.2 ### 40.2 5,574,845 112,054,384 69.0 69.0 ###
2007-Mar-05 Mon 39.52 39.85 39.41 39.46 ### ### 2.8
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 40.42 40.55 ### ### 5,121,048 103,829,248 ### ### 0.0
2007-Feb-28 Wed 39.85 40.42 39.75 ### 7,626,649 305,714,225 66.8 66.8 0.0
2007-Feb-27 Tue ### ### 40.58 ### 34.9 34.9 0.0
2007-Feb-26 Mon ### 41.21 40.87 ### 2,789,647 ### 68.3 68.3 0.0
2007-Feb-23 Fri ### 41.48 ### ### 33.3 33.3 0.0
2007-Feb-22 Thu ### ### 40.57 ### 4,083,979 ### 79.1 79.1 0.0
2007-Feb-21 Wed ### 40.7 40.44 40.5 3,949,021 160,211,781 ### ### 2.9
2007-Feb-20 Tue 40.82 40.88 ### ### ### ### 0.0
2007-Feb-19 Mon 40.83 ### ### 40.85 66.7 66.7 2.9
2007-Feb-16 Fri ### 41 ### 40.54 ### ### 2.9
2007-Feb-15 Thu ### ### 41 ### 2,764,351 ### 35.9 35.9 0.0
2007-Feb-14 Wed ### 41.21 ### ### ### ### 0.0
2007-Feb-13 Tue 41 ### ### ### ### ### 0.0
2007-Feb-12 Mon ### 41.2 ### ### 3,531,524 ### 36.5 36.5 0.0
2007-Feb-09 Fri ### 41.46 40.88 ### 2,914,442 119,987,577 ### ### 0.0
2007-Feb-08 Thu ### ### 40.78 ### 3,532,844 72,034,689 34.9 34.9 0.0
2007-Feb-07 Wed 41.26 41.29 ### ### 36.7 36.7 0.0
2007-Feb-06 Tue ### ### 40.73 41.28 2,542,672 ### ### ### 2.9
2007-Feb-05 Mon 40.8 ### ### 40.71 ### ### 2.9
2007-Feb-02 Fri ### ### ### 40.8 2,322,977 0 ### ### 2.9
2007-Feb-01 Thu 40.5 ### 40.42 40.78 4,570,251 92,364,772 74.1 74.1 2.9
2007-Jan-31 Wed 40.45 ### ### 40.42 41.9 41.9 2.9
2007-Jan-30 Tue ### ### ### ### 74.1 74.1 0.0
2007-Jan-29 Mon 40.25 ### 39.88 ### 37.7 37.7 0.0
2007-Jan-25 Thu 40.45 40.79 40.28 ### 7,036,523 285,225,459 36.0 36.0 0.0
2007-Jan-24 Wed 40.5 ### 40.26 40.4 3,953,689 79,587,759 33.8 33.8 2.9
2007-Jan-23 Tue 40.56 ### ### 40.47 ### ### ###
2007-Jan-22 Mon 40.5 40.89 40.5 ### 2,983,056 ### ### ### 0.0
2007-Jan-19 Fri ### 40.56 ### 40.46 5,949,044 ### ### ### 2.9
2007-Jan-18 Thu ### 40.4 40 40.26 70.3 70.3 2.9
2007-Jan-17 Wed 40.25 40.4 ### ### 2,077,320 ### ### ### 0.0
2007-Jan-16 Tue 40.25 ### 40.2 ### ### ### 0.0
2007-Jan-15 Mon ### 40.48 ### 40.4 1,588,948 ### 63.1 63.1 2.9
2007-Jan-12 Fri ### 40.4 39.85 40.4 2,261,951 90,760,783 ### ### 2.9
2007-Jan-11 Thu 39.75 ### 39.51 39.85 67.1 67.1 ###
2007-Jan-10 Wed ### 40.44 ### ### 3,626,344 73,324,675 29.3 29.3 0.0
2007-Jan-09 Tue 40.24 40.4 ### 40.4 2,105,650 ### 68.4 68.4 2.9
2007-Jan-08 Mon 39.75 ### ### 39.75 ### ### ###
2007-Jan-05 Fri ### ### 39.89 40 ### ### 2.9
2007-Jan-04 Thu 40.21 ### ### ### 3,005,522 0 40.4 40.4 0.0
2007-Jan-03 Wed 41 41 40.49 40.5 28.7 28.7 2.9
2007-Jan-02 Tue 40.46 40.78 40.41 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 40.4 1,022,158 0 21.6 21.6 2.9
2006-Dec-28 Thu 40.5 ### ### 40.46 1,405,847 0 28.8 28.8 2.9
2006-Dec-27 Wed ### ### 40.25 40.5 ### ### 2.9
2006-Dec-22 Fri ### ### ### 40.58 ### ### 2.9
2006-Dec-21 Thu 40.45 40.45 ### 40.26 ### ### 2.9
2006-Dec-20 Wed ### ### ### ### 4,783,050 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### 39.8 ### ### 2.8
2006-Dec-18 Mon 39.7 40 39.56 40 3,035,159 120,738,625 73.4 73.4 2.9
2006-Dec-15 Fri ### 39.8 ### ### 2,669,352 ### ### ### 0.0
2006-Dec-14 Thu 39.4 ### 39.25 ### 2,897,573 56,864,870 66.2 66.2 0.0
2006-Dec-13 Wed ### ### ### ### 2,105,475 0 33.6 33.6 0.0
2006-Dec-12 Tue ### ### ### 38.75 2,569,825 0 ### ### 2.8
2006-Dec-11 Mon 38.7 ### 38.57 38.79 ### ### ###
2006-Dec-08 Fri ### ### 38.53 ### 3,264,528 ### ### ### 0.0
2006-Dec-07 Thu 38.7 ### 38.7 ### ### ### 0.0
2006-Dec-06 Wed 38.43 38.85 38.4 38.85 6,311,580 243,784,777 77.7 77.7 2.8
2006-Dec-05 Tue 38.89 ### ### ### 4,486,675 0 22.8 22.8 0.0
2006-Dec-04 Mon 38.4 38.78 ### 38.4 3,136,051 60,808,028 68.4 68.4 2.7
2006-Dec-01 Fri ### 39.23 38.47 ### 2,986,328 116,018,842 27.9 27.9 0.0
2006-Nov-30 Thu 39.2 ### 38.88 ### 4,309,952 ### ### ### 0.0
2006-Nov-29 Wed ### ### 37.87 ### ### ### 0.0
2006-Nov-28 Tue ### ### 37.8 ### ### ### 0.0
2006-Nov-27 Mon ### 38.45 ### ### 2,382,448 ### 70.0 70.0 0.0
2006-Nov-24 Fri 38.52 38.75 38.26 38.46 33.5 33.5 2.7
2006-Nov-23 Thu 38.5 38.89 38.41 38.89 71.8 71.8 2.8
2006-Nov-22 Wed 38.5 38.53 ### 38.41 ### ### ###
2006-Nov-21 Tue 38.25 38.5 ### ### 4,345,052 83,642,251 ### ### 0.0
2006-Nov-20 Mon 39.25 ### ### ### 18.8 18.8 0.0
2006-Nov-17 Fri 38.73 39.27 ### 39.25 3,254,284 ### ### ### ###
2006-Nov-16 Thu ### ### ### 38.8 ### ### ###
2006-Nov-15 Wed 39.26 39.5 ### 39.24 36.6 36.6 2.8
2006-Nov-14 Tue 39.4 39.46 ### 39.25 9,472,644 ### ### ### ###
2006-Nov-13 Mon 38.8 ### 38.77 ### 3,471,957 67,303,886 ### ### 0.0
2006-Nov-10 Fri 38.88 ### 38.45 ### 18,897,326 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### 39.79 5,400,143 0 ### ### 2.8
2006-Nov-08 Wed 40.2 40.53 40.2 40.2 ### ### ###
2006-Nov-07 Tue 39.75 ### 39.75 40.2 ### ### ###
2006-Nov-06 Mon 39.4 39.76 39.4 39.71 5,730,050 226,795,379 ### ### ###
2006-Nov-03 Fri ### 39.7 ### ### ### ### 0.0
2006-Nov-02 Thu ### 38.29 37.71 38.2 66.3 66.3 2.7
2006-Nov-01 Wed 38.2 ### ### 38.44 3,177,089 0 70.7 70.7 2.7
2006-Oct-31 Tue ### ### ### ### 3,427,079 0 ### ### 0.0
2006-Oct-30 Mon ### 38.48 ### 38.23 2,204,350 ### ### ### ###
2006-Oct-27 Fri ### 38.87 38.25 ### 11,139,942 ### ### ### 0.0
2006-Oct-26 Thu ### 38.55 ### 38.48 3,937,584 ### 68.7 68.7 2.7
2006-Oct-25 Wed ### 38.22 ### ### 2,928,851 55,970,342 68.8 68.8 0.0
2006-Oct-24 Tue ### 38.29 ### ### 5,197,355 ### ### ### 0.0
2006-Oct-23 Mon 37.75 37.88 ### ### 1,786,579 ### ### ### 0.0
2006-Oct-20 Fri ### 37.76 37.25 ### 29.8 29.8 0.0
2006-Oct-19 Thu ### ### ### 37.42 2,415,678 0 22.9 22.9 2.7
2006-Oct-18 Wed 37.25 37.7 37.25 ### ### ### 0.0
2006-Oct-17 Tue 37.8 ### 37.25 37.48 4,083,956 76,063,680 ### ### 2.7
2006-Oct-16 Mon ### ### ### 37.85 ### ### ###
2006-Oct-13 Fri 37.85 38.26 37.85 ### ### ### 0.0
2006-Oct-12 Thu 37.7 37.78 37.48 ### 1,890,077 ### 34.4 34.4 0.0
2006-Oct-11 Wed 37.4 37.84 37.4 37.7 ### ### 2.7
2006-Oct-10 Tue ### 37.5 37.27 37.5 2,463,678 ### 64.2 64.2 2.7
2006-Oct-09 Mon 37.54 37.54 ### 37.25 ### ### ###
2006-Oct-06 Fri ### ### ### 37.55 ### ### 2.7
2006-Oct-05 Thu 37.47 37.73 37.45 ### 70.6 70.6 0.0
2006-Oct-04 Wed ### 37.25 36.87 ### 69.0 69.0 0.0
2006-Oct-03 Tue ### ### ### ### 12,829,971 0 32.8 32.8 0.0
2006-Oct-02 Mon 36.74 ### ### 36.8 64.1 64.1 2.6
2006-Sep-29 Fri 36.48 36.7 36.44 36.7 63.3 63.3 ###
2006-Sep-28 Thu ### 36.5 36.23 ### 2,552,542 92,823,189 ### ### 0.0
2006-Sep-27 Wed ### 36.56 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 35.75 ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 3,684,973 0 ### ### 0.0
2006-Sep-22 Fri ### 36.2 35.76 ### 3,904,157 ### 70.6 70.6 0.0
2006-Sep-21 Thu ### 36.72 ### 36.23 9,844,674 ### ### ### 2.6
2006-Sep-20 Wed 36.74 36.8 36.46 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon 36.57 ### 36.53 ### ### ### 0.0
2006-Sep-15 Fri 36.51 36.59 ### ### ### ### 0.0
2006-Sep-14 Thu 36.52 36.7 36.4 ### 65.1 65.1 0.0
2006-Sep-13 Wed ### 36.48 36.27 36.4 67.0 67.0 ###
2006-Sep-12 Tue ### ### ### 36.2 4,028,887 0 83.4 83.4 2.6
2006-Sep-11 Mon ### ### ### ### 37.2 37.2 0.0
2006-Sep-08 Fri ### ### ### 36.26 71.7 71.7 2.6
2006-Sep-07 Thu ### ### ### 36.2 2,621,853 0 ### ### 2.6
2006-Sep-06 Wed 36.45 36.71 ### 36.2 29.5 29.5 2.6
2006-Sep-05 Tue 36.28 ### 36.26 36.5 71.4 71.4 2.6
2006-Sep-04 Mon ### ### ### 36.21 70.6 70.6 ###
2006-Sep-01 Fri 36.25 ### 35.8 ### ### ### 0.0
2006-Aug-31 Thu 36.29 ### ### ### ### ### 0.0
2006-Aug-30 Wed 36.23 36.25 ### ### ### ### 0.0
2006-Aug-29 Tue 35.7 ### 35.7 ### 2,642,782 47,173,658 75.1 75.1 0.0
2006-Aug-28 Mon 35.84 35.85 35.45 ### 33.1 33.1 0.0
2006-Aug-25 Fri 35.43 35.85 ### 35.85 72.4 72.4 ###
2006-Aug-24 Thu ### 36.29 35.42 ### ### ### 0.0
2006-Aug-23 Wed ### 36.5 ### ### 3,678,777 67,137,680 ### ### 0.0
2006-Aug-22 Tue 36.7 36.74 36.25 36.4 2,664,847 ### ### ### ###
2006-Aug-21 Mon ### 36.88 ### 36.7 3,469,329 63,974,426 ### ### ###
2006-Aug-18 Fri 36.83 36.83 36.42 36.53 3,080,252 112,814,229 ### ### ###
2006-Aug-17 Thu 36.8 36.8 36.56 36.79 3,958,947 145,214,175 26.4 26.4 2.6
2006-Aug-16 Wed 36.7 36.76 36.41 ### ### ### 0.0
2006-Aug-15 Tue 36.55 ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### 36.52 ### ### 2.6
2006-Aug-11 Fri 36.21 ### ### 36.2 ### ### 2.6
2006-Aug-10 Thu ### 36.5 35.75 ### ### ### 0.0
2006-Aug-09 Wed 36.2 36.29 35.87 ### 4,430,170 ### 37.0 37.0 0.0
2006-Aug-08 Tue ### 36.52 35.88 36.43 70.4 70.4 2.6
2006-Aug-07 Mon ### ### 35.49 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### 35.8 31.4 31.4 2.6
2006-Aug-03 Thu 35.88 ### 35.84 ### 71.6 71.6 0.0
2006-Aug-02 Wed 35.75 35.8 35.4 ### 4,665,176 ### 39.3 39.3 0.0
2006-Aug-01 Tue 35.75 ### 35.7 ### 76.0 76.0 0.0
2006-Jul-31 Mon ### 36.23 35.71 ### 4,210,155 151,439,275 31.9 31.9 0.0
2006-Jul-28 Fri 35.76 ### 35.22 ### 6,682,857 ### 34.0 34.0 0.0
2006-Jul-27 Thu ### 35.78 ### 35.75 79.3 79.3 ###
2006-Jul-26 Wed 35.5 ### ### ### 4,480,189 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### 35.27 4,559,157 0 71.9 71.9 ###
2006-Jul-24 Mon 34.41 34.74 ### ### 1,999,480 ### 80.1 80.1 0.0
2006-Jul-21 Fri 34.59 34.73 34.45 ### 2,056,977 ### 73.5 73.5 0.0
2006-Jul-20 Thu ### ### ### 34.75 3,454,255 0 79.0 79.0 2.5
2006-Jul-19 Wed ### ### 33.87 33.87 3,722,641 63,042,925 ### ### ###
2006-Jul-18 Tue ### 34.42 ### ### 2,555,483 ### ### ### 0.0
2006-Jul-17 Mon ### 34.25 33.72 34.25 ### ### ###
2006-Jul-14 Fri 34.8 ### ### ### ### ### 0.0
2006-Jul-13 Thu 35.5 35.59 ### 35.28 ### ### 2.5
2006-Jul-12 Wed ### ### ### 35.8 ### ### 2.6
2006-Jul-11 Tue ### 36.24 ### 35.78 28.7 28.7 2.6
2006-Jul-10 Mon ### 36.27 35.85 36.27 74.5 74.5 ###
2006-Jul-07 Fri 36.2 36.25 ### ### 28.8 28.8 0.0
2006-Jul-06 Thu ### ### ### ### 77.9 77.9 0.0
2006-Jul-05 Wed 35.55 35.89 35.55 35.71 ### ### ###
2006-Jul-04 Tue ### ### 35.53 35.73 ### ### 2.6
2006-Jul-03 Mon ### 35.7 ### 35.51 5,337,476 95,273,946 ### ### ###
2006-Jun-30 Fri 35.52 35.74 ### ### 9,047,454 ### 28.2 28.2 0.0
2006-Jun-27 Tue 34.46 34.77 ### ### 36.7 36.7 0.0
2006-Jun-26 Mon 34.54 34.59 ### ### 36.2 36.2 0.0
2006-Jun-23 Fri ### 34.87 34.21 ### 73.1 73.1 0.0
2006-Jun-22 Thu 34.44 ### ### 34.81 74.1 74.1 ###
2006-Jun-21 Wed ### ### 33.56 ### 79.5 79.5 0.0
2006-Jun-20 Tue 33.72 ### ### ### 29.8 29.8 0.0
2006-Jun-19 Mon ### 34.45 ### ### ### ### 0.0
2006-Jun-16 Fri 34.45 ### 34.29 34.45 ### ### ###
2006-Jun-15 Thu ### ### 33.77 ### 10,228,276 172,704,440 ### ### 0.0
2006-Jun-14 Wed 33.82 34.2 33.57 ### 4,057,486 ### 65.5 65.5 0.0
2006-Jun-13 Tue ### 34.49 33.76 ### ### ### 0.0
2006-Jun-09 Fri ### ### ### 34.8 ### ### 2.5
2006-Jun-08 Thu 34.71 34.79 33.87 33.87 4,913,921 ### ### ### ###
2006-Jun-07 Wed 34.85 35.2 34.75 34.85 4,683,674 ### ### ### ###
2006-Jun-06 Tue ### 35.21 34.75 34.85 5,659,625 197,973,682 ### ### ###
2006-Jun-05 Mon 35.52 ### 35.22 35.5 3,402,620 ### ### ### 2.5
2006-Jun-02 Fri 35.2 ### ### 35.4 7,286,371 0 ### ### 2.5
2006-Jun-01 Thu 35.5 35.77 ### ### 5,564,840 ### ### ### 0.0
2006-May-31 Wed 35.83 ### ### ### 6,473,075 0 17.8 17.8 0.0
2006-May-30 Tue ### ### ### 36.22 70.0 70.0 2.6
2006-May-29 Mon ### ### ### 36.23 ### ### 2.6
2006-May-26 Fri 35.43 35.8 35.29 35.75 70.6 70.6 ###
2006-May-25 Thu ### ### ### 35.23 3,647,042 0 ### ### ###
2006-May-24 Wed 35.8 35.84 ### ### 28.2 28.2 0.0
2006-May-23 Tue 35.8 ### 35.52 35.82 73.1 73.1 2.6
2006-May-22 Mon 36.2 36.44 ### ### 2,740,387 49,929,851 ### ### 0.0
2006-May-19 Fri ### ### 35.7 ### 4,120,653 73,553,656 ### ### 0.0
2006-May-18 Thu 36.5 ### 36.25 36.26 39.9 39.9 2.6
2006-May-17 Wed ### 37.28 36.83 ### 5,087,576 188,520,128 ### ### 0.0
2006-May-16 Tue ### ### ### ### 5,619,981 0 ### ### 0.0
2006-May-15 Mon 36.54 ### 36.42 ### 5,388,521 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 4,895,484 0 ### ### 0.0
2006-May-11 Thu 36.8 ### ### 37.26 5,705,048 0 77.7 77.7 ###
2006-May-10 Wed 37.7 37.86 36.74 36.8 ### ### 2.6
2006-May-09 Tue 37.5 37.5 ### 37.24 ### ### ###
2006-May-08 Mon ### 37.52 36.75 37.4 5,979,455 ### ### ### ###
2006-May-05 Fri ### ### ### 36.57 4,767,853 0 26.3 26.3 2.6
2006-May-04 Thu 36.89 ### 36.56 36.58 3,853,250 ### ### ### 2.6
2006-May-03 Wed ### 37.29 36.8 37.24 ### ### ###
2006-May-02 Tue ### ### 37.25 ### 4,821,243 89,795,650 35.1 35.1 0.0
2006-May-01 Mon 37.74 ### ### ### ### ### 0.0
2006-Apr-28 Fri 37.75 ### 37.47 ### 10,117,045 ### 38.6 38.6 0.0
2006-Apr-27 Thu 37.51 ### 37.51 37.85 ### ### ###
2006-Apr-26 Wed ### 37.7 ### ### ### ### 0.0
2006-Apr-24 Mon 37.28 ### 36.86 ### ### ### 0.0
2006-Apr-21 Fri 37.21 37.48 ### 37.2 5,035,456 94,364,445 34.7 34.7 2.7
2006-Apr-20 Thu ### 37.52 ### ### 35.5 35.5 0.0
2006-Apr-19 Wed ### 37.41 ### ### 6,473,171 ### ### ### 0.0
2006-Apr-18 Tue 36.74 ### 36.51 ### 3,280,875 59,892,373 69.5 69.5 0.0
2006-Apr-13 Thu 36.85 ### ### 36.53 ### ### ###
2006-Apr-11 Tue ### ### ### ### 2,621,628 0 33.4 33.4 0.0
2006-Apr-10 Mon 37.45 ### ### 37.22 4,137,543 0 34.1 34.1 2.7
2006-Apr-07 Fri 37.2 37.53 ### 37.53 2,404,257 45,115,882 74.5 74.5 ###
2006-Apr-06 Thu ### 37.88 ### 37.22 4,333,157 ### ### ### 2.7
2006-Apr-05 Wed ### 37.57 ### 37.57 76.2 76.2 ###
2006-Apr-04 Tue 37.45 ### ### ### 2,683,740 0 33.4 33.4 0.0
2006-Apr-03 Mon 37.7 37.7 ### ### 3,458,872 ### ### ### 0.0
2006-Mar-31 Fri ### 37.74 37.41 37.7 ### ### 2.7
2006-Mar-30 Thu 37.77 37.85 ### 37.74 ### ### 2.7
2006-Mar-29 Wed ### 37.84 37.25 37.77 72.4 72.4 2.7
2006-Mar-28 Tue ### 37.85 37.25 ### 69.7 69.7 0.0
2006-Mar-27 Mon ### 37.5 ### ### ### ### 0.0
2006-Mar-24 Fri ### ### 36.81 ### 3,594,179 ### ### ### 0.0
2006-Mar-23 Thu 36.8 ### 36.7 ### ### ### 0.0
2006-Mar-22 Wed ### 36.73 ### 36.55 6,011,459 110,400,444 ### ### ###
2006-Mar-21 Tue ### 36.21 35.82 ### 3,906,171 140,680,748 ### ### 0.0
2006-Mar-20 Mon ### 36.41 ### 35.76 ### ### 2.6
2006-Mar-17 Fri 36.25 ### ### ### 6,733,958 0 30.7 30.7 0.0
2006-Mar-16 Thu 36.5 36.54 ### ### 10,198,341 ### ### ### 0.0
2006-Mar-15 Wed 36.81 36.88 ### 36.41 ### ### ###
2006-Mar-14 Tue ### ### 36.76 36.8 29.5 29.5 2.6
2006-Mar-13 Mon ### 37.2 ### ### 2,381,158 ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,147,885 0 ### ### 0.0
2006-Mar-09 Thu 36.7 37.23 36.54 ### ### ### 0.0
2006-Mar-08 Wed ### ### 36.55 36.8 6,500,850 ### ### ### 2.6
2006-Mar-07 Tue 36.58 36.88 36.54 36.72 ### ### 2.6
2006-Mar-06 Mon 36.46 36.85 36.22 36.82 ### ### ###
2006-Mar-03 Fri ### 36.83 36.28 36.5 4,481,223 ### ### ### 2.6
2006-Mar-02 Thu ### 36.55 35.75 ### 3,811,340 137,779,941 ### ### 0.0
2006-Mar-01 Wed 36.56 ### ### ### ### ### 0.0
2006-Feb-28 Tue 36.56 ### 36.45 ### ### ### 0.0
2006-Feb-27 Mon 35.85 36.55 35.79 36.55 5,207,621 188,359,651 80.9 80.9 ###
2006-Feb-24 Fri ### ### ### ### 10,126,253 0 71.2 71.2 0.0
2006-Feb-23 Thu 35.87 ### 35.75 35.75 4,360,041 ### 29.1 29.1 ###
2006-Feb-22 Wed ### ### ### 35.71 ### ### ###
2006-Feb-21 Tue 35.72 35.72 35.45 ### 3,711,150 132,061,272 ### ### 0.0
2006-Feb-20 Mon ### 35.74 35.44 35.72 ### ### ###
2006-Feb-17 Fri 35.45 35.77 ### 35.48 4,853,579 ### ### ### 2.5
2006-Feb-16 Thu ### 35.56 ### 35.5 4,214,922 ### 78.9 78.9 2.5
2006-Feb-15 Wed 35.4 35.59 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 87.2 87.2 0.0
2006-Feb-13 Mon ### ### 34.57 ### ### ### 0.0
2006-Feb-10 Fri ### 35.4 ### ### 5,899,271 ### 32.4 32.4 0.0
2006-Feb-09 Thu 35.2 35.25 34.7 ### ### ### 0.0
2006-Feb-08 Wed 34.86 35.26 ### ### 80.7 80.7 0.0
2006-Feb-07 Tue ### 35.26 ### ### 69.5 69.5 0.0
2006-Feb-06 Mon 34.49 35.22 34.47 ### ### ### 0.0
2006-Feb-03 Fri 34.56 ### ### 34.5 7,069,050 0 38.0 38.0 2.5
2006-Feb-02 Thu 34.7 ### 34.48 34.48 36.9 36.9 2.5
2006-Feb-01 Wed ### ### ### 34.55 8,455,528 0 82.2 82.2 2.5
2006-Jan-31 Tue ### 33.88 33.55 33.88 4,147,478 139,832,220 74.7 74.7 2.4
2006-Jan-30 Mon ### 33.74 ### 33.55 ### ### ###
2006-Jan-27 Fri 33.48 ### 33.46 ### ### ### 0.0
2006-Jan-25 Wed ### 33.47 ### 33.42 10,677,744 178,692,045 ### ### 2.4
2006-Jan-24 Tue ### ### 32.8 ### 4,222,778 69,253,559 33.3 33.3 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 32.8 33.23 32.76 ### 75.9 75.9 0.0
2006-Jan-19 Thu 32.41 32.76 32.2 32.72 70.5 70.5 2.3
2006-Jan-18 Wed 32.45 ### 32.2 32.25 4,486,152 72,227,047 ### ### ###
2006-Jan-17 Tue 32.51 32.75 32.43 ### 2,650,073 86,365,879 ### ### 0.0
2006-Jan-16 Mon ### 32.74 32.53 32.56 ### ### 2.3
2006-Jan-13 Fri ### 32.7 32.51 ### 28.1 28.1 0.0
2006-Jan-12 Thu 32.72 32.79 32.41 ### 3,550,682 ### 33.7 33.7 0.0
2006-Jan-11 Wed ### 32.74 ### ### 3,375,824 ### 64.8 64.8 0.0
2006-Jan-10 Tue 32.59 ### ### 32.53 3,202,623 0 ### ### ###
2006-Jan-09 Mon ### 32.73 32.51 32.57 30.6 30.6 ###
2006-Jan-06 Fri 32.58 ### 32.5 32.55 1,666,586 27,082,022 35.1 35.1 2.3
2006-Jan-05 Thu ### 32.73 32.52 ### 73.7 73.7 0.0
2006-Jan-04 Wed 32.5 32.57 ### 32.52 64.3 64.3 2.3
2006-Jan-03 Tue ### 32.45 32.2 ### ### ### 0.0
2005-Dec-30 Fri 32.42 32.5 ### 32.4 972,671 ### 27.4 27.4 2.3
2005-Dec-29 Thu 32.41 32.51 32.22 32.51 1,440,189 ### 66.4 66.4 2.3
2005-Dec-28 Wed 32.45 32.57 ### 32.5 ### ### ###
2005-Dec-27 Tue ### ### 31.85 32.21 ### ### ###
2005-Dec-23 Fri ### ### 31.85 32.21 ### ### ###
2005-Dec-22 Thu ### 32.44 31.77 31.8 2,832,826 90,947,878 ### ### ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### 31.71 ### 73.9 73.9 0.0
2005-Dec-19 Mon 31.82 ### 31.81 ### 2,908,989 46,267,470 ### ### 0.0
2005-Dec-16 Fri 31.55 31.86 31.4 31.86 76.3 76.3 2.3
2005-Dec-15 Thu ### ### ### 31.8 4,923,820 0 ### ### ###
2005-Dec-14 Wed 31.5 ### 31.47 31.8 77.2 77.2 ###
2005-Dec-13 Tue ### ### ### ### 32.9 32.9 0.0
2005-Dec-12 Mon 31.71 ### 31.56 31.78 71.2 71.2 2.3
2005-Dec-09 Fri 31.74 ### ### 31.51 2,976,075 0 ### ### ###
2005-Dec-08 Thu ### 32.24 31.53 31.74 ### ### 2.3
2005-Dec-07 Wed ### 32.2 31.87 ### 2,820,843 ### 31.1 31.1 0.0
2005-Dec-06 Tue ### ### 31.89 ### 72.8 72.8 0.0
2005-Dec-05 Mon 32.27 32.27 31.89 ### ### ### 0.0
2005-Dec-02 Fri 32.25 ### ### ### 2,182,540 0 ### ### 0.0
2005-Dec-01 Thu ### 32.47 31.74 31.84 ### ### 2.3
2005-Nov-30 Wed ### 32.88 32.46 32.46 6,586,181 ### 29.7 29.7 2.3
2005-Nov-29 Tue ### 32.7 ### 32.7 4,347,042 ### 72.8 72.8 2.3
2005-Nov-28 Mon 32.75 32.75 32.43 32.72 28.8 28.8 2.3
2005-Nov-25 Fri 32.87 ### 32.55 ### 27.5 27.5 0.0
2005-Nov-24 Thu 32.76 ### 32.72 ### 6,053,621 ### 68.9 68.9 0.0
2005-Nov-23 Wed 32.5 ### ### ### 2,145,173 0 ### ### 0.0
2005-Nov-22 Tue 32.86 ### 32.45 32.45 3,868,474 ### 25.0 25.0 2.3
2005-Nov-21 Mon 32.55 32.85 32.45 32.76 15,030,972 ### ### ### ###
2005-Nov-18 Fri ### 33.73 33.45 33.45 23.6 23.6 ###
2005-Nov-17 Thu 33.56 33.75 33.45 ### ### ### 0.0
2005-Nov-16 Wed ### 33.5 ### 33.5 3,342,677 ### ### ### 2.4
2005-Nov-15 Tue ### ### ### 33.2 76.0 76.0 ###
2005-Nov-14 Mon 32.75 ### ### ### 4,066,327 0 75.2 75.2 0.0
2005-Nov-11 Fri ### ### ### 32.78 ### ### ###
2005-Nov-10 Thu 32.59 32.73 ### 32.52 14,483,758 ### ### ### 2.3
2005-Nov-09 Wed ### 33.45 ### ### 9,306,473 ### ### ### 0.0
2005-Nov-08 Tue ### 33.75 ### ### 31.4 31.4 0.0
2005-Nov-07 Mon 33.23 33.54 ### 33.54 ### ### 2.4
2005-Nov-04 Fri ### 33.59 33.22 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 3,243,349 0 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 33.2 ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### 32.86 ### 13,445,772 ### 64.4 64.4 0.0
2005-Oct-28 Fri 32.82 32.89 32.46 ### 32.8 32.8 0.0
2005-Oct-27 Thu 32.77 33.21 32.75 ### ### ### 0.0
2005-Oct-26 Wed 32.45 ### 32.27 32.7 6,017,684 ### ### ### 2.3
2005-Oct-25 Tue 32.2 32.45 ### 32.29 ### ### ###
2005-Oct-24 Mon 31.85 ### 31.73 ### 4,507,175 ### 79.6 79.6 0.0
2005-Oct-21 Fri 31.8 32.2 ### ### 2,627,483 42,302,476 ### ### 0.0
2005-Oct-20 Thu ### ### ### 32.2 80.4 80.4 ###
2005-Oct-19 Wed ### ### ### ### 2,797,353 0 41.2 41.2 0.0
2005-Oct-18 Tue ### 32.42 ### ### 70.5 70.5 0.0
2005-Oct-17 Mon 32.25 ### ### 32.23 1,684,672 0 ### ### 2.3
2005-Oct-14 Fri 31.82 ### 31.75 ### 2,417,225 38,373,446 75.3 75.3 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.22 ### ### 3,199,729 ### 69.3 69.3 0.0
2005-Oct-11 Tue ### ### 31.86 31.87 2,932,342 ### ### ### ###
2005-Oct-10 Mon ### 32.4 ### 32.2 3,646,348 ### ### ### ###
2005-Oct-07 Fri 32.51 32.53 ### 32.25 20.2 20.2 ###
2005-Oct-06 Thu 32.5 32.89 ### ### 3,008,555 49,475,686 ### ### 0.0
2005-Oct-05 Wed ### ### 32.76 32.76 3,611,123 ### 43.8 43.8 ###
2005-Oct-04 Tue ### ### ### ### 72.2 72.2 0.0
2005-Oct-03 Mon ### 33.2 32.88 ### 1,784,220 58,950,628 ### ### 0.0
2005-Sep-30 Fri 33.4 33.59 ### ### 9,185,144 ### 25.1 25.1 0.0
2005-Sep-29 Thu 33.44 ### 33.24 ### 67.8 67.8 0.0
2005-Sep-28 Wed 33.2 33.57 32.5 33.5 6,550,843 ### 80.0 80.0 2.4
2005-Sep-27 Tue ### ### ### 33.23 7,412,850 0 75.1 75.1 ###
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 32.4 32.58 ### 32.4 3,099,888 50,497,175 66.1 66.1 2.3
2005-Sep-22 Thu 32.54 ### ### 32.56 ### ### 2.3
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 31.89 32.44 31.77 32.44 5,343,489 ### 81.4 81.4 2.3
2005-Sep-19 Mon ### ### 31.83 31.87 ### ### ###
2005-Sep-16 Fri 31.76 ### 31.52 ### 5,106,623 80,480,378 ### ### 0.0
2005-Sep-15 Thu 31.71 ### ### ### 6,905,849 0 ### ### 0.0
2005-Sep-14 Wed 31.48 31.87 31.48 31.8 ### ### ###
2005-Sep-13 Tue ### ### ### ### 3,548,984 0 ### ### 0.0
2005-Sep-12 Mon ### 31.47 31.21 ### ### ### 0.0
2005-Sep-09 Fri 31.23 ### ### ### 1,822,283 0 ### ### 0.0
2005-Sep-08 Thu 31.5 31.5 ### ### 2,920,157 45,992,472 ### ### 0.0
2005-Sep-07 Wed 31.4 31.4 ### 31.2 2,286,280 ### ### ### 2.2
2005-Sep-06 Tue 31.29 31.29 ### ### 28.3 28.3 0.0
2005-Sep-05 Mon 31.26 31.26 30.87 ### 3,597,348 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 21.6 21.6 0.0
2005-Sep-01 Thu 31.4 31.41 ### ### 5,346,044 83,959,621 ### ### 0.0
2005-Aug-31 Wed 30.86 ### 30.85 ### ### ### 0.0
2005-Aug-30 Tue ### 31.25 ### ### 4,170,556 ### 31.2 31.2 0.0
2005-Aug-29 Mon 31.2 ### ### ### 4,037,028 0 37.6 37.6 0.0
2005-Aug-26 Fri 31.28 31.55 31.25 31.55 5,037,658 ### 72.8 72.8 ###
2005-Aug-25 Thu 31.25 31.25 ### 31.21 2,508,354 ### 36.1 36.1 ###
2005-Aug-24 Wed 31.22 31.25 30.89 ### 2,651,723 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 3,447,254 0 ### ### 0.0
2005-Aug-22 Mon ### 31.5 ### ### 29.5 29.5 0.0
2005-Aug-19 Fri 31.44 ### ### 31.4 2,955,927 0 ### ### 2.2
2005-Aug-18 Thu 31.5 31.7 ### 31.44 3,689,186 ### ### ### 2.2
2005-Aug-17 Wed 31.25 31.82 31.21 ### 6,107,871 192,489,554 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 4,165,221 0 77.1 77.1 0.0
2005-Aug-15 Mon ### ### 30.87 ### 3,509,154 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### 31.24 ### ### ###
2005-Aug-10 Wed ### ### 30.75 ### 3,452,887 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 3,581,848 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 2,893,850 0 83.2 83.2 0.0
2005-Aug-05 Fri ### 30.85 30.53 30.85 3,072,150 94,284,283 ### ### ###
2005-Aug-04 Thu ### ### 30.73 30.8 30.4 30.4 2.2
2005-Aug-03 Wed ### 31.2 30.72 30.76 22.9 22.9 2.2
2005-Aug-02 Tue ### ### ### ### 3,482,556 0 66.9 66.9 0.0
2005-Aug-01 Mon 31.5 31.5 ### ### 2,281,521 35,933,955 19.2 19.2 0.0
2005-Jul-29 Fri 31.48 31.5 31.2 31.25 23.8 23.8 2.2
2005-Jul-28 Thu 31.75 31.75 ### 31.4 ### ### 2.2
2005-Jul-27 Wed 31.74 31.84 31.7 31.73 32.7 32.7 ###
2005-Jul-26 Tue ### 31.88 31.58 31.7 ### ### 2.3
2005-Jul-25 Mon 31.8 31.8 31.5 ### 26.8 26.8 0.0
2005-Jul-22 Fri 31.58 ### 31.55 ### 6,450,741 ### 74.0 74.0 0.0
2005-Jul-21 Thu 31.5 ### 31.49 ### 70.7 70.7 0.0
2005-Jul-20 Wed ### 31.44 31.28 ### 3,328,950 104,395,872 ### ### 0.0
2005-Jul-19 Tue ### ### 31.25 ### 3,637,986 ### ### ### 0.0
2005-Jul-18 Mon ### 31.52 31.26 31.41 71.1 71.1 ###
2005-Jul-15 Fri ### 31.42 ### ### 4,606,046 72,360,982 ### ### 0.0
2005-Jul-14 Thu 30.79 ### 30.7 ### ### ### 0.0
2005-Jul-13 Wed 30.58 30.71 30.43 ### 3,027,157 92,540,189 72.1 72.1 0.0
2005-Jul-12 Tue 30.46 ### ### 30.59 ### ### 2.2
2005-Jul-11 Mon ### 30.4 30.22 ### 69.0 69.0 0.0
2005-Jul-08 Fri ### ### ### 30.21 ### ### 2.2
2005-Jul-07 Thu 30.43 30.43 ### ### ### ### 0.0
2005-Jul-06 Wed 30.72 30.74 ### ### ### ### 0.0
2005-Jul-05 Tue 30.78 30.78 30.58 30.73 2,802,244 85,972,845 31.7 31.7 ###
2005-Jul-04 Mon ### ### 30.48 30.55 32.3 32.3 2.2
2005-Jul-01 Fri 30.74 30.8 ### 30.55 21.5 21.5 2.2
2005-Jun-30 Thu 30.7 ### 30.56 30.76 3,006,254 ### ### ### 2.2
2005-Jun-29 Wed 30.86 ### 30.55 30.7 34.8 34.8 2.2
2005-Jun-28 Tue ### ### ### 30.87 3,788,054 0 ### ### ###
2005-Jun-27 Mon ### 30.45 30.22 30.4 ### ### ###
2005-Jun-24 Fri 30.48 30.54 30.23 30.5 9,304,454 ### 69.7 69.7 2.2
2005-Jun-23 Thu 30.74 ### 30.45 ### 4,822,385 ### ### ### 0.0
2005-Jun-22 Wed 30.75 30.88 ### ### 2,780,675 42,933,622 37.2 37.2 0.0
2005-Jun-21 Tue 30.74 ### ### 30.8 ### ### 2.2
2005-Jun-20 Mon ### ### ### 30.7 4,827,145 0 ### ### 2.2
2005-Jun-17 Fri ### 31.2 30.87 31.2 3,656,740 113,486,925 ### ### 2.2
2005-Jun-16 Thu ### 31.21 30.8 ### 6,392,782 ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 30.72 ### ### ### 0.0
2005-Jun-14 Tue ### ### 30.76 ### 32.1 32.1 0.0
2005-Jun-10 Fri 31.2 31.24 ### ### 2,881,575 ### 27.3 27.3 0.0
2005-Jun-09 Thu 31.45 ### ### 31.25 30.2 30.2 2.2
2005-Jun-08 Wed ### 31.5 ### 31.5 78.1 78.1 2.3
2005-Jun-07 Tue ### ### ### 31.25 4,595,124 0 75.1 75.1 2.2
2005-Jun-06 Mon 30.71 ### 30.56 ### 3,649,847 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### 30.78 4,498,349 0 22.3 22.3 2.2
2005-Jun-02 Thu ### 31.27 ### ### 18,529,750 289,712,641 ### ### 0.0
2005-Jun-01 Wed ### 31.83 31.29 31.78 71.5 71.5 2.3
2005-May-31 Tue ### ### 31.45 31.45 5,809,640 91,356,589 ### ### ###
2005-May-30 Mon ### 31.89 ### 31.89 74.5 74.5 2.3
2005-May-27 Fri 31.56 31.83 31.48 31.72 ### ### 2.3
2005-May-26 Thu ### 31.8 31.52 31.8 74.3 74.3 ###
2005-May-25 Wed ### 31.81 31.52 ### 3,688,174 116,786,029 70.9 70.9 0.0
2005-May-24 Tue 31.53 ### 31.53 31.83 4,737,043 74,679,482 73.0 73.0 ###
2005-May-23 Mon 31.4 ### 31.4 ### ### ### 0.0
2005-May-20 Fri 31.49 ### ### ### 27.3 27.3 0.0
2005-May-19 Thu ### 31.5 31.23 31.48 70.2 70.2 2.2
2005-May-18 Wed ### 31.22 ### ### 72.8 72.8 0.0
2005-May-17 Tue ### ### 30.81 ### 6,271,849 ### 78.4 78.4 0.0
2005-May-16 Mon 30.8 ### 30.78 30.86 ### ### 2.2
2005-May-13 Fri 30.75 ### 30.75 ### ### ### 0.0
2005-May-12 Thu 30.5 ### 30.5 ### ### ### 0.0
2005-May-11 Wed ### 30.52 29.82 30.45 69.5 69.5 2.2
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### 29.25 29.52 ### ### 2.1
2005-May-06 Fri ### ### 29.22 29.25 26.8 26.8 ###
2005-May-05 Thu ### ### ### 29.2 2,530,171 0 ### ### 2.1
2005-May-04 Wed 29.5 29.5 ### 29.26 2,593,641 ### 40.8 40.8 ###
2005-May-03 Tue 29.51 ### ### 29.5 46.3 46.3 2.1
2005-May-02 Mon ### 29.47 ### ### ### ### 0.0
2005-Apr-29 Fri 29.21 29.5 ### ### 14,385,881 212,191,744 ### ### 0.0
2005-Apr-28 Thu ### 29.48 29 29.48 84.6 84.6 2.1
2005-Apr-27 Wed 28.84 ### ### ### 3,702,823 0 74.9 74.9 0.0
2005-Apr-26 Tue ### ### 28.75 28.81 3,344,620 ### ### ### 2.1
2005-Apr-22 Fri ### ### 28.86 ### 4,545,926 ### ### ### 0.0
2005-Apr-21 Thu 28.8 ### 28.75 ### ### ### 0.0
2005-Apr-20 Wed ### 29 28.74 29 73.7 73.7 ###
2005-Apr-19 Tue ### 28.82 ### 28.75 4,788,947 69,008,726 67.1 67.1 ###
2005-Apr-18 Mon 28.5 28.58 ### ### ### ### 0.0
2005-Apr-15 Fri 28.84 28.88 28.73 28.75 ### ### ###
2005-Apr-14 Thu 28.89 ### 28.7 28.85 5,960,620 ### 45.4 45.4 ###
2005-Apr-13 Wed 29.28 ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### 29.25 5,339,050 0 74.6 74.6 ###
2005-Apr-11 Mon ### 29.26 ### ### 78.1 78.1 0.0
2005-Apr-08 Fri ### ### 28.87 ### 3,042,750 ### 72.0 72.0 0.0
2005-Apr-07 Thu 28.75 ### ### 28.85 2,965,678 0 ### ### ###
2005-Apr-06 Wed ### ### ### 28.75 36.3 36.3 ###
2005-Apr-05 Tue ### 28.71 28.54 ### 72.6 72.6 0.0
2005-Apr-04 Mon 28.59 ### 28.43 ### 76.9 76.9 0.0
2005-Apr-01 Fri 28.57 ### ### ### 3,421,127 0 ### ### 0.0
2005-Mar-31 Thu 28.75 28.86 ### ### 5,592,527 ### 18.4 18.4 0.0
2005-Mar-30 Wed ### ### 28.23 28.53 ### ### 2.0
2005-Mar-29 Tue 28.75 ### 28.4 28.49 42.7 42.7 ###
2005-Mar-24 Thu 29 29 ### 28.74 8,511,728 123,420,056 31.4 31.4 2.1
2005-Mar-23 Wed 29 ### 28.77 28.79 39.6 39.6 ###
2005-Mar-22 Tue ### ### ### 29.2 5,094,685 0 ### ### 2.1
2005-Mar-21 Mon ### 29.2 ### ### ### ### 0.0
2005-Mar-18 Fri ### 29.43 ### ### ### ### 0.0
2005-Mar-17 Thu 29.49 29.5 ### ### 3,469,951 51,181,777 ### ### 0.0
2005-Mar-16 Wed 29.28 29.5 29.28 29.5 4,087,840 ### 75.0 75.0 2.1
2005-Mar-15 Tue ### ### ### ### 2,648,923 0 ### ### 0.0
2005-Mar-14 Mon ### 29.27 ### 29.26 2,325,584 34,034,921 ### ### ###
2005-Mar-11 Fri ### ### 28.86 ### 66.9 66.9 0.0
2005-Mar-10 Thu 29.22 29.24 ### 29.2 3,916,341 ### ### ### 2.1
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### 29.44 ### ### 2,097,382 ### 68.8 68.8 0.0
2005-Mar-07 Mon 29.73 29.74 ### ### ### ### 0.0
2005-Mar-04 Fri 29.5 ### ### 29.46 ### ### 2.1
2005-Mar-03 Thu 29.41 ### ### 29.49 2,905,626 0 ### ### ###
2005-Mar-02 Wed ### 29.56 29.26 29.5 5,829,629 171,449,388 73.6 73.6 2.1
2005-Mar-01 Tue 28.74 29.25 28.72 29.25 84.3 84.3 ###
2005-Feb-28 Mon 29 29.2 ### 28.8 4,459,421 65,107,546 30.7 30.7 2.1
2005-Feb-25 Fri 28.75 ### ### ### 9,094,078 0 ### ### 0.0
2005-Feb-24 Thu ### 29.28 28.5 ### 6,598,088 ### ### ### 0.0
2005-Feb-23 Wed 29.41 29.45 29.2 29.2 2,986,576 87,581,341 ### ### 2.1
2005-Feb-22 Tue ### 29.52 ### 29.52 ### ### 2.1
2005-Feb-21 Mon 29.5 29.55 ### ### 2,949,078 43,572,627 ### ### 0.0
2005-Feb-18 Fri 29.47 29.57 ### 29.54 3,112,642 ### 70.6 70.6 ###
2005-Feb-17 Thu ### ### ### ### 35.7 35.7 0.0
2005-Feb-16 Wed 29.84 29.85 ### ### 2,054,741 ### 33.5 33.5 0.0
2005-Feb-15 Tue ### 29.85 29.54 ### 36.9 36.9 0.0
2005-Feb-14 Mon ### ### ### ### 5,789,854 0 ### ### 0.0
2005-Feb-11 Fri ### ### 29.88 ### 4,354,627 65,058,127 20.6 20.6 0.0
2005-Feb-10 Thu 29.8 30.49 29.78 30.45 86.7 86.7 2.2
2005-Feb-09 Wed ### ### 29.75 29.8 ### ### 2.1
2005-Feb-08 Tue ### ### 29.79 ### 4,040,542 60,183,873 ### ### 0.0
2005-Feb-07 Mon ### ### 29.72 ### 4,596,148 68,298,759 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 4,170,774 0 ### ### 0.0
2005-Feb-03 Thu ### ### 29.84 ### 68.5 68.5 0.0
2005-Feb-02 Wed 29.86 ### ### ### 4,346,451 0 ### ### 0.0
2005-Feb-01 Tue 29.84 ### 29.76 29.85 6,023,949 ### 68.1 68.1 2.1
2005-Jan-31 Mon ### 29.73 ### ### 85.3 85.3 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu 28.85 ### 28.78 ### 6,349,622 ### 68.2 68.2 0.0
2005-Jan-25 Tue 28.75 28.85 ### 28.78 72.6 72.6 2.1
2005-Jan-24 Mon ### 28.76 ### 28.72 72.9 72.9 ###
2005-Jan-21 Fri 28.8 ### 28.73 28.82 ### ### 2.1
2005-Jan-20 Thu 28.7 28.89 ### 28.78 3,752,354 54,202,753 ### ### 2.1
2005-Jan-19 Wed ### ### ### 28.8 ### ### 2.1
2005-Jan-18 Tue 28.75 28.85 ### 28.85 ### ### ###
2005-Jan-17 Mon 28.75 28.85 ### ### 2,159,144 31,145,652 28.6 28.6 0.0
2005-Jan-14 Fri 28.72 28.81 ### 28.74 72.1 72.1 2.1
2005-Jan-13 Thu ### ### 28.76 28.79 ### ### ###
2005-Jan-12 Wed 28.82 ### 28.82 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 3,492,054 0 30.3 30.3 0.0
2005-Jan-10 Mon 28.89 ### 28.78 ### 68.9 68.9 0.0
2005-Jan-07 Fri 28.83 28.89 28.71 28.82 2,028,241 58,413,340 ### ### 2.1
2005-Jan-06 Thu ### 28.79 ### 28.7 1,866,978 26,875,148 ### ### ###
2005-Jan-05 Wed 28.7 28.75 ### ### 31.4 31.4 0.0
2005-Jan-04 Tue ### ### 28.71 28.8 ### ### 2.1
2004-Dec-31 Fri 28.85 28.86 28.75 28.82 ### ### 2.1
2004-Dec-30 Thu ### ### 28.81 28.84 ### ### ###
2004-Dec-29 Wed 28.79 28.83 28.71 28.76 25.7 25.7 2.1
2004-Dec-24 Fri ### 28.74 28.57 28.71 9,553,571 273,757,577 ### ### ###
2004-Dec-23 Thu 28.54 28.54 28.44 28.52 2,710,454 ### 33.5 33.5 2.0
2004-Dec-22 Wed 28.53 ### 28.5 28.54 67.4 67.4 2.0
2004-Dec-21 Tue 28.44 28.53 ### 28.48 ### ### 2.0
2004-Dec-20 Mon 28.5 28.5 ### ### 2,289,688 32,628,054 32.6 32.6 0.0
2004-Dec-17 Fri 28.5 ### ### 28.55 4,736,384 0 ### ### ###
2004-Dec-16 Thu 28.78 28.8 28.48 ### 30.3 30.3 0.0
2004-Dec-15 Wed ### ### ### 28.73 9,985,357 0 28.4 28.4 2.1
2004-Dec-14 Tue ### 28.49 ### 28.49 ### ### ###
2004-Dec-13 Mon ### 28 27.85 28 76.8 76.8 2.0
2004-Dec-10 Fri ### ### 27.88 ### 27.2 27.2 0.0
2004-Dec-09 Thu ### 28.21 ### ### 3,870,654 54,595,574 34.6 34.6 0.0
2004-Dec-08 Wed ### ### 27.88 ### ### ### 0.0
2004-Dec-07 Tue ### 28.23 ### ### 4,684,074 ### ### ### 0.0
2004-Dec-06 Mon 28.4 28.47 ### 28.21 ### ### ###
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 4,280,741 0 ### ### 0.0
2004-Dec-01 Wed ### ### 27.75 27.77 33.1 33.1 ###
2004-Nov-30 Tue 28.2 28.23 28 ### 35.1 35.1 0.0
2004-Nov-29 Mon ### ### ### ### 3,327,084 0 ### ### 0.0
2004-Nov-26 Fri 27.8 ### 27.7 ### 70.7 70.7 0.0
2004-Nov-25 Thu 27.79 27.8 ### 27.8 4,979,387 69,213,479 64.9 64.9 2.0
2004-Nov-24 Wed 27.85 27.86 27.7 27.75 3,283,240 ### ### ### 2.0
2004-Nov-23 Tue 27.75 27.82 27.55 27.72 ### ### ###
2004-Nov-22 Mon 27.87 27.87 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 27.82 27.87 ### ### ###
2004-Nov-18 Thu ### 28.22 27.87 ### 28.3 28.3 0.0
2004-Nov-17 Wed ### ### ### ### 6,281,576 0 73.0 73.0 0.0
2004-Nov-16 Tue ### ### 27.57 ### ### ### 0.0
2004-Nov-15 Mon ### ### 27.52 ### ### ### 0.0
2004-Nov-12 Fri 28.48 28.54 28.42 28.45 ### ### 2.0
2004-Nov-11 Thu ### 28.53 ### ### ### ### 0.0
2004-Nov-10 Wed ### 28.5 27.54 28.2 14,127,847 395,862,272 ### ### 2.0
2004-Nov-09 Tue ### ### 27.8 27.85 30.0 30.0 ###
2004-Nov-08 Mon 28 ### 28 ### 4,624,622 ### ### ### 0.0
2004-Nov-05 Fri ### ### 27.77 ### ### ### 0.0
2004-Nov-04 Thu ### ### 27.77 ### 21.4 21.4 0.0
2004-Nov-03 Wed 28.51 ### ### 28.54 4,768,627 0 66.5 66.5 2.0
2004-Nov-02 Tue ### ### ### 28.49 2,044,728 0 ### ### ###
2004-Nov-01 Mon 28.48 28.56 ### 28.5 3,386,142 ### ### ### 2.0
2004-Oct-29 Fri 28.24 28.48 ### 28.27 66.4 66.4 ###
2004-Oct-28 Thu 27.88 ### 27.87 ### 5,665,673 78,951,153 ### ### 0.0
2004-Oct-27 Wed 27.8 27.88 27.75 27.85 3,413,751 94,953,484 ### ### ###
2004-Oct-26 Tue 27.41 27.8 27.41 ### 76.4 76.4 0.0
2004-Oct-25 Mon 27.41 27.5 ### 27.48 3,176,824 ### ### ### 2.0
2004-Oct-22 Fri 27.56 ### 27.45 27.52 2,684,686 ### 27.7 27.7 2.0
2004-Oct-21 Thu ### ### 27.55 ### ### ### 0.0
2004-Oct-20 Wed ### ### 27.56 27.57 ### ### ###
2004-Oct-19 Tue 27.55 27.89 27.54 27.87 80.4 80.4 ###
2004-Oct-18 Mon 27.46 27.55 ### 27.47 70.7 70.7 2.0
2004-Oct-15 Fri ### ### ### ### 5,195,750 0 69.6 69.6 0.0
2004-Oct-14 Thu ### 27.43 ### ### ### ### 0.0
2004-Oct-13 Wed ### 27.26 ### ### 4,308,878 ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 3,797,854 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 32.5 32.5 0.0
2004-Oct-08 Fri ### ### 26.89 ### 3,279,554 ### 31.1 31.1 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 27.2 ### ### ### 2,891,740 0 ### ### 0.0
2004-Oct-05 Tue ### 27.28 ### ### 34.2 34.2 0.0
2004-Oct-04 Mon 27.22 27.22 ### ### 26.4 26.4 0.0
2004-Oct-01 Fri ### 27.27 27 ### 71.0 71.0 0.0
2004-Sep-30 Thu 27 ### ### ### 3,858,873 0 ### ### 0.0
2004-Sep-29 Wed ### ### 26.88 ### 7,200,146 ### 25.9 25.9 0.0
2004-Sep-28 Tue 26.8 ### 26.8 ### 3,238,741 43,399,129 ### ### 0.0
2004-Sep-27 Mon ### ### 26.82 26.87 ### ### ###
2004-Sep-24 Fri 27 ### 26.89 ### ### ### 0.0
2004-Sep-23 Thu 27 ### 27 27 ### ### 1.9
2004-Sep-22 Wed ### ### ### 27.21 4,451,847 0 ### ### ###
2004-Sep-21 Tue 27 ### 26.89 ### 3,516,546 ### 67.2 67.2 0.0
2004-Sep-20 Mon ### ### ### ### 1,934,945 0 32.5 32.5 0.0
2004-Sep-17 Fri ### 27.28 26.88 ### 4,209,385 113,990,145 73.0 73.0 0.0
2004-Sep-16 Thu ### ### ### ### 7,602,952 0 74.5 74.5 0.0
2004-Sep-15 Wed 27 ### 26.75 26.8 2,911,747 ### 26.8 26.8 1.9
2004-Sep-14 Tue ### ### ### 27 30.3 30.3 1.9
2004-Sep-13 Mon 26.75 ### ### ### ### ### 0.0
2004-Sep-10 Fri 27.21 ### 26.73 26.8 ### ### 1.9
2004-Sep-09 Thu ### ### ### ### 2,162,549 0 26.4 26.4 0.0
2004-Sep-08 Wed 27.4 27.4 ### 27.25 3,241,121 44,403,357 29.0 29.0 ###
2004-Sep-07 Tue ### ### ### 27.26 2,904,979 0 ### ### 1.9
2004-Sep-06 Mon ### 27.22 ### ### 2,062,527 ### 34.5 34.5 0.0
2004-Sep-03 Fri ### 27.2 ### ### 4,191,671 57,006,725 30.7 30.7 0.0
2004-Sep-02 Thu ### 27.25 ### ### 4,499,478 61,305,387 71.8 71.8 0.0
2004-Sep-01 Wed 26.75 27 26.73 ### ### ### 0.0
2004-Aug-31 Tue ### 26.78 ### ### 2,616,157 35,030,342 70.8 70.8 0.0
2004-Aug-30 Mon 26.55 26.78 26.52 26.54 35.1 35.1 1.9
2004-Aug-27 Fri 26.5 ### ### 26.45 24.8 24.8 ###
2004-Aug-26 Thu 26.53 26.53 26.28 ### 5,148,622 ### ### ### 0.0
2004-Aug-25 Wed ### ### 26.43 26.5 8,339,322 110,204,140 ### ### 1.9
2004-Aug-24 Tue 26.8 26.88 ### 26.81 ### ### ###
2004-Aug-23 Mon 26.7 26.77 ### ### 2,833,329 ### ### ### 0.0
2004-Aug-20 Fri 26.49 26.58 ### 26.5 65.7 65.7 1.9
2004-Aug-19 Thu 26.54 26.58 26.28 26.4 24.6 24.6 1.9
2004-Aug-18 Wed ### 26.54 ### 26.42 ### ### 1.9
2004-Aug-17 Tue ### 26.42 26.27 ### 30.6 30.6 0.0
2004-Aug-16 Mon ### 26.44 26.23 26.23 ### ### ###
2004-Aug-13 Fri ### 26.29 ### 26.2 7,153,523 94,033,059 ### ### ###
2004-Aug-12 Thu ### 26.49 ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### 26.43 6,653,124 0 79.2 79.2 1.9
2004-Aug-10 Tue 26.21 26.29 ### ### ### ### 0.0
2004-Aug-09 Mon ### 26.45 ### 26.24 ### ### 1.9
2004-Aug-06 Fri 26.21 26.49 ### 26.47 6,332,157 ### 81.2 81.2 ###
2004-Aug-05 Thu 26.58 ### ### ### 9,890,380 0 23.0 23.0 0.0
2004-Aug-04 Wed ### ### 26.58 ### 20.4 20.4 0.0
2004-Aug-03 Tue ### ### 26.81 ### 75.9 75.9 0.0
2004-Aug-02 Mon 26.72 26.85 ### 26.8 3,429,289 ### ### ### 1.9
2004-Jul-30 Fri ### 26.8 26.56 ### 24.5 24.5 0.0
2004-Jul-29 Thu 26.5 ### 26.46 26.48 34.0 34.0 ###
2004-Jul-28 Wed 26.7 26.7 26.42 26.59 11,421,640 303,358,758 27.9 27.9 ###
2004-Jul-27 Tue ### ### 26.74 26.75 ### ### ###
2004-Jul-26 Mon ### 27.23 ### ### 7,087,326 96,493,943 74.4 74.4 0.0
2004-Jul-23 Fri 27.22 ### 26.87 26.87 17,735,721 ### ### ### ###
2004-Jul-22 Thu 27.55 ### ### ### 15,223,481 0 ### ### 0.0
2004-Jul-21 Wed 27.58 ### 27.23 27.8 11,338,778 ### 75.8 75.8 2.0
2004-Jul-20 Tue ### ### 27.4 27.48 15,901,851 217,855,358 ### ### 2.0
2004-Jul-19 Mon 28.2 28.2 ### 28 15,873,420 223,815,222 ### ### 2.0
2004-Jul-16 Fri 28.29 28.52 28.27 ### ### ### 0.0
2004-Jul-15 Thu 28.51 ### 28.26 28.45 22,671,741 ### ### ### 2.0
2004-Jul-14 Wed ### ### 28.73 28.85 ### ### ###
2004-Jul-13 Tue 30.85 ### 30.72 ### 75.9 75.9 0.0
2004-Jul-12 Mon 30.87 ### 30.84 30.87 74.4 74.4 ###
2004-Jul-09 Fri 30.76 ### ### 30.85 4,838,355 0 70.1 70.1 ###
2004-Jul-08 Thu ### 30.82 30.47 30.75 6,533,923 200,232,070 ### ### ###
2004-Jul-07 Wed 30.5 ### ### ### 5,692,674 0 67.1 67.1 0.0
2004-Jul-06 Tue 30.4 ### ### ### 6,902,027 0 72.1 72.1 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### 30.44 ### ### ### ### 0.0
2004-Jul-01 Thu 29.86 30.2 29.76 ### 74.4 74.4 0.0
2004-Jun-30 Wed 29.87 ### 29.77 29.84 6,156,621 ### ### ### ###
2004-Jun-29 Tue 29.89 ### 29.72 29.87 4,591,449 ### 32.2 32.2 ###
2004-Jun-28 Mon 29.8 29.88 ### 29.88 76.5 76.5 2.1
2004-Jun-25 Fri ### ### 29.83 29.86 10,922,484 162,908,848 32.4 32.4 2.1
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 72.0 72.0 0.0
2004-Jun-22 Tue 29.89 ### 29.83 ### 9,395,875 140,139,475 73.8 73.8 0.0
2004-Jun-21 Mon 29.55 29.79 29.55 29.74 7,177,340 212,951,677 76.6 76.6 2.1
2004-Jun-18 Fri 29.2 ### ### 29.29 ### ### 2.1
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 29.2 29.25 ### ### ### ### 0.0
2004-Jun-14 Mon ### 29.47 29.22 ### 3,649,748 107,101,855 ### ### 0.0
2004-Jun-11 Fri ### 29.47 29.22 ### 3,649,748 107,101,855 31.1 31.1 0.0
2004-Jun-10 Thu 29.44 29.56 29.27 ### ### ### 0.0
2004-Jun-09 Wed 29.7 29.73 29.42 29.47 6,866,882 ### ### ### ###
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon 29.5 29.8 29.47 29.72 12,900,288 ### ### ### 2.1
2004-Jun-04 Fri ### 30.4 30.27 ### ### ### 0.0
2004-Jun-03 Thu 30.45 30.5 30.2 ### 5,839,579 177,231,222 ### ### 0.0
2004-Jun-02 Wed 30.24 ### 30.23 30.28 3,242,550 49,011,143 ### ### 2.2
2004-Jun-01 Tue 30.2 ### ### ### 35.5 35.5 0.0
2004-May-31 Mon ### ### ### 30.2 ### ### 2.2
2004-May-28 Fri ### ### ### ### 13,634,020 0 74.4 74.4 0.0
2004-May-27 Thu 29.52 29.58 29.46 29.58 65.7 65.7 2.1
2004-May-26 Wed 29.4 29.41 29.23 ### 3,635,689 ### 27.8 27.8 0.0
2004-May-25 Tue ### 29.4 ### ### 2,989,646 ### ### ### 0.0
2004-May-24 Mon 29.45 29.56 29.28 ### ### ### 0.0
2004-May-21 Fri 29.25 29.43 29.23 ### 67.0 67.0 0.0
2004-May-20 Thu ### 29.43 ### 29.22 74.2 74.2 2.1
2004-May-19 Wed ### 29.28 ### 29.21 ### ### ###
2004-May-18 Tue 28.71 ### ### 28.8 74.8 74.8 2.1
2004-May-17 Mon 28.75 28.82 28.56 ### 3,360,379 96,409,273 ### ### 0.0
2004-May-14 Fri 28.78 28.78 28.51 28.55 ### ### ###
2004-May-13 Thu ### ### 28.76 28.76 7,490,874 ### ### ### 2.1
2004-May-12 Wed ### 29.2 28.78 ### 73.0 73.0 0.0
2004-May-11 Tue ### 29.43 ### ### 78.5 78.5 0.0
2004-May-10 Mon ### 29.25 ### ### ### ### 0.0
2004-May-07 Fri 29.2 ### ### ### ### ### 0.0
2004-May-06 Thu 29.23 29.29 ### ### 31.2 31.2 0.0
2004-May-05 Wed ### 29.46 29.21 29.25 3,042,351 ### ### ### ###
2004-May-04 Tue 29.55 ### ### 29.4 ### ### ###
2004-May-03 Mon 29.51 ### 29.42 29.45 2,202,440 ### ### ### ###
2004-Apr-30 Fri ### 29.5 ### 29.47 16,218,328 ### 68.9 68.9 ###
2004-Apr-29 Thu 29.25 29.42 ### 29.4 82.5 82.5 ###
2004-Apr-28 Wed ### ### ### 29.44 32.1 32.1 2.1
2004-Apr-27 Tue ### ### 29.41 29.47 3,582,449 ### ### ### ###
2004-Apr-26 Mon 29.89 29.89 ### ### 952,129 ### 22.6 22.6 0.0
2004-Apr-23 Fri 29.75 29.87 ### 29.7 2,803,975 ### 31.4 31.4 ###
2004-Apr-22 Thu 29.75 29.85 ### ### 3,838,071 ### ### ### 0.0
2004-Apr-21 Wed ### 29.83 ### ### ### ### 0.0
2004-Apr-20 Tue ### 29.71 29.42 29.57 30.3 30.3 2.1
2004-Apr-19 Mon ### ### ### ### 23,710,552 0 ### ### 0.0
2004-Apr-16 Fri ### 30.4 ### 29.71 23.9 23.9 2.1
2004-Apr-15 Thu ### 31.24 ### ### 2,994,254 46,770,247 ### ### 0.0
2004-Apr-14 Wed ### 31.25 ### ### 2,376,940 37,139,687 ### ### 0.0
2004-Apr-13 Tue 31.45 31.45 31.24 31.25 1,785,859 55,977,750 32.9 32.9 2.2
2004-Apr-08 Thu 31.4 31.45 ### 31.4 ### ### 2.2
2004-Apr-07 Wed 31.46 31.57 ### 31.45 2,264,044 ### ### ### ###
2004-Apr-06 Tue ### 31.59 31.25 31.47 5,200,422 163,397,259 80.2 80.2 2.2
2004-Apr-05 Mon ### 31.2 30.85 ### 4,842,150 ### 79.2 79.2 0.0
2004-Apr-02 Fri 31.21 31.23 ### ### 4,517,789 70,545,275 28.3 28.3 0.0
2004-Apr-01 Thu ### 31.21 ### 31.21 4,693,176 ### 72.7 72.7 ###
2004-Mar-31 Wed 31.4 31.4 ### ### 4,324,023 ### 20.1 20.1 0.0
2004-Mar-30 Tue ### 31.2 ### ### 4,298,024 67,049,174 ### ### 0.0
2004-Mar-29 Mon ### 31.44 ### ### 30.9 30.9 0.0
2004-Mar-26 Fri ### 31.5 ### 31.45 9,861,347 ### 75.0 75.0 ###
2004-Mar-25 Thu ### ### ### ### 30.8 30.8 0.0
2004-Mar-24 Wed 31.28 31.47 31.2 ### 74.4 74.4 0.0
2004-Mar-23 Tue ### ### ### 31.45 4,190,751 0 72.7 72.7 ###
2004-Mar-22 Mon ### ### 31.44 31.47 36.7 36.7 2.2
2004-Mar-19 Fri 31.82 ### ### 31.8 33.3 33.3 ###
2004-Mar-18 Thu ### ### ### 31.72 6,692,854 0 ### ### 2.3
2004-Mar-17 Wed 31.7 ### ### 31.76 ### ### 2.3
2004-Mar-16 Tue 31.5 31.73 31.46 31.71 3,057,375 ### 80.0 80.0 ###
2004-Mar-15 Mon 31.74 31.74 31.53 ### 2,088,448 66,068,052 ### ### 0.0
2004-Mar-12 Fri 31.84 31.84 31.56 ### 2,672,157 84,707,376 30.0 30.0 0.0
2004-Mar-11 Thu 31.82 ### ### 31.84 72.2 72.2 2.3
2004-Mar-10 Wed ### ### 31.8 ### 5,669,482 ### ### ### 0.0
2004-Mar-09 Tue 31.83 ### 31.78 ### 3,616,079 ### 72.8 72.8 0.0
2004-Mar-08 Mon 31.45 31.79 31.45 31.78 ### ### 2.3
2004-Mar-05 Fri 29.5 ### ### 29.46 ### ### 2.1
2004-Mar-04 Thu ### 31.49 ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 4,960,544 0 34.4 34.4 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 3,244,022 0 70.3 70.3 0.0
2004-Feb-27 Fri 30.8 ### ### ### ### ### 0.0
2004-Feb-26 Thu 30.79 ### 30.55 30.83 4,894,684 ### ### ### 2.2
2004-Feb-25 Wed 30.71 ### 30.71 30.87 ### ### ###
2004-Feb-24 Tue ### 30.82 ### 30.8 74.1 74.1 2.2
2004-Feb-23 Mon 30.78 30.83 ### ### 2,374,640 36,605,075 35.6 35.6 0.0
2004-Feb-20 Fri 30.8 ### 30.79 30.88 3,162,578 48,687,888 ### ### 2.2
2004-Feb-19 Thu ### ### 30.81 ### ### ### 0.0
2004-Feb-18 Wed 30.79 ### 30.72 ### ### ### 0.0
2004-Feb-17 Tue 30.47 30.7 ### 30.7 72.6 72.6 2.2
2004-Feb-16 Mon 30.7 30.75 30.51 30.52 3,399,870 ### ### ### ###
2004-Feb-13 Fri 30.72 ### 30.71 30.73 4,605,546 70,718,158 68.1 68.1 ###
2004-Feb-12 Thu 30.55 30.7 30.5 ### ### ### 0.0
2004-Feb-11 Wed 30.29 30.52 30.23 30.41 3,978,576 120,849,246 ### ### 2.2
2004-Feb-10 Tue 30.4 30.51 30.26 ### 3,622,445 ### ### ### 0.0
2004-Feb-09 Mon 30.59 30.79 30.47 30.57 3,800,424 116,406,987 33.1 33.1 ###
2004-Feb-06 Fri 30.49 30.56 ### 30.43 5,423,658 ### 29.7 29.7 ###
2004-Feb-05 Thu 30.8 30.89 30.59 ### ### ### 0.0
2004-Feb-04 Wed ### ### 30.89 ### 3,959,457 ### ### ### 0.0
2004-Feb-03 Tue ### ### 30.83 ### 35.0 35.0 0.0
2004-Feb-02 Mon ### 31.26 ### ### 10,149,921 ### 35.6 35.6 0.0
2004-Jan-30 Fri 30.42 30.71 30.42 30.56 14,864,153 ### ### ### 2.2
2004-Jan-29 Thu 30.21 30.48 30.21 ### ### ### 0.0
2004-Jan-28 Wed ### 30.53 ### 30.4 76.3 76.3 ###
2004-Jan-27 Tue 29.8 ### 29.42 29.45 ### ### ###
2004-Jan-23 Fri 29.55 29.74 29.49 29.59 3,682,843 ### ### ### ###
2004-Jan-22 Thu 29.25 29.58 29.25 29.54 4,617,987 135,838,087 75.5 75.5 ###
2004-Jan-21 Wed ### ### ### 29.2 14,619,621 0 ### ### 2.1
2004-Jan-20 Tue ### 29.8 29.41 29.54 29.7 29.7 ###
2004-Jan-19 Mon 29.7 29.85 ### 29.84 ### ### ###
2004-Jan-16 Fri 30.22 30.25 ### ### 4,235,345 ### 25.9 25.9 0.0
2004-Jan-15 Thu 30.41 30.47 ### ### ### ### 0.0
2004-Jan-14 Wed ### 30.53 ### 30.46 7,117,723 108,652,041 82.9 82.9 2.2
2004-Jan-13 Tue ### 30.82 29.89 ### 19.1 19.1 0.0
2004-Jan-12 Mon ### 30.55 ### 30.52 ### ### ###
2004-Jan-09 Fri ### 30.24 ### ### 70.4 70.4 0.0
2004-Jan-08 Thu ### 30.23 ### ### ### ### 0.0
2004-Jan-07 Wed ### 29.84 ### 29.84 2,772,341 41,363,327 ### ### ###
2004-Jan-06 Tue ### ### 29.47 29.54 2,926,581 43,123,171 ### ### ###
2004-Jan-05 Mon 29.75 29.79 29.42 29.42 2,683,375 ### 25.8 25.8 ###
2004-Jan-02 Fri ### ### 29.86 ### 419,375 ### 26.0 26.0 0.0
2003-Dec-31 Wed ### ### 29.88 ### 827,353 12,360,653 ### ### 0.0
2003-Dec-30 Tue ### ### 29.87 29.88 1,402,124 20,940,721 ### ### 2.1
2003-Dec-29 Mon 29.81 ### 29.73 29.8 1,170,659 17,401,846 ### ### 2.1
2003-Dec-24 Wed 29.7 29.8 ### 29.77 1,525,524 ### 69.6 69.6 ###
2003-Dec-23 Tue 29.45 ### 29.44 29.56 ### ### ###
2003-Dec-22 Mon 29.55 ### ### 29.41 1,815,073 0 ### ### ###
2003-Dec-19 Fri 29.48 29.48 ### ### 7,121,754 104,974,653 ### ### 0.0
2003-Dec-18 Thu ### ### 29.51 29.51 6,931,227 102,270,254 17.8 17.8 2.1
2003-Dec-17 Wed 29.82 ### 29.72 ### 3,615,051 53,719,657 ### ### 0.0
2003-Dec-16 Tue ### ### 29.81 29.82 ### ### ###
2003-Dec-15 Mon ### 30.2 ### ### 71.4 71.4 0.0
2003-Dec-12 Fri ### ### ### ### 3,312,270 0 ### ### 0.0
2003-Dec-11 Thu ### ### 29.85 ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### 30.2 ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 2,616,225 0 ### ### 0.0
2003-Dec-05 Fri ### ### 29.85 ### 70.8 70.8 0.0
2003-Dec-04 Thu 29.56 ### 29.56 ### ### ### 0.0
2003-Dec-03 Wed 28.82 29.4 28.81 ### 4,106,477 ### ### ### 0.0
2003-Dec-02 Tue 28.89 ### 28.78 ### 4,624,320 ### ### ### 0.0
2003-Dec-01 Mon ### 29 28.71 28.77 12,071,077 348,310,926 33.6 33.6 2.1
2003-Nov-28 Fri ### ### 28.87 ### 8,078,480 116,612,858 ### ### 0.0
2003-Nov-27 Thu ### 29.49 ### 29.26 3,706,143 54,647,078 31.6 31.6 ###
2003-Nov-26 Wed ### 29.51 29.26 29.49 2,405,887 70,696,989 68.1 68.1 ###
2003-Nov-25 Tue 29.57 ### ### ### 2,587,528 0 32.1 32.1 0.0
2003-Nov-24 Mon ### ### ### ### 3,211,857 0 38.9 38.9 0.0
2003-Nov-21 Fri ### 29.5 ### 29.26 ### ### ###
2003-Nov-20 Thu 29.42 ### ### ### 34.2 34.2 0.0
2003-Nov-19 Wed 28.7 ### 28.7 ### ### ### 0.0
2003-Nov-18 Tue 28.7 28.8 28.53 28.73 ### ### 2.1
2003-Nov-17 Mon 28.83 ### ### ### 5,466,659 0 ### ### 0.0
2003-Nov-14 Fri 29.88 ### ### ### ### ### 0.0
2003-Nov-13 Thu 29.78 ### 29.75 29.88 5,253,971 ### ### ### 2.1
2003-Nov-12 Wed ### ### ### 29.5 84.2 84.2 2.1
2003-Nov-11 Tue 29.4 29.48 ### ### 8,124,747 119,758,770 31.7 31.7 0.0
2003-Nov-10 Mon ### 30.25 ### 29.72 30.2 30.2 2.1
2003-Nov-07 Fri ### ### 29.77 ### 2,201,954 32,776,085 72.7 72.7 0.0
2003-Nov-06 Thu ### ### ### 29.84 4,938,146 0 29.3 29.3 ###
2003-Nov-05 Wed ### 30.26 ### 30.26 80.5 80.5 ###
2003-Nov-04 Tue 30.44 30.56 ### ### 3,111,275 47,540,282 ### ### 0.0
2003-Nov-03 Mon 30.55 ### 30.2 30.25 3,569,774 53,903,587 ### ### ###
2003-Oct-31 Fri ### ### 30.56 30.59 ### ### 2.2
2003-Oct-30 Thu ### ### 30.82 30.85 3,585,989 ### ### ### ###
2003-Oct-29 Wed ### ### ### ### 33.1 33.1 0.0
2003-Oct-28 Tue ### ### 30.77 ### 2,642,872 40,660,585 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 1,893,759 0 39.2 39.2 0.0
2003-Oct-24 Fri ### ### ### ### 39.3 39.3 0.0
2003-Oct-23 Thu ### 31.43 ### ### 4,270,771 ### 37.1 37.1 0.0
2003-Oct-22 Wed 31.4 31.59 ### 31.44 3,769,672 ### 71.7 71.7 2.2
2003-Oct-21 Tue ### 31.45 31.27 31.41 2,233,147 70,031,489 68.5 68.5 ###
2003-Oct-20 Mon 31.2 31.47 ### 31.27 71.1 71.1 ###
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### 30.89 ### ### ### 0.0
2003-Oct-15 Wed 30.84 31.25 30.82 ### 3,764,629 ### 78.0 78.0 0.0
2003-Oct-14 Tue ### ### 30.73 30.85 30.3 30.3 ###
2003-Oct-13 Mon ### 31.23 ### ### 4,015,485 ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 6,504,180 0 21.8 21.8 0.0
2003-Oct-09 Thu ### 31.41 ### ### 3,569,281 56,055,558 74.3 74.3 0.0
2003-Oct-08 Wed ### 31.48 ### 31.48 3,131,384 49,287,984 71.4 71.4 2.2
2003-Oct-07 Tue 31.28 ### ### ### 29.4 29.4 0.0
2003-Oct-06 Mon 31.48 31.48 ### 31.26 26.7 26.7 2.2
2003-Oct-03 Fri ### 31.4 ### ### 2,975,270 ### 28.0 28.0 0.0
2003-Oct-02 Thu ### 31.48 ### 31.43 ### ### 2.2
2003-Oct-01 Wed 30.8 ### 30.72 ### 7,886,053 121,129,774 74.8 74.8 0.0
2003-Sep-30 Tue 30.7 30.89 30.7 30.8 3,914,354 ### ### ### 2.2
2003-Sep-29 Mon 30.45 30.75 30.45 ### 73.8 73.8 0.0
2003-Sep-26 Fri ### 30.73 ### 30.54 7,314,545 112,387,983 ### ### ###
2003-Sep-25 Thu 30.4 30.44 30.26 ### ### ### 0.0
2003-Sep-24 Wed ### 30.58 30.2 30.49 5,974,027 181,550,680 ### ### 2.2
2003-Sep-23 Tue 30.54 ### 30.25 ### 36.6 36.6 0.0
2003-Sep-22 Mon 30.8 ### 30.48 ### ### ### 0.0
2003-Sep-19 Fri 31.2 31.29 30.72 30.72 20.1 20.1 2.2
2003-Sep-18 Thu 30.7 ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 30.46 ### 32.9 32.9 0.0
2003-Sep-16 Tue ### ### ### 30.45 4,086,345 0 ### ### 2.2
2003-Sep-15 Mon 30.72 30.72 30.55 ### 38.7 38.7 0.0
2003-Sep-12 Fri 30.85 30.85 30.57 30.71 4,392,748 ### 34.9 34.9 ###
2003-Sep-11 Thu 30.87 ### ### 30.79 ### ### ###
2003-Sep-10 Wed 30.85 ### 30.78 30.82 37.3 37.3 ###
2003-Sep-09 Tue 31.26 ### ### ### 28.4 28.4 0.0
2003-Sep-08 Mon 30.7 31.22 30.7 ### 2,979,654 92,250,087 77.3 77.3 0.0
2003-Sep-05 Fri ### 30.75 30.43 30.74 4,398,254 134,542,589 69.8 69.8 2.2
2003-Sep-04 Thu 30.7 30.89 ### 30.79 ### ### ###
2003-Sep-03 Wed ### ### ### 30.72 21.3 21.3 2.2
2003-Sep-02 Tue 30.84 ### 30.77 ### 4,805,745 73,936,386 ### ### 0.0
2003-Sep-01 Mon ### ### ### 30.8 ### ### 2.2
2003-Aug-29 Fri 31.4 31.4 30.8 ### 13,838,948 430,391,282 26.8 26.8 0.0
2003-Aug-28 Thu 31.4 ### 31.23 ### 31.5 31.5 0.0
2003-Aug-27 Wed ### ### ### 32.22 4,801,286 0 ### ### ###
2003-Aug-26 Tue 32.25 32.26 31.88 ### 4,762,020 152,717,981 29.6 29.6 0.0
2003-Aug-25 Mon 32.52 32.7 ### 32.4 ### ### 2.3
2003-Aug-22 Fri 32.55 ### 32.45 32.58 2,858,845 ### ### ### 2.3
2003-Aug-21 Thu 32.4 32.7 32.4 ### ### ### 0.0
2003-Aug-20 Wed 32.45 32.8 32.42 32.52 72.7 72.7 2.3
2003-Aug-19 Tue ### ### 32.47 32.59 ### ### 2.3
2003-Aug-18 Mon ### ### 32.81 ### 1,943,925 31,890,089 ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 3,551,542 0 69.2 69.2 0.0
2003-Aug-14 Thu 32.87 ### 32.78 32.88 3,559,047 58,332,780 ### ### 2.3
2003-Aug-13 Wed ### ### 32.74 32.84 ### ### 2.3
2003-Aug-12 Tue 32.88 ### ### 32.85 ### ### ###
2003-Aug-11 Mon ### ### 32.72 32.88 ### ### 2.3
2003-Aug-08 Fri 32.76 ### 32.76 ### 3,175,979 ### ### ### 0.0
2003-Aug-07 Thu ### 32.86 ### 32.76 3,216,648 52,849,526 ### ### ###
2003-Aug-06 Wed 32.54 ### 32.48 32.56 ### ### 2.3
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon 32.4 32.51 32.29 32.4 1,593,377 ### ### ### 2.3
2003-Aug-01 Fri 32.7 32.75 ### 32.51 3,656,254 59,871,159 ### ### 2.3
2003-Jul-31 Thu 32.48 32.71 32.42 ### 4,082,648 ### 67.4 67.4 0.0
2003-Jul-30 Wed ### 32.49 32.28 32.4 2,181,554 70,649,626 ### ### 2.3
2003-Jul-29 Tue ### 32.55 ### 32.55 4,598,842 74,846,153 80.1 80.1 2.3
2003-Jul-28 Mon ### 32.27 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### 31.85 ### 7,569,026 ### ### ### 0.0
2003-Jul-24 Thu 32.4 32.57 ### ### 5,752,476 93,679,071 ### ### 0.0
2003-Jul-23 Wed 32.4 32.54 32.24 32.48 2,383,289 ### 68.8 68.8 ###
2003-Jul-22 Tue 32.25 ### ### ### 2,341,852 0 ### ### 0.0
2003-Jul-21 Mon 32.45 ### ### 32.41 1,888,374 0 ### ### ###
2003-Jul-18 Fri 32.4 32.44 32.24 ### 26.1 26.1 0.0
2003-Jul-17 Thu 32.5 ### 32.45 32.55 ### ### 2.3
2003-Jul-16 Wed 32.55 32.83 ### 32.74 5,438,574 ### 67.6 67.6 2.3
2003-Jul-15 Tue 32.77 32.87 ### 32.7 27.4 27.4 2.3
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 69.9 69.9 0.0
2003-Jul-10 Thu 32.45 ### 32.2 32.27 6,105,224 ### 26.4 26.4 ###
2003-Jul-09 Wed ### 32.7 ### 32.46 7,245,683 ### 26.1 26.1 2.3
2003-Jul-08 Tue 33.55 33.72 32.88 ### 17.0 17.0 0.0
2003-Jul-07 Mon ### 33.75 33.4 33.48 2,052,753 68,921,181 29.7 29.7 ###
2003-Jul-04 Fri ### ### 33.5 ### 3,746,783 ### 24.7 24.7 0.0
2003-Jul-03 Thu ### ### 33.81 ### 70.7 70.7 0.0
2003-Jul-02 Wed ### ### ### 33.78 3,909,379 0 69.9 69.9 2.4
2003-Jul-01 Tue 33.51 ### 33.24 33.8 ### ### 2.4
2003-Jun-30 Mon ### 33.79 33.4 33.5 ### ### 2.4
2003-Jun-27 Fri 33.88 33.88 33.5 33.7 5,101,977 ### ### ### 2.4
2003-Jun-25 Wed 34.25 ### ### ### 2,964,049 0 72.3 72.3 0.0
2003-Jun-24 Tue ### ### ### 34.21 80.5 80.5 ###
2003-Jun-23 Mon ### ### ### ### 2,273,447 0 ### ### 0.0
2003-Jun-20 Fri 33.85 ### 33.84 ### 2,634,686 44,578,887 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 6,490,859 0 72.9 72.9 0.0
2003-Jun-18 Wed ### ### ### ### 3,639,329 0 ### ### 0.0
2003-Jun-17 Tue ### 34.42 ### 34.2 5,660,576 ### 32.5 32.5 2.4
2003-Jun-16 Mon 33.5 ### 33.45 33.82 73.2 73.2 2.4
2003-Jun-13 Fri ### 33.86 33.52 33.7 ### ### 2.4
2003-Jun-12 Thu 33.81 ### 33.46 33.7 3,695,526 61,826,149 ### ### 2.4
2003-Jun-11 Wed ### ### ### 33.75 76.5 76.5 ###
2003-Jun-10 Tue ### 33.45 ### ### 83.5 83.5 0.0
2003-Jun-06 Fri ### ### ### ### 68.7 68.7 0.0
2003-Jun-05 Thu ### ### 33.8 33.85 4,943,348 83,542,581 29.0 29.0 2.4
2003-Jun-04 Wed 33.5 33.78 33.5 33.7 ### ### 2.4
2003-Jun-03 Tue 33.55 ### ### 33.45 4,178,045 0 ### ### ###
2003-Jun-02 Mon ### ### ### 33.47 3,037,855 0 76.6 76.6 ###
2003-May-30 Fri ### ### ### ### 72.5 72.5 0.0
2003-May-29 Thu 32.73 ### ### ### 3,511,953 0 ### ### 0.0
2003-May-28 Wed 32.77 32.88 32.7 32.75 3,608,449 118,321,042 33.1 33.1 ###
2003-May-27 Tue 32.4 32.58 ### 32.46 75.8 75.8 2.3
2003-May-26 Mon 32.4 32.58 ### 32.45 71.4 71.4 2.3
2003-May-23 Fri 32.2 32.48 32.2 32.42 ### ### 2.3
2003-May-22 Thu ### ### 31.84 ### 4,698,644 ### ### ### 0.0
2003-May-21 Wed ### ### 31.85 ### 29.3 29.3 0.0
2003-May-20 Tue 31.78 ### ### ### 3,613,742 0 ### ### 0.0
2003-May-19 Mon ### 32.25 31.85 ### 3,676,785 117,840,959 ### ### 0.0
2003-May-16 Fri ### 32.26 ### ### 4,716,026 ### ### ### 0.0
2003-May-15 Thu 31.41 ### ### ### 86.1 86.1 0.0
2003-May-14 Wed 31.45 31.88 31.45 ### ### ### 0.0
2003-May-13 Tue 31.84 31.84 31.24 ### 3,800,222 ### ### ### 0.0
2003-May-12 Mon 31.4 31.75 31.4 ### 2,517,552 ### 74.8 74.8 0.0
2003-May-09 Fri 31.2 31.25 ### ### 24.2 24.2 0.0
2003-May-08 Thu ### ### 31.42 ### 2,864,385 44,999,488 21.8 21.8 0.0
2003-May-07 Wed 31.85 ### 31.83 ### ### ### 0.0
2003-May-06 Tue 31.84 ### 31.72 31.85 72.0 72.0 2.3
2003-May-05 Mon ### ### ### ### 2,817,223 0 27.7 27.7 0.0
2003-May-02 Fri ### ### ### 31.84 28.7 28.7 2.3
2003-May-01 Thu ### 32.49 ### 32.46 ### ### 2.3
2003-Apr-30 Wed ### ### 32.5 32.5 4,169,686 ### 27.4 27.4 ###
2003-Apr-29 Tue ### ### 32.8 32.88 3,144,055 ### ### ### 2.3
2003-Apr-28 Mon 32.52 ### 32.5 32.78 3,211,274 ### 78.5 78.5 ###
2003-Apr-24 Thu 32.82 ### 32.73 32.85 ### ### ###
2003-Apr-23 Wed 32.77 ### ### ### 3,716,227 0 ### ### 0.0
2003-Apr-22 Tue 32.24 32.59 ### 32.5 2,671,082 43,525,281 75.4 75.4 ###
2003-Apr-17 Thu ### ### ### ### 76.1 76.1 0.0
2003-Apr-16 Wed ### 32.46 32.23 32.25 2,304,553 ### 29.7 29.7 ###
2003-Apr-15 Tue ### 32.25 ### 32.21 75.9 75.9 ###
2003-Apr-14 Mon ### 32.2 ### ### ### ### 0.0
2003-Apr-11 Fri ### 32.45 ### 32.2 7,759,076 ### 24.2 24.2 ###
2003-Apr-10 Thu 32.5 ### 32.45 ### ### ### 0.0
2003-Apr-09 Wed ### ### 32.71 32.75 24.1 24.1 ###
2003-Apr-08 Tue 32.8 33.2 ### 33.2 81.3 81.3 ###
2003-Apr-07 Mon 32.8 33.26 32.75 33.2 3,509,424 ### ### ### ###
2003-Apr-04 Fri ### ### ### ### 3,271,329 0 71.8 71.8 0.0
2003-Apr-03 Thu ### 32.77 ### 32.4 4,652,450 ### ### ### 2.3
2003-Apr-02 Wed ### 32.7 ### ### 5,247,380 ### 31.3 31.3 0.0
2003-Apr-01 Tue 31.79 ### 31.75 32.45 88.2 88.2 2.3
2003-Mar-31 Mon ### ### 31.85 ### 14,312,757 227,930,655 27.9 27.9 0.0
2003-Mar-28 Fri ### ### 31.85 ### 26.2 26.2 0.0
2003-Mar-27 Thu ### 32.4 ### 32.24 4,821,947 78,115,541 79.8 79.8 2.3
2003-Mar-26 Wed ### 32.2 31.23 ### 88.9 88.9 0.0
2003-Mar-25 Tue ### ### ### ### 4,422,788 0 ### ### 0.0
2003-Mar-24 Mon ### 31.2 30.77 ### 36.9 36.9 0.0
2003-Mar-21 Fri ### ### 30.58 30.85 3,950,945 60,409,949 ### ### ###
2003-Mar-20 Thu 30.8 ### ### ### 70.0 70.0 0.0
2003-Mar-19 Wed ### ### 30.45 ### 4,633,627 70,546,971 70.3 70.3 0.0
2003-Mar-18 Tue ### 30.7 29.85 ### 83.3 83.3 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### 29.5 ### 29.4 4,230,186 62,395,243 ### ### ###
2003-Mar-13 Thu ### ### 28.5 28.55 4,551,820 ### 34.6 34.6 ###
2003-Mar-12 Wed ### 28.8 28.4 ### 5,197,086 148,636,659 36.9 36.9 0.0
2003-Mar-11 Tue 28.5 28.85 ### 28.7 5,309,688 76,592,249 85.6 85.6 ###
2003-Mar-10 Mon ### ### 28.79 28.85 3,114,244 44,829,542 ### ### ###
2003-Mar-07 Fri ### ### 28.86 ### 3,828,555 55,246,048 81.6 81.6 0.0
2003-Mar-06 Thu ### 29.4 ### 29.2 81.9 81.9 2.1
2003-Mar-05 Wed 28.71 ### ### 28.7 ### ### ###
2003-Mar-04 Tue 29.25 ### ### ### 30.4 30.4 0.0
2003-Mar-03 Mon ### 29.42 ### 29.42 87.6 87.6 ###
2003-Feb-28 Fri 29.29 ### ### ### ### ### 0.0
2003-Feb-27 Thu ### 29.44 ### ### 3,175,380 ### ### ### 0.0
2003-Feb-26 Wed ### 29.57 ### 29.57 85.0 85.0 2.1
2003-Feb-25 Tue 29.51 29.59 ### ### ### ### 0.0
2003-Feb-24 Mon 29.55 29.88 29.4 29.7 2,773,429 ### ### ### ###
2003-Feb-21 Fri 28.71 29.48 28.49 29.26 6,186,840 179,325,557 86.5 86.5 ###
2003-Feb-20 Thu 29.22 29.44 28.79 28.8 ### ### 2.1
2003-Feb-19 Wed 29.5 29.55 ### 29.44 26.9 26.9 2.1
2003-Feb-18 Tue 29.49 29.8 29.25 29.26 5,958,241 ### 23.5 23.5 ###
2003-Feb-17 Mon ### ### ### ### 6,005,540 0 76.9 76.9 0.0
2003-Feb-14 Fri ### ### 28.7 28.85 ### ### ###
2003-Feb-13 Thu 29.8 ### 29.5 29.53 5,781,225 ### ### ### ###
2003-Feb-12 Wed ### 30.71 ### 30.2 ### ### 2.2
2003-Feb-11 Tue 30.47 30.55 ### ### ### ### 0.0
2003-Feb-10 Mon ### 30.49 ### 30.29 37.1 37.1 ###
2003-Feb-07 Fri 30.4 30.58 30.21 ### ### ### 0.0
2003-Feb-06 Thu 31.28 ### 30.55 30.55 4,878,284 74,515,788 ### ### 2.2
2003-Feb-05 Wed ### 31.45 ### ### ### ### 0.0
2003-Feb-04 Tue 31.75 ### 31.53 31.53 ### ### 2.3
2003-Feb-03 Mon 31.79 31.8 31.5 31.55 33.2 33.2 ###
2003-Jan-31 Fri 31.5 31.7 ### 31.7 71.4 71.4 2.3
2003-Jan-30 Thu 31.55 31.89 31.53 31.78 3,652,456 115,819,379 ### ### 2.3
2003-Jan-29 Wed ### 32.25 31.48 31.48 6,837,481 ### ### ### 2.2
2003-Jan-28 Tue ### ### 31.84 ### 39.8 39.8 0.0
2003-Jan-24 Fri ### 32.52 ### 32.48 76.6 76.6 ###
2003-Jan-23 Thu 32.21 32.56 32.2 ### 74.0 74.0 0.0
2003-Jan-22 Wed ### ### ### 32.21 3,099,757 0 33.8 33.8 ###
2003-Jan-21 Tue ### 32.58 ### 32.4 2,736,542 ### ### ### 2.3
2003-Jan-20 Mon ### 32.45 ### ### 2,526,541 40,993,127 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 32.1 32.1 0.0
2003-Jan-16 Thu ### 32.25 ### ### 2,830,323 45,638,958 29.8 29.8 0.0
2003-Jan-15 Wed 32.45 32.55 ### ### 2,207,142 ### ### ### 0.0
2003-Jan-14 Tue 32.2 ### ### ### 72.8 72.8 0.0
2003-Jan-13 Mon 32.28 ### ### ### 2,087,087 0 24.2 24.2 0.0
2003-Jan-10 Fri 32.55 32.55 ### 32.28 3,059,557 ### ### ### 2.3
2003-Jan-09 Thu 32.44 32.55 ### ### 2,027,756 33,001,728 26.4 26.4 0.0
2003-Jan-08 Wed 32.51 32.7 32.44 ### 5,799,485 188,889,226 74.9 74.9 0.0
2003-Jan-07 Tue 32.75 ### 32.46 32.51 27.6 27.6 2.3
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### 32.2 ### ### 2,146,782 ### ### ### 0.0
2003-Jan-02 Thu 31.88 ### 31.59 ### 1,584,442 ### ### ### 0.0
2002-Dec-31 Tue 31.75 31.89 31.57 31.75 66.4 66.4 2.3
2002-Dec-30 Mon ### ### ### ### 1,538,727 0 ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 536,479 0 18.4 18.4 0.0
2002-Dec-24 Tue 32.48 32.48 ### 32.45 24.6 24.6 2.3
2002-Dec-23 Mon ### 32.49 32.25 32.41 71.2 71.2 ###
2002-Dec-20 Fri ### 32.2 ### ### 80.3 80.3 0.0
2002-Dec-19 Thu 31.4 31.84 31.25 ### ### ### 0.0
2002-Dec-18 Wed 31.49 ### ### 31.5 3,803,943 0 ### ### 2.3
2002-Dec-17 Tue ### ### ### 31.57 ### ### 2.3
2002-Dec-16 Mon ### 31.47 ### ### ### ### 0.0
2002-Dec-13 Fri 31.88 ### 31.55 31.55 3,721,976 58,714,171 ### ### ###
2002-Dec-12 Thu 31.85 ### ### ### 6,161,442 0 ### ### 0.0
2002-Dec-11 Wed 32.2 32.22 31.5 ### 6,615,382 210,766,070 21.9 21.9 0.0
2002-Dec-10 Tue 32.7 32.75 32.26 32.29 ### ### ###
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri 33.22 ### 32.88 ### 24.6 24.6 0.0
2002-Dec-05 Thu ### 33.49 ### 33.46 ### ### ###
2002-Dec-04 Wed ### ### 32.85 ### 34.1 34.1 0.0
2002-Dec-03 Tue ### ### ### ### 4,869,821 0 84.3 84.3 0.0
2002-Dec-02 Mon 32.7 ### ### ### 2,949,049 0 80.0 80.0 0.0
2002-Nov-29 Fri ### ### 32.45 32.75 12,581,125 204,128,753 18.8 18.8 ###
2002-Nov-28 Thu ### 33.42 ### 33.27 ### ### ###
2002-Nov-27 Wed ### ### 32.8 ### 4,664,988 ### ### ### 0.0
2002-Nov-26 Tue ### 33.74 33.21 33.26 5,884,528 196,984,574 34.6 34.6 2.4
2002-Nov-25 Mon 32.85 33.47 ### 33.45 5,218,328 ### 84.1 84.1 ###
2002-Nov-22 Fri ### 32.88 32.55 32.85 ### ### ###
2002-Nov-21 Thu 32.47 ### ### ### 5,003,855 0 73.5 73.5 0.0
2002-Nov-20 Wed 31.89 32.22 31.88 32.2 75.1 75.1 ###
2002-Nov-19 Tue 32.4 32.45 ### 32.22 29.5 29.5 ###
2002-Nov-18 Mon 32.45 32.7 ### 32.5 8,814,883 ### ### ### ###
2002-Nov-15 Fri ### 33.23 ### ### 6,496,983 107,947,372 ### ### 0.0
2002-Nov-14 Thu ### ### ### 32.7 4,884,373 0 75.3 75.3 2.3
2002-Nov-13 Wed 32.47 32.7 ### 32.57 6,955,483 113,722,147 78.0 78.0 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 5,164,449 0 ### ### 0.0
2002-Nov-08 Fri ### 32.58 ### ### 7,924,225 129,085,625 ### ### 0.0
2002-Nov-07 Thu 32.7 32.7 31.8 ### 13.4 13.4 0.0
2002-Nov-06 Wed ### ### 33.81 33.86 ### ### 2.4
2002-Nov-05 Tue 34.45 34.5 ### ### 3,078,982 ### 16.6 16.6 0.0
2002-Nov-04 Mon 33.85 34.48 33.83 ### 3,376,572 ### ### ### 0.0
2002-Nov-01 Fri ### ### ### 33.79 20.6 20.6 ###
2002-Oct-31 Thu 33.85 34.4 33.75 ### 4,336,329 ### 82.5 82.5 0.0
2002-Oct-30 Wed 33.2 ### ### ### 84.8 84.8 0.0
2002-Oct-29 Tue 33.56 ### ### ### 29.3 29.3 0.0
2002-Oct-28 Mon ### 33.59 ### 33.56 2,131,245 35,794,259 ### ### 2.4
2002-Oct-25 Fri 33.25 33.49 ### ### ### ### 0.0
2002-Oct-24 Thu 33.4 33.82 33.2 33.49 5,441,227 ### ### ### 2.4
2002-Oct-23 Wed 32.85 ### 32.85 ### 85.9 85.9 0.0
2002-Oct-22 Tue ### ### ### ### 3,704,975 0 ### ### 0.0
2002-Oct-21 Mon ### 32.7 32.22 32.4 2,787,820 ### ### ### 2.3
2002-Oct-18 Fri ### ### 32.25 32.4 3,764,646 ### 29.2 29.2 2.3
2002-Oct-17 Thu 32.49 ### 31.78 ### 5,409,525 85,957,352 24.9 24.9 0.0
2002-Oct-16 Wed ### 33.7 ### ### 5,510,059 ### 11.5 11.5 0.0
2002-Oct-15 Tue 32.59 33.23 32.41 ### 85.0 85.0 0.0
2002-Oct-14 Mon 31.81 32.27 ### 32.25 84.4 84.4 ###
2002-Oct-11 Fri ### ### ### ### 23.9 23.9 0.0
2002-Oct-10 Thu 31.77 ### ### 31.4 6,600,354 0 22.8 22.8 2.2
2002-Oct-09 Wed ### ### 31.87 ### ### ### 0.0
2002-Oct-08 Tue 33.26 33.4 32.75 ### 25.0 25.0 0.0
2002-Oct-07 Mon 33.5 33.55 33.21 33.21 32.6 32.6 2.4
2002-Oct-04 Fri ### ### 33.73 33.83 2,120,922 35,769,349 ### ### ###
2002-Oct-03 Thu 33.82 ### ### ### 3,856,346 0 82.9 82.9 0.0
2002-Oct-02 Wed ### ### ### ### 32.7 32.7 0.0
2002-Oct-01 Tue ### ### ### 33.87 4,521,387 0 ### ### ###
2002-Sep-30 Mon ### 33.84 ### 33.48 70.0 70.0 ###
2002-Sep-27 Fri 33.81 ### ### ### 9,351,626 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 19.3 19.3 0.0
2002-Sep-25 Wed ### ### 34.4 34.47 4,527,177 77,867,444 28.2 28.2 2.5
2002-Sep-24 Tue 35.2 35.29 ### ### 3,506,224 61,867,322 ### ### 0.0
2002-Sep-23 Mon 35.2 35.45 ### ### 79.5 79.5 0.0
2002-Sep-20 Fri 35.25 35.49 35.23 ### 4,667,586 165,045,840 74.7 74.7 0.0
2002-Sep-19 Thu 35.28 35.58 ### 35.52 ### ### 2.5
2002-Sep-18 Wed 35.85 35.85 ### 35.4 7,004,857 ### ### ### 2.5
2002-Sep-17 Tue 35.83 ### 35.77 ### ### ### 0.0
2002-Sep-16 Mon ### ### 35.82 35.88 4,109,724 73,605,156 ### ### 2.6
2002-Sep-13 Fri 35.71 ### ### ### 3,829,777 0 74.1 74.1 0.0
2002-Sep-12 Thu ### ### ### 35.78 ### ### 2.6
2002-Sep-11 Wed 35.5 ### 35.45 ### 70.6 70.6 0.0
2002-Sep-10 Tue 35.55 35.74 35.42 35.42 2,748,243 97,782,485 ### ### 2.5
2002-Sep-09 Mon ### ### ### 35.5 76.8 76.8 2.5
2002-Sep-06 Fri ### 35.4 ### 35.25 4,937,646 ### ### ### 2.5
2002-Sep-05 Thu ### ### 34.84 ### 2,996,182 ### ### ### 0.0
2002-Sep-04 Wed ### ### ### 34.75 5,166,821 0 ### ### 2.5
2002-Sep-03 Tue 34.83 ### ### ### 2,920,485 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 4,551,353 0 87.2 87.2 0.0
2002-Aug-28 Wed ### ### 34.4 34.54 ### ### 2.5
2002-Aug-27 Tue ### 35.2 ### ### 4,407,582 77,573,443 ### ### 0.0
2002-Aug-26 Mon 34.25 ### 34.25 ### 2,929,070 50,160,323 86.4 86.4 0.0
2002-Aug-23 Fri 34.7 34.75 ### 34.5 3,052,281 53,033,382 ### ### 2.5
2002-Aug-22 Thu 34.48 ### 34.4 ### 73.3 73.3 0.0
2002-Aug-21 Wed ### 34.53 34.21 ### 2,144,349 73,701,275 73.7 73.7 0.0
2002-Aug-20 Tue ### 34.75 34.45 34.54 29.5 29.5 2.5
2002-Aug-19 Mon ### 34.49 ### 34.47 75.7 75.7 2.5
2002-Aug-16 Fri ### ### ### ### 14.2 14.2 0.0
2002-Aug-15 Thu 34.8 ### 34.8 ### 2,914,549 50,713,152 ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 78.3 78.3 0.0
2002-Aug-13 Tue ### ### 33.89 ### 5,051,583 85,599,073 ### ### 0.0
2002-Aug-12 Mon ### 34.72 ### 34.21 ### ### ###
2002-Aug-09 Fri 34.87 ### ### 34.75 ### ### 2.5
2002-Aug-08 Thu 34.5 34.78 ### ### 70.9 70.9 0.0
2002-Aug-07 Wed ### 34.7 34.2 34.7 6,083,587 209,579,572 ### ### 2.5
2002-Aug-06 Tue ### 33.85 33.24 33.82 5,510,286 184,842,543 ### ### 2.4
2002-Aug-05 Mon ### ### ### 33.82 33.6 33.6 2.4
2002-Aug-02 Fri 33.85 34.25 33.52 34.25 82.1 82.1 ###
2002-Aug-01 Thu 33.42 ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### 32.8 33.42 5,825,275 ### ### ### 2.4
2002-Jul-30 Tue ### ### 31.89 32.54 78.7 78.7 2.3
2002-Jul-29 Mon ### 31.56 ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### 30.87 ### 16.5 16.5 0.0
2002-Jul-25 Thu ### 32.4 ### ### 7,965,951 ### ### ### 0.0
2002-Jul-24 Wed 32.43 32.55 ### 31.53 6,172,829 ### 23.2 23.2 2.3
2002-Jul-23 Tue ### 32.81 ### 32.8 5,433,641 89,138,880 69.8 69.8 2.3
2002-Jul-22 Mon ### ### 32.7 32.85 27.7 27.7 ###
2002-Jul-19 Fri 34.25 ### ### 33.5 4,510,775 0 ### ### 2.4
2002-Jul-18 Thu ### 34.49 ### 34.4 ### ### 2.5
2002-Jul-17 Wed ### ### 33.57 ### ### ### 0.0
2002-Jul-16 Tue 33.55 ### 33.45 33.78 ### ### 2.4
2002-Jul-15 Mon ### ### 33.56 33.85 3,828,871 64,248,455 ### ### 2.4
2002-Jul-12 Fri ### 33.7 ### 33.51 3,756,649 ### 28.5 28.5 ###
2002-Jul-11 Thu 33.5 33.89 33.45 33.7 4,761,546 160,321,253 ### ### 2.4
2002-Jul-10 Wed 34.45 34.71 ### ### 23.9 23.9 0.0
2002-Jul-09 Tue ### 34.53 33.89 34.5 4,976,347 ### 83.9 83.9 2.5
2002-Jul-08 Mon 33.76 ### 33.54 ### 3,024,052 50,713,352 ### ### 0.0
2002-Jul-05 Fri ### 33.75 ### 33.4 25.4 25.4 2.4
2002-Jul-04 Thu ### 33.7 ### 33.4 27.5 27.5 2.4
2002-Jul-03 Wed 34.55 ### 33.7 33.7 8,790,941 148,127,355 ### ### 2.4
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### ### 34.8 ### 30.2 30.2 0.0
2002-Jun-28 Fri 35.46 ### ### 35.4 10,990,651 0 31.1 31.1 2.5
2002-Jun-27 Thu ### ### ### ### 72.1 72.1 0.0
2002-Jun-26 Wed ### ### 34.82 ### 44.4 44.4 0.0
2002-Jun-25 Tue 35.2 35.47 ### 35.25 79.4 79.4 2.5
2002-Jun-24 Mon 34.76 ### 34.76 ### ### ### 0.0
2002-Jun-21 Fri 35.2 35.29 34.81 ### 4,523,387 ### 30.6 30.6 0.0
2002-Jun-20 Thu 35.46 ### 35.22 ### 3,776,146 ### ### ### 0.0
2002-Jun-19 Wed ### ### 35.55 35.55 3,964,779 70,473,946 ### ### ###
2002-Jun-18 Tue 36.27 ### ### ### ### ### 0.0
2002-Jun-17 Mon ### 36.21 ### ### 1,803,684 ### ### ### 0.0
2002-Jun-14 Fri 35.77 ### 35.76 ### 2,658,084 47,526,541 ### ### 0.0
2002-Jun-13 Thu ### 36.22 35.72 35.8 3,192,447 ### 30.2 30.2 2.6
2002-Jun-12 Wed ### 36.45 ### ### 35.3 35.3 0.0
2002-Jun-11 Tue ### ### ### 36.42 2,818,043 0 ### ### ###
2002-Jun-07 Fri ### ### 35.81 ### ### ### 0.0
2002-Jun-06 Thu 36.45 36.78 36.41 ### 5,442,142 199,155,186 ### ### 0.0
2002-Jun-05 Wed 36.2 36.5 36.2 ### 4,170,277 ### ### ### 0.0
2002-Jun-04 Tue ### ### ### 36.22 4,687,247 0 80.3 80.3 2.6
2002-Jun-03 Mon ### ### ### ### 3,694,875 0 30.1 30.1 0.0
2002-May-31 Fri ### 36.45 ### ### 9,790,148 178,425,447 ### ### 0.0
2002-May-30 Thu 35.83 ### ### ### 4,727,540 0 76.0 76.0 0.0
2002-May-29 Wed ### ### 35.84 ### 4,110,626 ### 29.8 29.8 0.0
2002-May-28 Tue ### 36.26 ### ### 2,386,374 ### 76.2 76.2 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri ### ### 35.78 ### ### ### 0.0
2002-May-23 Thu 35.85 ### 35.84 35.88 2,603,946 ### 75.8 75.8 2.6
2002-May-22 Wed 35.73 ### ### 35.85 69.9 69.9 ###
2002-May-21 Tue ### 35.8 35.57 ### ### ### 0.0
2002-May-20 Mon ### 35.78 35.29 ### 2,662,021 ### ### ### 0.0
2002-May-17 Fri 35.25 ### ### 35.49 70.4 70.4 ###
2002-May-16 Thu ### 35.55 ### ### ### ### 0.0
2002-May-15 Wed 34.89 ### 34.85 ### ### ### 0.0
2002-May-14 Tue 34.8 34.88 ### 34.87 1,824,320 31,816,140 ### ### ###
2002-May-13 Mon 34.89 ### 34.5 ### 3,060,551 ### ### ### 0.0
2002-May-10 Fri 34.7 ### 34.55 ### 78.2 78.2 0.0
2002-May-09 Thu ### 35.45 34.5 34.8 4,543,676 ### 30.0 30.0 2.5
2002-May-08 Wed 35.28 ### ### ### 3,612,526 0 24.0 24.0 0.0
2002-May-07 Tue ### ### ### 35.25 2,766,973 0 ### ### 2.5
2002-May-06 Mon 35.23 35.55 35.23 35.25 3,219,526 113,939,025 ### ### 2.5
2002-May-03 Fri 35.46 35.78 ### 35.49 4,022,781 71,967,552 ### ### ###
2002-May-02 Thu ### 35.47 34.75 35.44 3,657,180 128,403,589 84.6 84.6 ###
2002-May-01 Wed 34.87 ### ### 34.8 ### ### 2.5
2002-Apr-30 Tue 35.2 35.25 ### 34.75 29.2 29.2 2.5
2002-Apr-29 Mon 35.5 35.82 35.28 35.29 36.4 36.4 ###
2002-Apr-26 Fri 35.2 35.59 35.2 35.5 24,250,683 858,352,924 74.2 74.2 2.5
2002-Apr-24 Wed ### ### 34.8 ### ### ### 0.0
2002-Apr-23 Tue 34.46 ### 34.45 ### 4,458,371 76,795,440 86.8 86.8 0.0
2002-Apr-22 Mon 34.4 ### 34.4 34.55 4,325,479 ### ### ### 2.5
2002-Apr-19 Fri ### ### ### 34.57 78.5 78.5 ###
2002-Apr-18 Thu ### ### 33.73 ### ### ### 0.0
2002-Apr-17 Wed 33.76 33.87 ### 33.75 4,544,879 76,967,525 ### ### ###
2002-Apr-16 Tue 33.71 33.74 33.54 33.59 4,851,780 163,213,879 31.1 31.1 ###
2002-Apr-15 Mon ### ### ### ### 3,569,955 0 82.5 82.5 0.0
2002-Apr-12 Fri ### ### 32.88 ### 3,016,225 ### ### ### 0.0
2002-Apr-11 Thu 33.55 ### ### ### 22.2 22.2 0.0
2002-Apr-10 Wed ### 33.5 ### ### ### ### 0.0
2002-Apr-09 Tue ### ### 32.85 ### ### ### 0.0
2002-Apr-08 Mon 33.77 ### ### 33.2 5,511,184 0 ### ### ###
2002-Apr-05 Fri 33.21 33.73 33.21 ### 79.6 79.6 0.0
2002-Apr-04 Thu ### ### ### ### 6,302,047 0 ### ### 0.0
2002-Apr-03 Wed 33.51 ### 33.2 33.26 28.7 28.7 2.4
2002-Apr-02 Tue ### ### ### 33.45 26.0 26.0 ###
2002-Mar-28 Thu ### 34.46 ### ### 25.6 25.6 0.0
2002-Mar-27 Wed 34.48 34.78 34.47 34.55 3,946,774 136,657,049 ### ### 2.5
2002-Mar-26 Tue 34.45 34.55 34.29 ### 4,039,072 139,024,858 38.0 38.0 0.0
2002-Mar-25 Mon 34.43 34.48 ### 34.47 2,054,148 ### 72.5 72.5 2.5
2002-Mar-22 Fri ### 34.44 ### ### 2,742,556 ### 67.1 67.1 0.0
2002-Mar-21 Thu ### ### 34.23 34.26 23.7 23.7 2.4
2002-Mar-20 Wed 34.85 ### 34.82 ### ### ### 0.0
2002-Mar-19 Tue 34.7 ### 34.59 34.87 ### ### ###
2002-Mar-18 Mon 34.48 34.72 34.42 34.72 ### ### 2.5
2002-Mar-15 Fri 34.421 34.85 34.124 34.124 33.7 33.7 2.4
2002-Mar-14 Thu 34.75 34.83 ### 34.71 3,550,453 ### 33.1 33.1 ###
2002-Mar-13 Wed 34.4 34.82 ### ### ### ### 0.0
2002-Mar-12 Tue ### 34.49 ### 34.49 3,398,440 ### 81.9 81.9 ###
2002-Mar-11 Mon ### ### ### ### 3,452,189 0 ### ### 0.0
2002-Mar-08 Fri ### ### 34.85 34.88 4,357,873 ### ### ### ###
2002-Mar-07 Thu ### 35.25 34.5 35.25 5,395,675 ### 81.1 81.1 2.5
2002-Mar-06 Wed 34.2 ### ### ### 75.4 75.4 0.0
2002-Mar-05 Tue 34.781 ### ### 34.45 4,658,484 0 30.8 30.8 ###
2002-Mar-04 Mon ### ### ### ### 23.1 23.1 0.0
2002-Mar-01 Fri ### 35.72 ### 35.49 4,516,423 ### 28.6 28.6 ###
2002-Feb-28 Thu ### 35.85 35.49 35.79 ### ### ###
2002-Feb-27 Wed ### 35.44 ### 35.4 7,000,387 124,046,857 ### ### 2.5
2002-Feb-26 Tue ### 35.5 ### 35.4 4,112,374 ### ### ### 2.5
2002-Feb-25 Mon ### 35.29 34.87 34.872 2,420,124 84,897,949 ### ### ###
2002-Feb-22 Fri 35.022 35.44 ### 35.049 71.5 71.5 ###
2002-Feb-21 Thu ### ### 34.7 ### ### ### 0.0
2002-Feb-20 Wed ### 35.45 34.74 34.74 3,704,050 ### 25.4 25.4 ###
2002-Feb-19 Tue 35.25 35.56 ### 35.55 2,579,883 ### ### ### ###
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri 35.25 35.8 ### 35.58 3,896,652 69,750,070 ### ### ###
2002-Feb-14 Thu ### 35.43 ### ### 3,805,641 ### 80.9 80.9 0.0
2002-Feb-13 Wed 34.4 34.77 ### 34.7 77.5 77.5 2.5
2002-Feb-12 Tue 34.8 ### ### 34.4 3,807,553 0 ### ### 2.5
2002-Feb-11 Mon ### ### 34.56 ### 2,775,683 ### ### ### 0.0
2002-Feb-08 Fri 33.73 34.51 33.7 34.5 80.4 80.4 2.5
2002-Feb-07 Thu ### 33.83 33.26 33.575 3,671,640 ### 35.3 35.3 2.4
2002-Feb-06 Wed 33.858 ### 33.46 ### 4,737,875 79,264,648 32.1 32.1 0.0
2002-Feb-05 Tue 34.5 34.59 ### ### 3,696,724 63,934,841 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 3,806,049 0 69.7 69.7 0.0
2002-Feb-01 Fri ### 34.81 34.542 34.542 5,421,679 188,002,141 38.8 38.8 2.5
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### 5,171,954 0 35.9 35.9 0.0
2002-Jan-29 Tue 33.529 ### 33.529 ### ### ### 0.0
2002-Jan-28 Mon 33.43 33.43 33.43 33.43 0 2.4
2002-Jan-25 Fri 33.2 33.7 ### 33.43 18,020,622 303,647,480 ### ### 2.4
2002-Jan-24 Thu 32.55 ### 32.55 ### 5,780,853 94,083,382 ### ### 0.0
2002-Jan-23 Wed ### 32.75 ### ### 76.9 76.9 0.0
2002-Jan-22 Tue ### ### ### ### 5,238,287 0 73.8 73.8 0.0
2002-Jan-21 Mon ### ### 31.75 ### 1,526,981 24,240,823 ### ### 0.0
2002-Jan-18 Fri 31.85 ### 31.8 ### 3,843,976 ### ### ### 0.0
2002-Jan-17 Thu 31.7 ### ### ### 76.3 76.3 0.0
2002-Jan-16 Wed 31.349 ### ### ### 3,961,022 0 83.7 83.7 0.0
2002-Jan-15 Tue 31.21 ### ### 31.21 ### ### ###
2002-Jan-14 Mon ### ### ### ### 3,255,742 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### 31.27 2,524,223 0 73.5 73.5 ###
2002-Jan-10 Thu ### ### ### 31.027 ### ### ###
2002-Jan-09 Wed 31.346 31.47 ### 31.21 29.4 29.4 ###
2002-Jan-08 Tue 31.8 31.8 31.42 31.51 ### ### ###
2002-Jan-07 Mon 31.88 ### 31.75 ### 2,532,552 ### 29.9 29.9 0.0
2002-Jan-04 Fri 32.081 ### 31.85 32.022 ### ### 2.3
2002-Jan-03 Thu ### ### 31.82 31.982 75.5 75.5 2.3
2002-Jan-02 Wed 31.752 ### 31.7 ### ### ### 0.0
2001-Dec-31 Mon ### ### 31.72 31.86 32.2 32.2 2.3
2001-Dec-28 Fri ### ### ### ### 1,414,371 0 ### ### 0.0
2001-Dec-27 Thu 31.7 ### ### 31.78 1,448,279 0 63.7 63.7 2.3
2001-Dec-24 Mon ### ### ### 31.7 1,201,655 0 ### ### 2.3
2001-Dec-21 Fri 31.156 ### 31.156 ### 79.4 79.4 0.0
2001-Dec-20 Thu 30.975 ### ### 31.253 80.8 80.8 2.2
2001-Dec-19 Wed ### ### 30.82 30.85 30.8 30.8 ###
2001-Dec-18 Tue 30.959 ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### 30.51 30.8 2,721,388 41,514,773 ### ### 2.2
2001-Dec-14 Fri 30.8 31.26 30.75 30.75 3,425,443 ### 32.8 32.8 ###
2001-Dec-13 Thu ### 31.48 30.79 ### 3,763,342 117,171,653 ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 8,122,081 0 ### ### 0.0
2001-Dec-11 Tue 31.2 31.57 ### 31.443 ### ### 2.2
2001-Dec-10 Mon 30.7 ### ### ### 3,476,571 0 80.2 80.2 0.0
2001-Dec-07 Fri ### ### 30.78 30.87 ### ### ###
2001-Dec-06 Thu ### ### ### ### 21.5 21.5 0.0
2001-Dec-05 Wed 31.546 ### 31.546 31.722 74.1 74.1 2.3
2001-Dec-04 Tue ### 31.42 ### ### ### ### 0.0
2001-Dec-03 Mon 31.4 ### ### ### 37.9 37.9 0.0
2001-Nov-30 Fri 32.25 32.25 31.45 31.587 18.4 18.4 ###
2001-Nov-29 Thu ### 32.4 31.84 31.986 3,015,674 96,863,448 ### ### 2.3
2001-Nov-28 Wed 32.4 32.75 ### 32.2 26.1 26.1 ###
2001-Nov-27 Tue ### ### 32.581 32.581 3,861,776 ### ### ### 2.3
2001-Nov-26 Mon ### 32.78 ### ### 82.9 82.9 0.0
2001-Nov-23 Fri ### ### 31.87 31.87 ### ### ###
2001-Nov-22 Thu 31.859 ### 31.85 ### 3,399,142 ### 71.6 71.6 0.0
2001-Nov-21 Wed 31.8 ### 31.8 ### 72.2 72.2 0.0
2001-Nov-20 Tue ### 32.2 31.51 31.957 ### ### 2.3
2001-Nov-19 Mon 31.75 31.75 31.47 ### 13,202,379 ### 23.8 23.8 0.0
2001-Nov-16 Fri 32.49 ### 32.4 32.4 30.4 30.4 2.3
2001-Nov-15 Thu 32.256 32.71 ### 32.49 ### ### ###
2001-Nov-14 Wed ### ### 32.25 ### 30.3 30.3 0.0
2001-Nov-13 Tue 31.75 32.4 31.75 ### 5,087,282 163,174,570 ### ### 0.0
2001-Nov-12 Mon 31.8 ### 31.51 ### 5,795,475 ### 75.7 75.7 0.0
2001-Nov-09 Fri ### 31.52 ### ### ### ### 0.0
2001-Nov-08 Thu ### ### 29.55 30.5 6,610,425 97,669,029 ### ### 2.2
2001-Nov-07 Wed 30.5 30.79 ### ### 5,551,387 ### 22.4 22.4 0.0
2001-Nov-06 Tue 29.653 ### ### 30.49 ### ### 2.2
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### 30.7 29.8 29.8 5,883,575 177,978,143 13.4 13.4 2.1
2001-Nov-01 Thu 30.57 ### 30.4 30.5 4,399,452 66,871,670 ### ### 2.2
2001-Oct-31 Wed ### 30.84 29.84 30.57 5,235,250 158,837,485 ### ### ###
2001-Oct-30 Tue ### 30.24 ### ### 4,270,957 ### ### ### 0.0
2001-Oct-29 Mon 30.51 ### ### ### 32.2 32.2 0.0
2001-Oct-26 Fri ### ### ### 30.58 16,336,124 0 ### ### 2.2
2001-Oct-25 Thu 30.2 30.42 ### ### 3,517,046 ### 70.7 70.7 0.0
2001-Oct-24 Wed 30.044 30.43 29.85 ### 3,685,848 111,091,458 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 4,102,841 0 80.2 80.2 0.0
2001-Oct-22 Mon 29.4 29.55 29.22 29.349 2,540,871 ### 29.6 29.6 ###
2001-Oct-19 Fri 29.859 ### 29.4 29.5 4,290,047 ### 20.4 20.4 2.1
2001-Oct-18 Thu 29.55 ### 29.55 ### 85.0 85.0 0.0
2001-Oct-17 Wed ### ### ### ### 85.8 85.8 0.0
2001-Oct-16 Tue 28.5 29 ### 28.83 ### ### ###
2001-Oct-15 Mon 28.75 28.85 ### ### 3,007,145 ### 34.5 34.5 0.0
2001-Oct-12 Fri 29.144 29.22 ### ### 4,153,980 60,689,647 ### ### 0.0
2001-Oct-11 Thu 28.588 ### 28.27 28.82 74.8 74.8 2.1
2001-Oct-10 Wed 28.429 ### ### ### 6,764,282 0 ### ### 0.0
2001-Oct-09 Tue ### ### 28.23 ### ### ### 0.0
2001-Oct-08 Mon ### 28.77 ### ### ### ### 0.0
2001-Oct-05 Fri 27.75 28.53 ### 28.452 ### ### 2.0
2001-Oct-04 Thu ### 28.51 ### 27.824 4,183,146 59,630,746 ### ### 2.0
2001-Oct-03 Wed ### 28.51 ### ### 7,358,029 ### 81.6 81.6 0.0
2001-Oct-02 Tue ### 28 26.75 ### 5,848,583 160,104,959 ### ### 0.0
2001-Oct-01 Mon 25.8 ### 25.8 26.956 3,685,350 ### ### ### 1.9
2001-Sep-28 Fri 25.75 ### 25.55 ### ### ### 0.0
2001-Sep-27 Thu ### ### 25.51 25.75 6,386,088 81,454,552 18.4 18.4 ###
2001-Sep-26 Wed 26.4 26.52 ### 26.25 6,551,925 86,878,525 ### ### 1.9
2001-Sep-25 Tue ### 26.45 25.84 26.25 6,415,442 ### 27.6 27.6 1.9
2001-Sep-24 Mon 25.144 ### 24.8 ### ### ### 0.0
2001-Sep-21 Fri ### 25.75 23.8 25.683 95.0 95.0 1.8
2001-Sep-20 Thu 25 ### 23.87 24.55 9,678,676 ### 33.1 33.1 ###
2001-Sep-19 Wed 25.85 25.89 25 25.5 21.7 21.7 ###
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon 26.2 ### ### ### ### ### 0.0
2001-Sep-14 Fri 28 28 27 27.4 36.8 36.8 2.0
2001-Sep-13 Thu 28.7 ### ### ### 16.5 16.5 0.0
2001-Sep-12 Wed 28.5 28.8 ### 27.974 4,720,780 ### 28.3 28.3 2.0
2001-Sep-11 Tue 30.089 30.55 29.546 29.546 4,871,982 ### 19.6 19.6 ###
2001-Sep-10 Mon 29 30.27 29 30.2 ### ### 2.2
2001-Sep-07 Fri 29.2 29.45 ### ### ### ### 0.0
2001-Sep-06 Thu 29.75 ### 29.27 29.5 ### ### 2.1
2001-Sep-05 Wed ### ### 29.5 ### 14,803,349 ### ### ### 0.0
2001-Sep-04 Tue 29 ### ### ### 13,744,853 0 ### ### 0.0
2001-Sep-03 Mon ### ### 28.4 ### 20,643,175 293,133,085 13.5 13.5 0.0
2001-Aug-31 Fri ### 33.59 33.2 33.2 7,189,554 240,095,155 ### ### ###
2001-Aug-30 Thu ### ### ### ### 28.7 28.7 0.0
2001-Aug-29 Wed ### ### 34.4 34.4 ### ### 2.5
2001-Aug-28 Tue ### ### 34.2 34.825 1,603,579 ### ### ### 2.5
2001-Aug-27 Mon ### ### 34.52 ### 2,672,243 ### ### ### 0.0
2001-Aug-24 Fri 34.51 ### 34.51 34.79 4,809,228 82,983,229 75.9 75.9 2.5
2001-Aug-23 Thu ### 34.45 33.86 ### 5,276,827 180,230,026 ### ### 0.0
2001-Aug-22 Wed ### ### ### 33.81 3,349,421 0 89.8 89.8 ###
2001-Aug-21 Tue ### 33.44 ### ### 2,582,943 ### ### ### 0.0
2001-Aug-20 Mon ### 33.25 ### 33.046 39.9 39.9 ###
2001-Aug-17 Fri 33.55 33.55 ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed 34.227 34.54 ### ### ### ### 0.0
2001-Aug-14 Tue 34.5 34.5 ### 34.27 31.1 31.1 2.4
2001-Aug-13 Mon 34.8 ### 34.4 34.42 23.8 23.8 2.5
2001-Aug-10 Fri ### ### 34.8 34.82 2,303,341 ### 74.3 74.3 2.5
2001-Aug-09 Thu ### ### ### ### 3,793,554 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### 34.5 3,052,855 0 80.1 80.1 2.5
2001-Aug-07 Tue ### ### 33.49 ### 2,364,587 ### 75.1 75.1 0.0
2001-Aug-06 Mon ### ### 33.81 33.87 1,475,821 24,948,754 27.8 27.8 ###
2001-Aug-03 Fri ### 33.84 ### 33.8 3,746,188 ### ### ### 2.4
2001-Aug-02 Thu ### ### 33.45 33.7 70.9 70.9 2.4
2001-Aug-01 Wed ### ### 32.55 ### 84.8 84.8 0.0
2001-Jul-31 Tue ### 32.5 ### ### ### ### 0.0
2001-Jul-30 Mon 31.82 32.25 31.82 ### ### ### 0.0
2001-Jul-27 Fri ### ### 31.51 31.81 10,127,826 ### ### ### 2.3
2001-Jul-26 Thu ### ### ### ### 17.1 17.1 0.0
2001-Jul-25 Wed ### 33.28 32.85 ### ### ### 0.0
2001-Jul-24 Tue 33.2 33.4 ### ### 2,808,257 ### 39.7 39.7 0.0
2001-Jul-23 Mon ### 33.85 33.45 33.477 1,100,374 37,027,585 37.0 37.0 ###
2001-Jul-20 Fri 33.85 33.85 33.48 ### 2,051,923 69,077,987 34.2 34.2 0.0
2001-Jul-19 Thu ### ### ### 33.781 3,213,687 0 ### ### 2.4
2001-Jul-18 Wed 32.75 33.49 32.7 33.43 88.3 88.3 2.4
2001-Jul-17 Tue ### 33.28 32.74 32.75 ### ### ###
2001-Jul-16 Mon 32.55 ### 32.55 ### 3,075,081 50,046,943 ### ### 0.0
2001-Jul-13 Fri 32.358 ### 32.22 32.55 2,262,755 36,452,983 ### ### 2.3
2001-Jul-12 Thu 32.8 32.8 ### 32.26 ### ### 2.3
2001-Jul-11 Wed ### 32.88 ### ### 3,040,848 49,991,541 73.0 73.0 0.0
2001-Jul-10 Tue 31.59 ### 31.5 ### 2,497,673 39,338,349 ### ### 0.0
2001-Jul-09 Mon ### 31.8 ### ### 2,897,047 46,063,047 34.4 34.4 0.0
2001-Jul-06 Fri ### ### 31.29 31.7 ### ### 2.3
2001-Jul-05 Thu ### ### ### ### ### ### 0.0
2001-Jul-04 Wed 33.159 33.25 ### 33.2 3,036,724 ### 73.5 73.5 ###
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon 34.45 34.55 33.58 33.58 4,382,953 ### ### ### 2.4
2001-Jun-29 Fri 34.55 35.052 ### 35.052 ### ### ###
2001-Jun-28 Thu ### ### 34.25 34.25 3,889,421 ### ### ### ###
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### 34.789 ### 34.789 ### ### 2.5
2001-Jun-25 Mon ### 34.43 ### ### 6,109,882 ### ### ### 0.0
2001-Jun-22 Fri ### 34.45 34.2 ### ### ### 0.0
2001-Jun-21 Thu 34.73 ### 34.28 34.29 4,157,788 71,264,486 ### ### ###
2001-Jun-20 Wed ### 34.85 34.58 34.73 71.6 71.6 ###
2001-Jun-19 Tue ### ### ### 34.21 ### ### ###
2001-Jun-18 Mon 34.4 34.4 ### ### 1,838,955 31,630,026 ### ### 0.0
2001-Jun-15 Fri ### 34.57 ### 34.45 5,309,574 91,775,986 ### ### ###
2001-Jun-14 Thu ### 34.43 ### ### 4,112,924 70,803,986 ### ### 0.0
2001-Jun-13 Wed ### ### ### 34.45 4,104,827 0 ### ### ###
2001-Jun-12 Tue ### 34.26 33.2 34.2 7,104,744 ### 89.2 89.2 2.4
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu ### ### ### 34.2 5,071,382 0 ### ### 2.4
2001-Jun-06 Wed 33.7 ### 33.53 ### 79.7 79.7 0.0
2001-Jun-05 Tue 33.7 33.75 33.44 33.579 3,839,480 ### 38.4 38.4 2.4
2001-Jun-04 Mon ### 33.8 ### 33.72 ### ### 2.4
2001-Jun-01 Fri 32.554 ### 32.54 ### ### ### 0.0
2001-May-31 Thu 32.082 32.73 ### 32.45 3,590,381 58,756,585 82.2 82.2 2.3
2001-May-30 Wed 32.142 ### ### ### ### ### 0.0
2001-May-29 Tue 32.329 32.47 ### ### 1,664,473 ### ### ### 0.0
2001-May-28 Mon ### 32.52 ### ### 1,686,475 27,422,083 80.6 80.6 0.0
2001-May-25 Fri ### 32.55 ### ### 15,507,029 ### ### ### 0.0
2001-May-24 Thu ### ### ### ### 3,842,148 0 79.4 79.4 0.0
2001-May-23 Wed 31.879 32.21 31.879 ### 75.9 75.9 0.0
2001-May-22 Tue 31.851 ### ### 31.89 75.6 75.6 2.3
2001-May-21 Mon ### 31.8 ### ### 2,415,088 ### ### ### 0.0
2001-May-18 Fri 31.4 31.4 ### ### 29.9 29.9 0.0
2001-May-17 Thu 31.89 ### ### 31.5 4,901,888 0 27.7 27.7 2.3
2001-May-16 Wed 31.4 31.75 ### ### 4,013,186 63,709,327 ### ### 0.0
2001-May-15 Tue 31.21 31.55 ### 31.49 3,907,248 ### 77.7 77.7 ###
2001-May-14 Mon ### ### ### 31.22 3,643,945 0 ### ### 2.2
2001-May-11 Fri ### 31.2 ### 31.182 6,209,451 ### 83.1 83.1 2.2
2001-May-10 Thu ### 30.77 30.21 ### 4,950,654 150,945,440 73.6 73.6 0.0
2001-May-09 Wed 29.76 ### 29.76 ### 2,614,323 38,901,126 ### ### 0.0
2001-May-08 Tue ### ### 29.8 29.84 2,088,475 31,118,277 ### ### ###
2001-May-07 Mon ### ### ### ### 74.5 74.5 0.0
2001-May-04 Fri 29.87 ### 29.75 ### 70.1 70.1 0.0
2001-May-03 Thu ### 30.22 ### ### 83.1 83.1 0.0
2001-May-02 Wed ### ### 29.86 29.89 ### ### ###
2001-May-01 Tue 29.984 ### ### ### 78.1 78.1 0.0
2001-Apr-30 Mon ### ### 29.55 ### 3,206,286 47,372,875 75.2 75.2 0.0
2001-Apr-27 Fri ### ### 29.49 29.7 14,251,444 210,137,541 ### ### ###
2001-Apr-26 Thu ### ### 29.8 ### 3,450,256 ### 72.0 72.0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 29.579 ### 29.579 ### 3,241,149 47,934,973 ### ### 0.0
2001-Apr-23 Mon 29.25 29.49 28.88 29.48 2,354,252 68,708,844 80.4 80.4 2.1
2001-Apr-20 Fri ### 29.54 ### ### 2,367,821 ### 81.8 81.8 0.0
2001-Apr-19 Thu 28.75 ### 28.7 29.071 5,629,856 ### 78.8 78.8 ###
2001-Apr-18 Wed 28.7 28.7 ### 28.384 20.8 20.8 2.0
2001-Apr-17 Tue 28.775 28.775 28.52 ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 28.83 ### 4,349,354 ### 66.5 66.5 0.0
2001-Apr-11 Wed 29.7 29.75 ### ### 2,165,447 32,211,024 ### ### 0.0
2001-Apr-10 Tue ### ### ### 29.48 4,401,129 0 ### ### 2.1
2001-Apr-09 Mon ### ### ### 29.4 ### ### ###
2001-Apr-06 Fri 30.5 30.58 29.85 29.975 6,740,724 203,670,975 22.1 22.1 ###
2001-Apr-05 Thu ### 30.2 ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 4,760,788 0 ### ### 0.0
2001-Apr-02 Mon 29 29 28.7 28.8 ### ### 2.1
2001-Mar-30 Fri ### 28.87 ### ### ### ### 0.0
2001-Mar-29 Thu 28 28.79 ### 28.54 ### ### 2.0
2001-Mar-28 Wed ### 28 27.53 28 2,916,383 80,973,373 77.1 77.1 2.0
2001-Mar-27 Tue 27.7 ### ### 27.44 5,586,681 0 ### ### ###
2001-Mar-26 Mon 27.51 27.7 ### ### 2,979,440 41,265,244 ### ### 0.0
2001-Mar-23 Fri ### ### ### 27.27 78.0 78.0 1.9
2001-Mar-22 Thu ### ### ### 27.759 29.6 29.6 2.0
2001-Mar-21 Wed 28.2 28.46 ### ### 3,901,077 55,512,325 ### ### 0.0
2001-Mar-20 Tue ### 28.72 ### 28.621 2,193,157 ### 72.2 72.2 2.0
2001-Mar-19 Mon ### ### 28.29 28.351 2,317,352 32,778,944 34.9 34.9 2.0
2001-Mar-16 Fri ### ### 28.76 28.8 6,789,941 97,639,351 ### ### 2.1
2001-Mar-15 Thu 29 29.23 28.85 ### 4,433,775 128,756,826 81.0 81.0 0.0
2001-Mar-14 Wed ### ### ### 29.55 ### ### ###
2001-Mar-13 Tue ### ### ### ### 81.9 81.9 0.0
2001-Mar-12 Mon ### ### 29.41 29.5 37.5 37.5 2.1
2001-Mar-09 Fri ### ### ### ### 3,145,558 0 75.9 75.9 0.0
2001-Mar-08 Thu 30.5 30.5 29.79 29.888 ### ### 2.1
2001-Mar-07 Wed 30.282 30.583 30.2 30.583 76.1 76.1 2.2
2001-Mar-06 Tue 30.675 ### ### 30.4 2,284,352 0 ### ### ###
2001-Mar-05 Mon ### ### 30.55 30.658 75.1 75.1 ###
2001-Mar-02 Fri ### ### ### 30.7 3,348,453 0 ### ### 2.2
2001-Mar-01 Thu ### 30.88 ### 30.871 4,405,154 68,015,577 87.3 87.3 2.2
2001-Feb-28 Wed 29.7 ### 29.7 ### 2,304,988 34,229,071 ### ### 0.0
2001-Feb-27 Tue ### ### ### 29.7 ### ### ###
2001-Feb-26 Mon 29.348 ### 29.348 ### 2,628,820 ### ### ### 0.0
2001-Feb-23 Fri 29.25 29.82 29.24 29.5 3,994,655 ### ### ### 2.1
2001-Feb-22 Thu 28.8 29.25 28.75 29.186 81.5 81.5 2.1
2001-Feb-21 Wed 28.7 ### 28.59 ### 2,558,589 36,575,029 78.5 78.5 0.0
2001-Feb-20 Tue ### ### ### 28.8 2,197,944 0 29.7 29.7 2.1
2001-Feb-19 Mon 29 29 28.75 28.8 ### ### 2.1
2001-Feb-16 Fri ### 29.46 ### ### 37.1 37.1 0.0
2001-Feb-15 Thu 29 ### 28.85 ### 81.5 81.5 0.0
2001-Feb-14 Wed 29.4 29.4 ### ### ### ### 0.0
2001-Feb-13 Tue 29.449 29.55 ### 29.377 34.5 34.5 2.1
2001-Feb-12 Mon 29.2 29.44 29 ### 1,744,750 ### 74.7 74.7 0.0
2001-Feb-09 Fri 29.544 29.544 ### 29.181 ### ### 2.1
2001-Feb-08 Thu 29.75 29.75 29.51 29.559 ### ### ###
2001-Feb-07 Wed 29.82 ### ### 29.7 2,047,474 0 39.5 39.5 ###
2001-Feb-06 Tue ### ### ### ### 2,472,842 0 77.5 77.5 0.0
2001-Feb-05 Mon ### ### 29.51 ### 2,319,087 34,218,128 ### ### 0.0
2001-Feb-02 Fri 29.47 ### ### ### 2,932,121 0 85.0 85.0 0.0
2001-Feb-01 Thu 29.48 29.5 ### 29.4 ### ### ###
2001-Jan-31 Wed ### 29.8 29.48 29.48 35.5 35.5 2.1
2001-Jan-30 Tue 29.5 29.59 29.2 29.53 ### ### ###
2001-Jan-29 Mon 29.51 ### ### ### 8,321,922 0 ### ### 0.0
2001-Jan-25 Thu ### ### ### ### 3,198,075 0 83.0 83.0 0.0
2001-Jan-24 Wed 28.86 28.86 28.71 28.82 2,955,156 ### ### ### 2.1
2001-Jan-23 Tue ### ### ### 28.79 2,543,088 0 ### ### ###
2001-Jan-22 Mon 28.7 28.83 28.55 28.825 2,699,720 ### ### ### 2.1
2001-Jan-19 Fri 28.49 29 28.45 28.72 3,450,676 ### 70.8 70.8 ###
2001-Jan-18 Thu 28.2 28.48 28.2 ### 2,262,276 ### 66.5 66.5 0.0
2001-Jan-17 Wed 27.77 28.146 ### 28.146 ### ### ###
2001-Jan-16 Tue 28.29 28.29 ### 27.773 ### ### ###
2001-Jan-15 Mon ### 28.57 28.26 ### 40.1 40.1 0.0
2001-Jan-12 Fri 29 ### ### 28.643 2,149,786 0 23.5 23.5 2.0
2001-Jan-11 Thu 29 ### ### ### 1,607,523 0 34.6 34.6 0.0
2001-Jan-10 Wed ### 29.058 ### 29.058 1,891,327 27,479,089 79.8 79.8 2.1
2001-Jan-09 Tue 28.5 28.75 28.5 28.73 77.7 77.7 2.1
2001-Jan-08 Mon 28.483 ### ### 28.5 ### ### 2.0
2001-Jan-05 Fri 29.079 ### 28.82 28.824 25.9 25.9 2.1
2001-Jan-04 Thu ### ### 28.81 29.2 2,539,887 36,587,072 35.1 35.1 2.1
2001-Jan-03 Wed ### 29.22 ### ### ### ### 0.0
2001-Jan-02 Tue ### 29.45 ### ### 1,048,675 ### 71.9 71.9 0.0
2001-Jan-01 Mon 29.624 ### 28.81 28.81 ### ### 2.1
2000-Dec-29 Fri 29.624 ### 28.81 28.81 ### ### 2.1
2000-Dec-28 Thu 29.85 29.87 ### ### 1,881,585 28,101,471 ### ### 0.0
2000-Dec-27 Wed 29.45 29.81 29.43 29.81 1,663,489 49,272,544 ### ### ###
2000-Dec-26 Tue 29.41 29.45 ### ### ### ### 0.0
2000-Dec-25 Mon 29.41 29.45 ### ### ### ### 0.0
2000-Dec-22 Fri 29.41 29.45 ### ### ### ### 0.0
2000-Dec-21 Thu ### 29.4 ### 29.4 ### ### ###
2000-Dec-20 Wed 28.788 29.45 28.74 ### 88.5 88.5 0.0
2000-Dec-19 Tue ### ### 28.89 28.947 ### ### 2.1
2000-Dec-18 Mon ### 28.78 ### ### ### ### 0.0
2000-Dec-15 Fri 28.279 28.4 ### 28.27 4,556,489 64,702,143 ### ### ###
2000-Dec-14 Thu 28.5 ### 28.4 28.57 4,170,348 59,218,941 71.6 71.6 ###
2000-Dec-13 Wed ### ### ### 28.73 ### ### 2.1
2000-Dec-12 Tue ### 29.5 ### 29.2 2,934,873 43,289,376 75.6 75.6 2.1
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri 29.529 29.8 29.4 29.583 2,942,726 87,104,689 ### ### ###
2000-Dec-07 Thu 29.147 29.73 29.147 29.651 2,806,879 ### 81.7 81.7 2.1
2000-Dec-06 Wed 29.85 ### 29.52 ### 6,132,429 90,514,652 ### ### 0.0
2000-Dec-05 Tue ### ### ### 29.7 ### ### ###
2000-Dec-04 Mon ### 30.2 29.86 ### 1,640,329 49,259,079 ### ### 0.0
2000-Dec-01 Fri 29.8 30.23 ### ### 3,645,972 ### ### ### 0.0
2000-Nov-30 Thu 29.25 ### 29.25 29.824 84.8 84.8 ###
2000-Nov-29 Wed ### ### 28.87 ### ### ### 0.0
2000-Nov-28 Tue ### ### 29 29.074 34.1 34.1 ###
2000-Nov-27 Mon 29.5 29.5 ### ### 2,575,045 ### ### ### 0.0
2000-Nov-24 Fri 29.845 29.845 ### ### 17.2 17.2 0.0
2000-Nov-23 Thu ### ### 29.7 29.845 7,544,178 112,031,043 37.2 37.2 ###
2000-Nov-22 Wed ### ### ### ### 84.1 84.1 0.0
2000-Nov-21 Tue ### ### 28.55 ### 2,794,246 ### ### ### 0.0
2000-Nov-20 Mon ### 28.85 ### 28.8 ### ### 2.1
2000-Nov-17 Fri 28.75 ### 28.75 ### 81.6 81.6 0.0
2000-Nov-16 Thu 28.45 28.8 28.45 ### 2,165,542 ### 77.2 77.2 0.0
2000-Nov-15 Wed 28.525 ### 28.5 ### ### ### 0.0
2000-Nov-13 Mon ### ### 28.48 28.55 29.8 29.8 ###
2000-Nov-10 Fri ### ### 28.75 ### 69.6 69.6 0.0
2000-Nov-09 Thu 28.45 ### ### 28.89 3,281,351 0 ### ### ###
2000-Nov-08 Wed 28 ### ### 28.5 4,585,076 0 81.1 81.1 2.0
2000-Nov-07 Tue ### ### 27.73 ### 2,660,127 ### ### ### 0.0
2000-Nov-06 Mon ### 27.85 ### 27.826 ### ### 2.0
2000-Nov-03 Fri 27.78 28 27.76 27.83 3,695,684 ### ### ### 2.0
2000-Nov-02 Thu ### 27.7 ### ### 3,742,874 ### 78.2 78.2 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### 26.7 26.8 ### ### 1.9
2000-Oct-30 Mon ### ### 26.82 ### 1,778,074 23,843,972 ### ### 0.0
2000-Oct-27 Fri 27.2 27.28 ### ### ### ### 0.0
2000-Oct-26 Thu ### ### ### 27.2 2,700,089 0 32.6 32.6 1.9
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 27 ### ### ### ### ### 0.0
2000-Oct-23 Mon 26.8 27 26.74 ### 2,255,240 ### 77.0 77.0 0.0
2000-Oct-20 Fri 27.25 ### 26.72 26.76 4,484,623 ### ### ### ###
2000-Oct-19 Thu ### 27.4 ### 27.2 4,541,842 ### 75.5 75.5 1.9
2000-Oct-18 Wed ### ### ### ### 87.6 87.6 0.0
2000-Oct-17 Tue 26.8 26.8 ### ### ### ### 0.0
2000-Oct-16 Mon 26.55 ### ### ### 1,901,252 0 67.5 67.5 0.0
2000-Oct-13 Fri 26.7 26.8 26.52 26.58 1,436,343 ### ### ### 1.9
2000-Oct-12 Thu 26.5 ### 26.5 ### ### ### 0.0
2000-Oct-11 Wed 26.5 26.75 26.45 26.71 ### ### 1.9
2000-Oct-10 Tue 26.49 26.83 26.44 26.747 3,000,957 79,930,489 ### ### ###
2000-Oct-09 Mon 26.2 26.7 26.2 26.49 2,432,680 64,344,386 78.0 78.0 1.9
2000-Oct-06 Fri 26.5 ### ### ### 5,481,851 0 ### ### 0.0
2000-Oct-05 Thu 26.82 ### 26.7 ### 4,285,386 ### ### ### 0.0
2000-Oct-04 Wed ### ### ### 26.941 5,794,387 0 89.0 89.0 1.9
2000-Oct-03 Tue 25.75 26.42 25.7 26.4 86.2 86.2 1.9
2000-Oct-02 Mon ### 25.78 25.51 25.7 ### ### 1.8
2000-Sep-29 Fri ### 25.53 ### ### 3,196,483 ### 68.5 68.5 0.0
2000-Sep-28 Thu 25.059 ### ### ### 71.6 71.6 0.0
2000-Sep-27 Wed ### 25.2 24.85 25 2,074,474 ### 72.2 72.2 1.8
2000-Sep-26 Tue 24.75 ### 24.75 25 74.3 74.3 1.8
2000-Sep-25 Mon ### 24.75 ### 24.75 1,789,988 ### 73.7 73.7 1.8
2000-Sep-22 Fri 24.588 24.74 ### 24.373 2,743,277 ### ### ### ###
2000-Sep-21 Thu 24.644 24.85 24.644 24.7 1,976,482 ### 77.7 77.7 1.8
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 23.8 24.081 23.7 24.081 ### ### ###
2000-Sep-18 Mon ### 24.4 ### 24.2 3,580,541 ### 44.7 44.7 1.7
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-14 Thu ### 25.2 24.841 24.841 33.4 33.4 1.8
2000-Sep-13 Wed ### ### 24.89 ### 4,073,857 50,699,150 33.5 33.5 0.0
2000-Sep-12 Tue ### 25.5 ### 25.5 1,926,258 24,559,789 ### ### ###
2000-Sep-11 Mon 25.25 25.45 25.25 ### ### ### 0.0
2000-Sep-08 Fri 25.4 25.55 ### ### ### ### 0.0
2000-Sep-07 Thu 25.2 25.5 ### 25.329 2,736,879 ### 77.8 77.8 ###
2000-Sep-06 Wed 25.743 25.75 25.26 25.28 27.6 27.6 1.8
2000-Sep-05 Tue 25.7 ### ### 25.786 ### ### ###
2000-Sep-04 Mon 25.85 ### ### 25.848 ### ### ###
2000-Sep-01 Fri ### 25.88 25.55 ### 2,023,527 ### 76.9 76.9 0.0
2000-Aug-31 Thu ### ### 25.4 25.4 ### ### 1.8
2000-Aug-30 Wed 26.2 ### ### 26.173 1,968,026 0 41.0 41.0 ###
2000-Aug-29 Tue ### ### ### 26.24 ### ### 1.9
2000-Aug-28 Mon 26.254 ### 26 ### 1,741,950 22,645,350 ### ### 0.0
2000-Aug-25 Fri ### 26.5 ### 26.43 ### ### 1.9
2000-Aug-24 Thu ### ### 25.56 ### 3,234,022 ### ### ### 0.0
2000-Aug-23 Wed 25.883 25.89 25.58 25.685 ### ### 1.8
2000-Aug-22 Tue ### 25.75 25.52 25.75 3,210,475 82,300,526 69.7 69.7 ###
2000-Aug-21 Mon ### 25.7 25.46 25.52 36.0 36.0 1.8
2000-Aug-18 Fri 25.86 25.86 ### ### ### ### 0.0
2000-Aug-17 Thu 25.7 ### ### 25.85 2,225,340 0 ### ### ###
2000-Aug-16 Wed 25.52 ### ### 25.529 2,153,327 0 68.8 68.8 ###
2000-Aug-15 Tue ### ### 25.4 25.54 ### ### 1.8
2000-Aug-14 Mon 25.85 ### ### ### 35.8 35.8 0.0
2000-Aug-11 Fri 25.55 25.8 25.54 25.8 ### ### 1.8
2000-Aug-10 Thu ### ### ### 25.55 75.2 75.2 1.8
2000-Aug-09 Wed ### ### 25 25.25 2,236,529 ### 38.2 38.2 ###
2000-Aug-08 Tue 25.4 25.59 ### ### ### ### 0.0
2000-Aug-07 Mon 25.157 ### ### 25.341 2,879,785 0 73.8 73.8 ###
2000-Aug-04 Fri ### 25.2 ### ### ### ### 0.0
2000-Aug-03 Thu 25.259 25.26 24.86 ### 28.7 28.7 0.0
2000-Aug-02 Wed 24.8 ### 24.55 ### ### ### 0.0
2000-Aug-01 Tue 24.8 24.87 ### 24.75 4,466,143 55,536,488 ### ### 1.8
2000-Jul-31 Mon 24.5 ### 24.5 24.76 75.1 75.1 1.8
2000-Jul-28 Fri ### 24.7 24.2 ### ### ### 0.0
2000-Jul-27 Thu ### 25 ### 24.322 3,248,022 40,600,275 31.0 31.0 1.7
2000-Jul-26 Wed ### 25 ### 24.77 4,974,758 62,184,475 81.1 81.1 ###
2000-Jul-25 Tue ### ### ### 24.674 29.6 29.6 1.8
2000-Jul-24 Mon 25.475 25.56 ### ### 1,210,650 ### 35.4 35.4 0.0
2000-Jul-21 Fri ### ### 25.55 ### ### ### 0.0
2000-Jul-20 Thu ### 25.47 ### ### 78.1 78.1 0.0
2000-Jul-19 Wed 24.78 25.25 24.78 ### ### ### 0.0
2000-Jul-18 Tue 24.88 25 ### ### 2,945,254 36,815,675 71.4 71.4 0.0
2000-Jul-17 Mon ### ### 24.81 ### 31.6 31.6 0.0
2000-Jul-14 Fri ### 25.45 ### ### 1,784,958 ### ### ### 0.0
2000-Jul-13 Thu 25.55 25.7 ### ### 2,139,026 27,486,484 34.0 34.0 0.0
2000-Jul-12 Wed 25.5 ### 25.42 25.46 2,052,449 26,086,626 33.0 33.0 1.8
2000-Jul-11 Tue 25.475 25.475 ### ### 31.6 31.6 0.0
2000-Jul-10 Mon 26.26 ### 25.41 ### 19.6 19.6 0.0
2000-Jul-07 Fri 25.83 26.4 25.8 ### 4,626,746 120,758,070 ### ### 0.0
2000-Jul-06 Thu 25.5 25.71 25.4 ### 64.5 64.5 0.0
2000-Jul-05 Wed 25.72 ### 25.2 25.78 55.6 55.6 ###
2000-Jul-04 Tue 26.75 26.8 ### ### ### ### 0.0
2000-Jul-03 Mon ### 27.7 27.2 27.25 23.5 23.5 ###
2000-Jun-30 Fri ### ### ### ### 7,480,723 0 68.4 68.4 0.0
2000-Jun-29 Thu ### ### ### ### 5,630,445 0 ### ### 0.0
2000-Jun-28 Wed 27 27.41 ### 27.126 3,386,053 46,405,856 62.0 62.0 1.9
2000-Jun-27 Tue ### 27.2 ### ### 3,510,474 47,742,446 74.1 74.1 0.0
2000-Jun-26 Mon ### ### ### ### 80.0 80.0 0.0
2000-Jun-23 Fri ### ### 25.51 26.275 4,411,358 56,266,871 82.8 82.8 ###
2000-Jun-22 Thu ### ### 25.759 25.759 27.8 27.8 ###
2000-Jun-21 Wed ### ### ### 26.074 3,612,947 0 80.5 80.5 1.9
2000-Jun-20 Tue ### 26 25.5 25.85 ### ### ###
2000-Jun-19 Mon ### 25.85 25.44 25.743 3,877,121 ### 75.2 75.2 1.8
2000-Jun-16 Fri ### 26 25.4 25.85 6,156,858 158,231,250 73.1 73.1 ###
2000-Jun-15 Thu ### 25.77 25.5 25.578 ### ### 1.8
2000-Jun-14 Wed 25.5 25.7 25.2 25.642 ### ### ###
2000-Jun-13 Tue 25.256 ### 25.25 25.49 79.6 79.6 ###
2000-Jun-12 Mon 25.4 25.4 25.4 25.4 0 1.8
2000-Jun-08 Thu 26.747 26.747 26.22 26.374 24.5 24.5 ###
2000-Jun-07 Wed ### ### ### 26.75 ### ### ###
2000-Jun-06 Tue ### 27.2 26.55 ### 84.1 84.1 0.0
2000-Jun-05 Mon 26.5 ### 26.45 ### 74.7 74.7 0.0
2000-Jun-02 Fri ### 26.42 ### ### ### ### 0.0
2000-Jun-01 Thu 25.85 ### 25.85 ### 82.4 82.4 0.0
2000-May-31 Wed 25.7 26.2 25.52 ### 5,896,340 152,479,352 ### ### 0.0
2000-May-30 Tue ### 25.76 25.28 ### 36.1 36.1 0.0
2000-May-29 Mon 25 ### 25 ### 2,557,188 31,964,850 ### ### 0.0
2000-May-26 Fri 24.759 ### 24.75 ### 5,192,981 ### 71.2 71.2 0.0
2000-May-25 Thu 24.86 25 24.72 25 2,622,487 65,195,026 ### ### 1.8
2000-May-24 Wed ### ### ### 24.8 87.1 87.1 ###
2000-May-23 Tue ### ### ### 24.25 69.5 69.5 1.7
2000-May-22 Mon ### 24.46 ### ### 41.7 41.7 0.0
2000-May-19 Fri 24.455 24.52 ### 24.25 1,911,153 ### 29.7 29.7 1.7
2000-May-18 Thu 24.7 24.7 ### 24.4 2,022,423 24,976,924 30.0 30.0 1.7
2000-May-17 Wed ### ### ### 24.75 38.9 38.9 1.8
2000-May-16 Tue 24.55 24.85 24.47 ### ### ### 0.0
2000-May-15 Mon 24.227 24.45 ### 24.341 77.0 77.0 1.7
2000-May-12 Fri 24.224 24.48 24.21 24.26 66.2 66.2 1.7
2000-May-11 Thu ### 24.29 ### 24.159 ### ### 1.7
2000-May-10 Wed 24.25 ### ### ### 1,822,643 0 ### ### 0.0
2000-May-09 Tue 24.5 ### 24.27 24.445 ### ### ###
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 23.75 24.47 23.75 24.47 ### ### 1.7
2000-May-04 Thu 23.55 23.73 23.5 ### 2,918,372 68,917,354 74.0 74.0 0.0
2000-May-03 Wed ### 24.22 23.85 ### 69.9 69.9 0.0
2000-May-02 Tue ### ### ### ### 2,022,527 0 81.7 81.7 0.0
2000-May-01 Mon 23.358 23.75 23.358 ### 2,049,222 48,267,374 ### ### 0.0
2000-Apr-28 Fri ### ### 23.25 23.46 13,045,840 ### 62.6 62.6 1.7
2000-Apr-27 Thu 23.85 ### ### ### 39.2 39.2 0.0
2000-Apr-26 Wed ### 24.25 ### ### 2,779,853 ### 46.1 46.1 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 23.7 ### 23.42 ### ### ### 0.0
2000-Apr-19 Wed 23.75 ### 23.55 ### 2,604,921 30,672,944 ### ### 0.0
2000-Apr-18 Tue 23.372 23.47 ### 23.4 3,185,679 37,383,943 ### ### ###
2000-Apr-17 Mon ### ### ### 22.88 3,912,028 0 76.1 76.1 1.6
2000-Apr-14 Fri 23.5 23.7 23.45 23.583 2,598,644 ### 59.3 59.3 1.7
2000-Apr-13 Thu ### ### 23.7 23.8 ### ### 1.7
2000-Apr-12 Wed ### 24.47 ### 24.376 71.0 71.0 ###
2000-Apr-11 Tue 23.55 24.21 23.55 23.985 88.2 88.2 ###
2000-Apr-07 Fri 23 23.2 ### ### 2,090,622 ### 27.8 27.8 0.0
2000-Apr-06 Thu 23.071 23.25 22.75 23.25 3,442,277 79,172,371 ### ### ###
2000-Apr-05 Wed ### ### ### 23.25 5,314,428 0 ### ### ###
2000-Apr-04 Tue ### 22.55 ### 22.47 ### ### ###
2000-Apr-03 Mon 21.5 21.89 21.5 21.85 ### ### ###
2000-Mar-31 Fri ### ### ### ### 5,118,357 0 43.0 43.0 0.0
2000-Mar-30 Thu 21.5 21.5 ### ### 44.4 44.4 0.0
2000-Mar-29 Wed ### ### ### ### 2,095,172 0 67.8 67.8 0.0
2000-Mar-28 Tue ### 21.5 21.2 21.351 2,066,540 44,120,629 64.4 64.4 1.5
2000-Mar-24 Fri 22 ### ### ### ### ### 0.0
2000-Mar-23 Thu 21.75 ### ### 21.8 68.8 68.8 1.6
2000-Mar-22 Wed 21.5 21.82 21.5 21.77 2,453,050 ### ### ### 1.6
2000-Mar-21 Tue ### 21.27 20.81 21.24 79.1 79.1 1.5
2000-Mar-20 Mon 20.85 ### 20.8 20.857 69.1 69.1 ###
2000-Mar-17 Fri 21.8 21.8 20.8 20.83 ### ### 1.5
2000-Mar-16 Thu ### 21.55 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### 20.8 ### ### 1.5
2000-Mar-14 Tue ### 20.59 ### 20.56 2,890,259 ### 82.1 82.1 1.5
2000-Mar-13 Mon ### ### ### ### 32.6 32.6 0.0
2000-Mar-10 Fri ### ### ### ### 3,235,723 0 ### ### 0.0
2000-Mar-09 Thu ### ### 20 ### 11.0 11.0 0.0
2000-Mar-08 Wed ### ### ### 20.83 ### ### 1.5
2000-Mar-07 Tue ### ### ### ### 3,702,070 0 ### ### 0.0
2000-Mar-06 Mon 21.959 21.959 20.7 ### 2,805,125 ### ### ### 0.0
2000-Mar-03 Fri 22.2 22.2 ### 21.442 2,935,023 32,578,755 ### ### ###
2000-Mar-02 Thu ### 22.54 ### 22.273 43.1 43.1 ###
2000-Mar-01 Wed 21.681 ### 21.5 ### 2,968,222 31,908,386 80.8 80.8 0.0
2000-Feb-29 Tue ### 21.5 ### 21.4 3,373,223 36,262,147 76.5 76.5 1.5
2000-Feb-28 Mon ### 21.29 ### 20.8 81.3 81.3 1.5
2000-Feb-25 Fri 20 20.84 ### ### 90.2 90.2 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### 19.88 ### 31.6 31.6 0.0
2000-Feb-22 Tue 20.383 20.383 ### ### 5,120,853 52,189,173 31.8 31.8 0.0
2000-Feb-21 Mon ### 20.79 ### 20.25 3,809,382 39,598,525 32.6 32.6 ###
2000-Feb-18 Fri ### 20.7 ### 20.4 ### ### 1.5
2000-Feb-17 Thu 20.73 21 ### ### 4,323,229 ### 32.9 32.9 0.0
2000-Feb-16 Wed 21.571 21.571 20.73 20.79 16.6 16.6 1.5
2000-Feb-15 Tue 21.49 21.74 21.2 21.281 31.1 31.1 ###
2000-Feb-14 Mon 21.529 21.59 ### ### 30.0 30.0 0.0
2000-Feb-11 Fri 21.78 21.8 21.55 ### 2,076,474 45,007,573 ### ### 0.0
2000-Feb-10 Thu 21.89 ### 21.75 21.84 7,994,524 86,940,448 36.4 36.4 1.6
2000-Feb-09 Wed 22.054 ### 21.88 ### ### ### 0.0
2000-Feb-08 Tue ### ### ### 21.8 3,035,471 0 43.4 43.4 1.6
2000-Feb-07 Mon 21.8 ### 21.8 ### ### ### 0.0
2000-Feb-04 Fri ### ### 21.49 21.73 2,311,456 ### 37.8 37.8 1.6
2000-Feb-03 Thu 21.882 ### 21.5 ### 3,102,342 33,350,176 33.0 33.0 0.0
2000-Feb-02 Wed 22 22.23 ### ### 3,387,078 37,647,371 40.4 40.4 0.0
2000-Feb-01 Tue 22.082 22.082 21.73 21.78 32.6 32.6 1.6
2000-Jan-31 Mon ### ### 21.7 ### 34.0 34.0 0.0
2000-Jan-28 Fri ### ### 21.76 ### 15,875,354 172,723,851 ### ### 0.0
2000-Jan-27 Thu ### 22.55 ### ### 18.4 18.4 0.0
2000-Jan-25 Tue ### 22.41 ### 22.28 36.4 36.4 ###
2000-Jan-24 Mon ### ### 22.2 22.7 80.2 80.2 ###
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### 22.47 22.526 ### ### ###
2000-Jan-19 Wed ### ### ### ### 2,112,654 0 30.5 30.5 0.0
2000-Jan-18 Tue ### ### 22.7 ### 2,087,278 ### 79.7 79.7 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### 21.46 ### 4,049,640 ### ### ### 0.0
2000-Jan-13 Thu 21.671 22 ### 21.43 ### ### ###
2000-Jan-12 Wed ### 22 21.47 ### ### ### 0.0
2000-Jan-11 Tue ### ### 21.8 21.8 ### ### 1.6
2000-Jan-10 Mon ### 22.45 ### 22.2 ### ### 1.6
2000-Jan-07 Fri 21.8 ### ### 21.89 2,881,429 0 ### ### ###
2000-Jan-06 Thu ### ### 21.7 21.7 16.1 16.1 1.6
2000-Jan-05 Wed ### ### 21.85 ### 4,379,825 47,849,588 79.3 79.3 0.0
2000-Jan-04 Tue ### 23 22.4 22.5 2,858,975 ### ### ### 1.6
1999-Dec-31 Fri ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-30 Thu ### ### 23.2 ### 705,155 ### 26.4 26.4 0.0
1999-Dec-29 Wed 23.25 ### ### 23.2 490,924 0 29.2 29.2 1.7
1999-Dec-28 Tue ### ### 23 ### 71.1 71.1 0.0
1999-Dec-27 Mon ### ### 23 ### 71.1 71.1 0.0
1999-Dec-24 Fri ### ### 23 ### 71.1 71.1 0.0
1999-Dec-23 Thu ### ### ### ### 35.8 35.8 0.0
1999-Dec-22 Wed ### ### ### ### 1,603,949 0 27.2 27.2 0.0
1999-Dec-21 Tue ### ### ### ### ### ### 0.0
1999-Dec-20 Mon ### 23.24 ### ### 36.5 36.5 0.0
1999-Dec-17 Fri 23.024 ### ### ### 1,988,171 0 36.4 36.4 0.0
1999-Dec-16 Thu ### ### 22.75 ### 2,716,851 30,904,180 73.4 73.4 0.0
1999-Dec-15 Wed ### ### 22.77 ### 68.7 68.7 0.0
1999-Dec-14 Tue ### ### 22.83 ### 2,926,188 ### 37.6 37.6 0.0
1999-Dec-13 Mon 22.77 ### 22.77 ### 1,875,945 ### ### ### 0.0
1999-Dec-10 Fri 22.75 22.75 22.5 22.72 ### ### 1.6
1999-Dec-09 Thu 22.944 23 22.72 22.74 27.2 27.2 1.6
1999-Dec-08 Wed 22.5 23 22.45 22.76 1,705,954 ### ### ### 1.6
1999-Dec-07 Tue 22.8 22.84 22.46 22.7 3,815,840 86,428,776 ### ### ###
1999-Dec-06 Mon ### ### 22.75 ### 35.3 35.3 0.0
1999-Dec-03 Fri 23.282 23.282 ### ### 29.5 29.5 0.0
1999-Dec-02 Thu ### ### 22.87 23 3,093,773 ### ### ### 1.6
1999-Dec-01 Wed ### 22.83 22.55 22.777 2,108,380 47,839,142 ### ### ###
1999-Nov-30 Tue 23 ### 22.56 22.7 2,584,144 29,149,144 32.7 32.7 ###
1999-Nov-29 Mon ### 23.25 23 23.055 ### ### ###
1999-Nov-26 Fri ### ### ### 23.28 32.8 32.8 1.7
1999-Nov-25 Thu ### ### ### 23.22 27.0 27.0 1.7
1999-Nov-24 Wed 23.55 23.55 ### 23.25 ### ### ###
1999-Nov-23 Tue ### 23.85 23.5 ### ### ### 0.0
1999-Nov-22 Mon 23.777 ### 23.7 ### ### ### 0.0
1999-Nov-19 Fri ### 24.51 ### 24.4 ### ### 1.7
1999-Nov-18 Thu 24 ### 23.82 24.24 74.0 74.0 ###
1999-Nov-17 Wed ### 24.29 ### ### 3,636,574 ### 27.5 27.5 0.0
1999-Nov-16 Tue ### ### 23.83 ### 3,240,640 38,612,225 73.8 73.8 0.0
1999-Nov-15 Mon ### ### 23.8 ### ### ### 0.0
1999-Nov-12 Fri ### 24.51 ### 24.071 ### ### ###
1999-Nov-11 Thu 24 24.5 24 24.27 ### ### ###
1999-Nov-10 Wed 23.8 ### 23.8 ### 76.6 76.6 0.0
1999-Nov-09 Tue ### ### 23.75 23.8 4,194,954 49,815,078 28.2 28.2 1.7
1999-Nov-08 Mon ### 23.8 23.47 ### 5,615,889 ### 77.8 77.8 0.0
1999-Nov-05 Fri 23.982 23.982 23.46 23.55 19.0 19.0 1.7
1999-Nov-04 Thu 25.5 25.72 ### 24.45 5,003,954 64,350,848 7.2 7.2 ###
1999-Nov-03 Wed 25 25.5 ### 25.44 2,384,241 30,399,072 82.6 82.6 1.8
1999-Nov-02 Tue 24.7 ### 24.7 24.86 1,544,181 ### ### ### 1.8
1999-Nov-01 Mon 24.44 24.89 24.4 24.89 86.0 86.0 1.8
1999-Oct-29 Fri 23.55 ### 23.55 24.2 88.2 88.2 1.7
1999-Oct-28 Thu 22.75 ### 22.75 ### 73.4 73.4 0.0
1999-Oct-27 Wed ### ### 22.28 22.58 ### ### 1.6
1999-Oct-26 Tue ### ### 22.4 ### 35.4 35.4 0.0
1999-Oct-25 Mon 22.75 22.82 22.58 22.73 ### ### ###
1999-Oct-22 Fri ### 22.58 22.25 ### 3,084,879 ### ### ### 0.0
1999-Oct-21 Thu ### 22.85 22.48 22.53 ### ### ###
1999-Oct-20 Wed 22.5 22.8 22.44 22.641 1,913,880 ### ### ### 1.6
1999-Oct-19 Tue 22.5 22.5 22.23 22.23 27.1 27.1 1.6
1999-Oct-18 Mon 22.7 22.85 22.227 22.227 ### ### 1.6
1999-Oct-15 Fri ### 23.46 23 23.087 2,234,744 ### ### ### ###
1999-Oct-14 Thu ### 23.59 ### ### 3,565,353 ### 69.3 69.3 0.0
1999-Oct-13 Wed 23.4 23.55 23.26 23.54 1,914,976 ### 71.8 71.8 ###
1999-Oct-12 Tue 23.58 23.85 23.58 ### 70.1 70.1 0.0
1999-Oct-11 Mon ### ### ### ### ### ### 0.0
1999-Oct-08 Fri 23 23.25 22.7 ### 1,701,057 39,081,784 ### ### 0.0
1999-Oct-07 Thu 22.75 ### 22.71 ### ### ### 0.0
1999-Oct-06 Wed ### ### 22.55 ### 3,530,355 39,804,752 25.2 25.2 0.0
1999-Oct-05 Tue ### ### ### ### 3,371,459 0 22.8 22.8 0.0
1999-Oct-04 Mon ### ### ### ### 73.8 73.8 0.0
1999-Oct-01 Fri 22.8 ### ### ### 3,675,277 0 74.2 74.2 0.0
1999-Sep-30 Thu 22.75 ### ### ### ### ### 0.0
1999-Sep-29 Wed ### 23.2 22.85 22.883 31.0 31.0 1.6
1999-Sep-28 Tue 23.2 ### 22.8 ### 2,473,548 28,198,447 ### ### 0.0
1999-Sep-27 Mon 22.756 23.29 22.756 23 2,357,540 54,277,643 75.9 75.9 1.6
1999-Sep-24 Fri 22.8 22.8 ### 22.7 33.0 33.0 ###
1999-Sep-23 Thu ### 23 22.41 ### 3,055,885 ### ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 90.0 90.0 0.0
1999-Sep-21 Tue 21.89 21.89 ### 21.79 ### ### ###
1999-Sep-20 Mon 22.28 ### ### ### 2,803,070 0 ### ### 0.0
1999-Sep-17 Fri 22.4 22.4 ### ### ### ### 0.0
1999-Sep-16 Thu 22.7 22.7 ### ### 4,787,987 54,343,652 ### ### 0.0
1999-Sep-15 Wed 23 23 22.75 22.75 3,467,451 79,317,941 ### ### 1.6
1999-Sep-14 Tue ### 23.27 ### 23.256 2,139,821 ### 74.0 74.0 ###
1999-Sep-13 Mon 23.48 23.48 ### ### 2,949,323 34,625,052 ### ### 0.0
1999-Sep-10 Fri ### 23.76 23.4 23.5 24.0 24.0 1.7
1999-Sep-09 Thu ### 24.28 23.8 23.89 1,942,887 ### 24.1 24.1 ###
1999-Sep-08 Wed ### ### ### ### 1,834,325 0 ### ### 0.0
1999-Sep-07 Tue ### 24.42 ### ### ### ### 0.0
1999-Sep-06 Mon 24 ### 24 ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 1,802,459 0 ### ### 0.0
1999-Sep-02 Thu ### ### 23.88 24.2 ### ### 1.7
1999-Sep-01 Wed ### 24.21 ### ### 2,367,471 ### ### ### 0.0
1999-Aug-31 Tue 24.271 24.29 ### ### 12.4 12.4 0.0
1999-Aug-30 Mon ### ### ### 24.487 29.3 29.3 ###
1999-Aug-27 Fri 24.629 25 24.55 24.72 6,544,253 ### 72.2 72.2 1.8
1999-Aug-26 Thu 24.55 24.73 24.52 24.7 ### ### 1.8
1999-Aug-25 Wed 24.28 ### 24.26 24.342 ### ### 1.7
1999-Aug-24 Tue 24.241 24.45 ### 24.285 3,168,579 38,735,878 ### ### 1.7
1999-Aug-23 Mon ### 24 ### 24 67.4 67.4 1.7
1999-Aug-20 Fri ### 23.7 23.48 23.56 1,855,753 ### 24.6 24.6 1.7
1999-Aug-19 Thu 23.45 23.85 23.41 23.7 ### ### 1.7
1999-Aug-18 Wed ### ### 23.45 23.57 2,897,541 ### 26.9 26.9 ###
1999-Aug-17 Tue ### 23.8 23.4 23.4 ### ### ###
1999-Aug-16 Mon 23.4 ### ### ### 2,644,656 0 81.0 81.0 0.0
1999-Aug-13 Fri ### ### 22.85 23.088 3,188,877 ### ### ### ###
1999-Aug-12 Thu 23 ### 22.7 22.79 4,237,280 48,093,128 24.3 24.3 1.6
1999-Aug-11 Wed 22.5 22.77 ### 22.529 5,191,159 59,101,345 ### ### ###
1999-Aug-10 Tue ### ### ### 22.43 23.5 23.5 1.6
1999-Aug-09 Mon ### ### 22.55 22.8 2,268,050 ### 31.2 31.2 1.6
1999-Aug-06 Fri ### 23.55 ### 23.2 ### ### 1.7
1999-Aug-05 Thu 23.4 23.78 ### ### ### ### 0.0
1999-Aug-04 Wed ### 23.48 ### ### 4,015,022 47,136,358 77.8 77.8 0.0
1999-Aug-03 Tue 23.244 23.7 ### 23.45 ### ### 1.7
1999-Aug-02 Mon 23.25 23.28 ### ### 3,185,080 ### 34.6 34.6 0.0
1999-Jul-30 Fri 23.8 23.87 ### 23.4 14,566,088 ### 18.4 18.4 ###
1999-Jul-29 Thu 24.2 24.25 ### ### 25.6 25.6 0.0
1999-Jul-28 Wed 24.45 24.45 24.083 24.083 ### ### ###
1999-Jul-27 Tue ### ### 24 ### ### ### 0.0
1999-Jul-26 Mon ### ### 23.83 24.158 ### ### 1.7
1999-Jul-23 Fri ### ### 24.21 ### 2,349,849 28,444,922 24.0 24.0 0.0
1999-Jul-22 Thu 25 25.41 24.7 24.783 2,980,671 ### 26.5 26.5 ###
1999-Jul-21 Wed 24.2 ### ### 25 91.2 91.2 1.8
1999-Jul-20 Tue ### 24.55 23.86 24.5 4,793,183 ### ### ### 1.8
1999-Jul-19 Mon 24.2 24.28 23.7 ### 31.4 31.4 0.0
1999-Jul-16 Fri 24.2 ### 23.8 ### 33.1 33.1 0.0
1999-Jul-15 Thu ### ### 24 ### 2,758,522 ### 23.9 23.9 0.0
1999-Jul-14 Wed ### 24.5 ### 24.041 ### ### 1.7
1999-Jul-13 Tue ### ### 24.22 24.378 2,746,687 33,262,379 ### ### ###
1999-Jul-12 Mon ### ### ### 24.2 2,774,345 0 28.2 28.2 1.7
1999-Jul-09 Fri 24.5 24.5 ### ### 4,158,578 50,942,580 25.2 25.2 0.0
1999-Jul-08 Thu 25.222 25.222 24.52 24.59 2,510,222 ### 13.2 13.2 ###
1999-Jul-07 Wed 25 ### 24.55 ### 2,211,028 ### ### ### 0.0
1999-Jul-06 Tue ### 25.51 ### ### 1,985,822 25,329,159 ### ### 0.0
1999-Jul-05 Mon 25.2 25.41 ### 25.278 3,109,122 ### ### ### 1.8
1999-Jul-02 Fri 25.171 25.25 ### ### 29.4 29.4 0.0
1999-Jul-01 Thu 25.5 25.75 ### ### ### ### 0.0
1999-Jun-30 Wed 25.5 25.78 ### 25 3,381,181 43,583,423 ### ### 1.8
1999-Jun-29 Tue ### 25.48 24.87 25.44 3,148,227 ### ### ### 1.8
1999-Jun-28 Mon ### ### 24.7 ### 71.3 71.3 0.0
1999-Jun-25 Fri ### 25.55 ### ### ### ### 0.0
1999-Jun-24 Thu ### ### 25.41 25.45 3,074,876 ### ### ### 1.8
1999-Jun-23 Wed 25.8 26 25.73 25.84 73.1 73.1 1.8
1999-Jun-22 Tue ### ### 25.73 25.86 2,075,927 ### 25.6 25.6 1.8
1999-Jun-21 Mon 26.25 ### ### 26 ### ### 1.9
1999-Jun-18 Fri 26.2 26.45 ### ### ### ### 0.0
1999-Jun-17 Thu 25.4 ### 25.4 25.771 3,174,274 40,313,279 ### ### ###
1999-Jun-16 Wed ### ### 24.85 ### 33.5 33.5 0.0
1999-Jun-15 Tue 25.5 25.55 ### ### 2,030,645 25,941,489 ### ### 0.0
1999-Jun-11 Fri ### ### ### 25.4 ### ### 1.8
1999-Jun-10 Thu 26.356 26.44 ### ### 1,668,648 22,059,526 ### ### 0.0
1999-Jun-09 Wed 25.986 26.41 ### 26.41 78.7 78.7 ###
1999-Jun-08 Tue 26.8 26.85 ### 26.244 1,951,779 ### ### ### 1.9
1999-Jun-07 Mon ### ### ### ### 2,621,951 0 ### ### 0.0
1999-Jun-04 Fri ### 26.25 25.85 25.953 ### ### ###
1999-Jun-03 Thu 25.85 26 25.4 26 2,880,549 ### 71.0 71.0 1.9
1999-Jun-02 Wed ### ### 25.7 25.75 2,979,371 ### ### ### ###
1999-Jun-01 Tue 25.59 ### 25.4 25.87 2,202,121 ### ### ### 1.8
1999-May-31 Mon 25.046 25.48 ### 25.459 86.5 86.5 1.8
1999-May-28 Fri 24.7 ### 24.52 ### 5,041,673 ### ### ### 0.0
1999-May-27 Thu ### ### 24.85 ### ### ### 0.0
1999-May-26 Wed 24.5 ### 24.48 24.848 ### ### 1.8
1999-May-25 Tue 24.874 ### 24.58 ### ### ### 0.0
1999-May-24 Mon 25.377 ### 24.85 ### ### ### 0.0
1999-May-21 Fri ### 25.252 ### 25.252 ### ### ###
1999-May-20 Thu 25.7 25.78 ### ### 7,128,922 ### 15.7 15.7 0.0
1999-May-19 Wed 25.74 25.85 ### ### ### ### 0.0
1999-May-18 Tue 25.75 ### 25.51 25.57 23.2 23.2 ###
1999-May-17 Mon 26 26 25.49 25.5 2,378,181 ### ### ### ###
1999-May-14 Fri 26.682 26.82 26.55 26.7 ### ### 1.9
1999-May-13 Thu ### 26.45 25.41 26.189 3,283,173 85,132,675 ### ### ###
1999-May-12 Wed ### ### 25.52 25.7 2,484,128 31,697,473 ### ### 1.8
1999-May-11 Tue 26.083 26.2 25.54 25.75 2,647,223 68,483,659 27.0 27.0 ###
1999-May-10 Mon 26.4 ### ### ### 21.8 21.8 0.0
1999-May-07 Fri ### ### ### 25.79 8,737,177 0 8.5 8.5 1.8
1999-May-06 Thu ### ### ### 27.5 ### ### 2.0
1999-May-05 Wed 28.481 28.57 ### ### ### ### 0.0
1999-May-04 Tue ### ### ### 28.74 ### ### 2.1
1999-May-03 Mon 29.26 ### ### 29 28.8 28.8 ###
1999-Apr-30 Fri ### ### 29.27 29.42 18.4 18.4 ###
1999-Apr-29 Thu ### ### 29.47 ### 32.1 32.1 0.0
1999-Apr-28 Wed ### ### ### ### 32.5 32.5 0.0
1999-Apr-27 Tue ### ### 29.81 ### 2,732,189 40,723,277 72.2 72.2 0.0
1999-Apr-26 Mon ### ### 29.81 29.88 903,646 13,468,843 24.6 24.6 2.1
1999-Apr-23 Fri ### 30.28 ### 30.043 ### ### 2.1
1999-Apr-22 Thu 29.521 ### 29.521 ### 3,062,581 45,205,226 ### ### 0.0
1999-Apr-21 Wed 29.2 29.45 ### 29.43 3,190,025 ### ### ### 2.1
1999-Apr-20 Tue 29.25 29.25 ### 29.2 34.5 34.5 2.1
1999-Apr-19 Mon 29.4 29.42 29.29 ### 1,654,251 ### 30.7 30.7 0.0
1999-Apr-16 Fri 29.641 29.641 ### ### 30.8 30.8 0.0
1999-Apr-15 Thu 29.5 29.87 ### ### 71.0 71.0 0.0
1999-Apr-14 Wed ### 29.5 29 29.49 ### ### ###
1999-Apr-13 Tue ### 29.45 ### 29.29 1,891,822 27,857,078 ### ### 2.1
1999-Apr-12 Mon 28.7 ### ### 28.8 1,761,550 0 78.2 78.2 2.1
1999-Apr-09 Fri 28.8 ### 28.75 ### ### ### 0.0
1999-Apr-08 Thu 29 ### 28.8 28.8 ### ### 2.1
1999-Apr-07 Wed ### ### 28.7 28.75 30.8 30.8 ###
1999-Apr-06 Tue 28.85 ### 28.73 28.8 2,099,842 ### 28.9 28.9 2.1
1999-Apr-01 Thu 28.55 28.74 ### 28.7 1,723,225 24,762,743 75.0 75.0 ###
1999-Mar-31 Wed 28.578 28.85 28.42 ### 76.4 76.4 0.0
1999-Mar-30 Tue ### ### 28 ### 3,036,544 ### 84.2 84.2 0.0
1999-Mar-29 Mon ### ### 27.81 ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### 4,040,082 0 ### ### 0.0
1999-Mar-25 Thu 28.25 28.47 28.25 ### 73.7 73.7 0.0
1999-Mar-24 Wed 28.41 28.46 28.23 28.26 ### ### 2.0
1999-Mar-23 Tue 28.429 ### ### 28.53 2,449,170 0 78.6 78.6 2.0
1999-Mar-22 Mon 28.2 28.55 ### 28.42 1,970,551 ### ### ### ###
1999-Mar-19 Fri ### 28.43 ### ### 77.7 77.7 0.0
1999-Mar-18 Thu ### 28.2 ### ### ### ### 0.0
1999-Mar-17 Wed 28.25 28.58 ### ### 2,521,053 36,025,847 28.5 28.5 0.0
1999-Mar-16 Tue ### 28.52 28.25 28.49 3,093,889 ### ### ### ###
1999-Mar-15 Mon ### ### ### ### 3,046,925 0 ### ### 0.0
1999-Mar-12 Fri ### ### 28 28.056 1,401,151 ### ### ### ###
1999-Mar-11 Thu ### 28.46 27.82 ### 4,969,772 139,849,384 74.0 74.0 0.0
1999-Mar-10 Wed 27.8 28.24 27.76 ### ### ### 0.0
1999-Mar-09 Tue 27.7 ### ### 27.889 78.7 78.7 2.0
1999-Mar-08 Mon 27.45 27.83 27.45 27.785 1,630,520 45,067,572 ### ### 2.0
1999-Mar-05 Fri 27.127 ### ### ### 1,169,679 0 77.1 77.1 0.0
1999-Mar-04 Thu ### ### ### ### 1,065,375 0 ### ### 0.0
1999-Mar-03 Wed 27 27.25 ### ### 31.8 31.8 0.0
1999-Mar-02 Tue 27.124 27.23 ### ### 2,826,329 ### ### ### 0.0
1999-Mar-01 Mon ### ### ### ### 1,456,520 0 80.8 80.8 0.0
1999-Feb-26 Fri 27.125 27.125 26.81 26.85 ### ### 1.9
1999-Feb-25 Thu 27.159 ### 27.159 ### 7,352,844 99,847,945 78.4 78.4 0.0
1999-Feb-24 Wed ### 27.42 ### 27.29 3,583,584 ### 79.8 79.8 ###
1999-Feb-23 Tue ### ### ### 26.89 2,001,949 0 ### ### ###
1999-Feb-22 Mon 26.643 ### ### 26.44 7,299,384 0 ### ### 1.9
1999-Feb-19 Fri 26.327 ### 26.28 ### ### ### 0.0
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### 26.55 ### ### 27.5 27.5 0.0
1999-Feb-16 Tue 26.341 26.5 ### ### 1,381,385 18,303,351 72.4 72.4 0.0
1999-Feb-15 Mon 26.2 26.49 ### ### ### ### 0.0
1999-Feb-12 Fri 25.88 26.42 25.8 26.353 82.6 82.6 1.9
1999-Feb-11 Thu ### 25.72 ### ### 3,611,320 46,441,575 72.3 72.3 0.0
1999-Feb-10 Wed ### 25.85 ### ### 2,172,658 ### ### ### 0.0
1999-Feb-09 Tue 26 26 ### 25.85 ### ### ###
1999-Feb-08 Mon 26.287 ### 25.88 ### ### ### 0.0
1999-Feb-05 Fri 26.684 26.684 26.25 26.4 26.7 26.7 1.9
1999-Feb-04 Thu 26.7 26.85 26.58 26.7 1,868,048 ### ### ### 1.9
1999-Feb-03 Wed ### 26.8 26.56 ### 2,664,973 71,101,479 69.8 69.8 0.0
1999-Feb-02 Tue 26.84 ### ### ### 31.1 31.1 0.0
1999-Feb-01 Mon 26.8 ### 26.8 26.874 1,880,582 ### ### ### ###
1999-Jan-29 Fri 26.7 ### ### 26.689 25.6 25.6 ###
1999-Jan-28 Thu 26.2 ### ### 26.58 ### ### 1.9
1999-Jan-27 Wed 26.577 26.8 26 ### ### ### 0.0
1999-Jan-25 Mon ### 26.2 ### ### 1,039,985 ### ### ### 0.0
1999-Jan-22 Fri 26 ### ### ### 79.0 79.0 0.0
1999-Jan-21 Thu ### 26.5 ### 26.241 77.3 77.3 1.9
1999-Jan-20 Wed ### ### 25.8 ### 2,160,826 27,874,655 78.9 78.9 0.0
1999-Jan-19 Tue 25.51 ### 25.51 26 ### ### 1.9
1999-Jan-18 Mon 25.24 25.5 25.2 25.42 1,836,179 ### 77.8 77.8 1.8
1999-Jan-15 Fri ### 25.21 ### ### ### ### 0.0
1999-Jan-14 Thu ### ### ### ### 2,315,842 0 87.6 87.6 0.0
1999-Jan-13 Wed ### ### ### ### ### ### 0.0
1999-Jan-12 Tue 25.8 25.84 ### ### 2,353,175 30,403,021 ### ### 0.0
1999-Jan-11 Mon ### 26.47 ### ### 23.9 23.9 0.0
1999-Jan-08 Fri 26.041 26.45 26.041 ### 78.5 78.5 0.0
1999-Jan-07 Thu 25.5 ### 25.42 ### ### ### 0.0
1999-Jan-06 Wed ### 25.44 ### 25.274 73.8 73.8 1.8
1999-Jan-05 Tue 24.71 ### 24.71 ### 84.3 84.3 0.0
1999-Jan-04 Mon 24.55 24.83 24.4 24.659 ### ### ###
1998-Dec-31 Thu 24.4 ### ### ### 67.9 67.9 0.0
1998-Dec-30 Wed 24.4 24.5 ### 24.4 69.0 69.0 1.7
1998-Dec-29 Tue ### 24.45 ### ### 73.5 73.5 0.0
1998-Dec-24 Thu 24.5 24.55 24.2 ### 18.8 18.8 0.0
1998-Dec-23 Wed ### 24.8 24.2 24.381 15.7 15.7 ###
1998-Dec-22 Tue 24.759 ### 24.71 24.71 2,604,647 ### 26.5 26.5 ###
1998-Dec-21 Mon 24.75 24.8 24.49 ### ### ### 0.0
1998-Dec-18 Fri ### 24.8 ### 24.8 5,474,583 67,884,829 ### ### ###
1998-Dec-17 Thu ### ### 24 ### 2,077,275 ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 24.5 ### 24.2 ### 1,818,772 22,007,141 ### ### 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### 24.948 ### ### 1.8
1998-Dec-10 Thu ### 25 24.55 ### 83.5 83.5 0.0
1998-Dec-09 Wed 24.155 24.7 ### 24.521 86.3 86.3 ###
1998-Dec-08 Tue ### ### ### 24.25 ### ### 1.7
1998-Dec-07 Mon 23.8 ### 23.7 ### 1,265,421 ### ### ### 0.0
1998-Dec-04 Fri ### 23.85 ### 23.79 2,300,859 27,437,743 85.4 85.4 ###
1998-Dec-03 Thu ### 23.7 23.4 23.5 30.2 30.2 1.7
1998-Dec-02 Wed 23.56 23.82 23.54 23.8 78.9 78.9 1.7
1998-Dec-01 Tue ### ### ### ### 26.7 26.7 0.0
1998-Nov-30 Mon 23.583 ### 23.583 23.82 1,671,485 ### 79.1 79.1 ###
1998-Nov-27 Fri ### ### 23.88 ### 25.3 25.3 0.0
1998-Nov-26 Thu 23.85 24.29 23.78 ### 3,493,243 ### 77.0 77.0 0.0
1998-Nov-25 Wed ### ### 23.5 ### 83.3 83.3 0.0
1998-Nov-24 Tue ### ### ### 23.8 25.3 25.3 1.7
1998-Nov-23 Mon ### 24 ### ### 75.0 75.0 0.0
1998-Nov-20 Fri 23.4 23.41 ### 23.4 3,361,472 39,346,029 70.7 70.7 ###
1998-Nov-19 Thu 22.759 23.25 22.759 ### ### ### 0.0
1998-Nov-18 Wed ### 23.43 ### ### ### ### 0.0
1998-Nov-17 Tue ### 23.155 22.87 23.155 ### ### ###
1998-Nov-16 Mon 22.84 22.86 ### 22.79 ### ### 1.6
1998-Nov-13 Fri 23.153 23.153 22.845 22.845 14.5 14.5 ###
1998-Nov-12 Thu 23.45 ### ### 23.2 19.2 19.2 1.7
1998-Nov-11 Wed ### 23.5 ### 23.45 ### ### 1.7
1998-Nov-10 Tue 22.427 23.2 22.427 ### ### ### 0.0
1998-Nov-09 Mon 22.21 ### ### 22.57 ### ### 1.6
1998-Nov-06 Fri ### ### ### 22.187 4,051,723 0 ### ### 1.6
1998-Nov-05 Thu 22 22.29 21.57 21.85 4,743,049 ### ### ### ###
1998-Nov-04 Wed 21.4 ### ### ### ### ### 0.0
1998-Nov-03 Tue ### 21.76 ### 21.585 1,411,488 15,356,989 35.4 35.4 ###
1998-Nov-02 Mon ### 21.8 ### ### ### ### 0.0
1998-Oct-30 Fri 21.128 21.48 ### 21.2 ### ### 1.5
1998-Oct-29 Thu ### 21.2 ### ### ### ### 0.0
1998-Oct-28 Wed ### 21.2 ### ### 84.3 84.3 0.0
1998-Oct-27 Tue ### 20.76 ### 20.7 1,539,154 ### ### ### 1.5
1998-Oct-26 Mon ### 20.7 20.21 ### 73.0 73.0 0.0
1998-Oct-23 Fri 20.29 ### ### 20.25 30.1 30.1 ###
1998-Oct-22 Thu 19.75 ### 19.75 20.2 2,327,249 22,981,583 ### ### 1.4
1998-Oct-21 Wed ### ### 19.7 ### ### ### 0.0
1998-Oct-20 Tue 19.87 19.87 19.52 19.7 ### ### 1.4
1998-Oct-19 Mon ### ### 19.8 19.86 2,768,228 27,405,457 27.4 27.4 1.4
1998-Oct-16 Fri ### ### ### ### 91.2 91.2 0.0
1998-Oct-15 Thu ### ### 19.2 19.387 ### ### 1.4
1998-Oct-14 Wed ### ### ### 19.242 ### ### 1.4
1998-Oct-13 Tue 19.281 19.4 ### 19.22 ### ### 1.4
1998-Oct-12 Mon ### 19.8 ### 19.184 13.2 13.2 ###
1998-Oct-09 Fri ### ### ### ### 80.4 80.4 0.0
1998-Oct-08 Thu 19.8 19.8 ### ### ### ### 0.0
1998-Oct-07 Wed 19.258 20 19.258 19.85 2,569,128 ### 87.8 87.8 1.4
1998-Oct-06 Tue ### 19.55 ### ### ### ### 0.0
1998-Oct-05 Mon ### 19.8 ### 19.44 2,182,443 21,606,185 17.5 17.5 1.4
1998-Oct-02 Fri ### ### ### ### 3,351,983 0 ### ### 0.0
1998-Oct-01 Thu 20.25 20.25 19.85 ### 3,415,942 ### ### ### 0.0
1998-Sep-30 Wed ### 20.75 ### 20.389 8,204,675 ### ### ### ###
1998-Sep-29 Tue 21 ### 20.55 ### 2,499,784 25,685,280 12.1 12.1 0.0
1998-Sep-28 Mon ### 21.25 20.8 ### 77.1 77.1 0.0
1998-Sep-25 Fri 21.2 21.25 ### ### 5,863,586 ### 28.8 28.8 0.0
1998-Sep-24 Thu ### ### ### 21.55 4,133,577 0 86.5 86.5 ###
1998-Sep-23 Wed ### ### ### 20.88 ### ### ###
1998-Sep-22 Tue 20.2 ### ### ### 2,670,853 0 ### ### 0.0
1998-Sep-21 Mon 20.5 20.5 ### 20.21 19.7 19.7 ###
1998-Sep-18 Fri ### 20.57 20.26 20.543 1,915,652 ### 77.0 77.0 1.5
1998-Sep-17 Thu 20.851 ### 20.524 20.524 1,601,323 16,432,776 18.3 18.3 ###
1998-Sep-16 Wed ### 20.75 ### 20.7 2,059,026 ### 75.0 75.0 1.5
1998-Sep-15 Tue ### 20.7 ### 20.7 ### ### 1.5
1998-Sep-14 Mon 20.341 20.341 ### ### 3,270,775 ### 20.5 20.5 0.0
1998-Sep-11 Fri ### ### ### ### 6.8 6.8 0.0
1998-Sep-10 Thu 21.54 21.55 ### ### 15.7 15.7 0.0
1998-Sep-09 Wed 21.75 21.79 21.57 21.681 ### ### 1.5
1998-Sep-08 Tue ### ### ### 21.457 954,354 0 ### ### 1.5
1998-Sep-07 Mon ### 21.42 ### 21.42 2,253,689 ### 77.0 77.0 1.5
1998-Sep-04 Fri 21.4 21.4 20.84 ### 3,049,288 ### ### ### 0.0
1998-Sep-03 Thu ### ### 21.5 21.5 1,878,544 20,194,348 13.1 13.1 1.5
1998-Sep-02 Wed 22.021 ### ### ### 2,040,383 0 ### ### 0.0
1998-Sep-01 Tue 20.8 ### ### ### 2,563,547 0 81.4 81.4 0.0
1998-Aug-31 Mon ### ### 21.51 21.623 ### ### 1.5
1998-Aug-28 Fri 21.8 ### 21.8 ### ### ### 0.0
1998-Aug-27 Thu 22.75 22.87 ### ### 33.7 33.7 0.0
1998-Aug-26 Wed 23 ### ### 22.975 ### ### ###
1998-Aug-25 Tue 22.8 ### 22.8 ### 2,255,679 25,714,740 ### ### 0.0
1998-Aug-24 Mon 22.5 22.82 22.49 22.725 1,666,455 ### 85.7 85.7 ###
1998-Aug-21 Fri 22.7 22.85 ### 22.81 ### ### ###
1998-Aug-20 Thu ### ### ### ### 3,075,854 0 ### ### 0.0
1998-Aug-19 Wed ### 22.79 ### 22.72 ### ### 1.6
1998-Aug-18 Tue 22 ### 21.86 22.123 3,078,357 33,646,442 ### ### ###
1998-Aug-17 Mon ### ### 21.75 21.88 1,288,880 14,016,570 ### ### 1.6
1998-Aug-14 Fri ### 22 ### 21.954 ### ### 1.6
1998-Aug-13 Thu ### 21.7 21.22 21.54 2,908,083 ### 34.0 34.0 1.5
1998-Aug-12 Wed 21.56 21.83 21.43 ### ### ### 0.0
1998-Aug-11 Tue ### ### 21.73 21.76 1,776,582 ### ### ### 1.6
1998-Aug-10 Mon 22.28 ### ### ### ### ### 0.0
1998-Aug-07 Fri 22.2 ### ### 22.247 ### ### ###
1998-Aug-06 Thu 22.55 ### ### ### 2,703,527 0 30.9 30.9 0.0
1998-Aug-05 Wed 22.227 22.4 ### ### 83.0 83.0 0.0
1998-Aug-04 Tue 22.5 ### 22.4 22.49 ### ### ###
1998-Aug-03 Mon ### 22.8 22.53 22.54 1,045,570 23,697,844 ### ### ###
1998-Jul-31 Fri 23.059 ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### 22.81 ### 3,979,547 ### 78.6 78.6 0.0
1998-Jul-29 Wed ### ### 22.8 ### 2,177,489 24,823,374 ### ### 0.0
1998-Jul-28 Tue ### 23.25 ### 23.23 75.2 75.2 ###
1998-Jul-27 Mon ### 23.5 ### ### 2,650,244 ### 31.5 31.5 0.0
1998-Jul-24 Fri 22.676 23.26 ### 23.26 3,029,558 35,233,759 87.2 87.2 ###
1998-Jul-23 Thu ### 23 ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### 23.2 ### ### 1,091,428 ### ### ### 0.0
1998-Jul-20 Mon 23.183 23.27 ### ### 1,097,285 ### 32.4 32.4 0.0
1998-Jul-17 Fri ### 23.4 ### ### 1,777,087 ### 77.9 77.9 0.0
1998-Jul-16 Thu ### 23.25 ### 23.175 84.9 84.9 1.7
1998-Jul-15 Wed 22.75 ### ### 22.727 2,930,554 0 33.0 33.0 ###
1998-Jul-14 Tue 22.45 22.72 22.45 ### 73.4 73.4 0.0
1998-Jul-13 Mon 22.149 ### 22.149 22.5 ### ### 1.6
1998-Jul-10 Fri 22.5 22.55 ### 22.45 2,302,522 ### 38.1 38.1 ###
1998-Jul-09 Thu 22.5 ### 22.4 ### ### ### 0.0
1998-Jul-08 Wed ### 22.54 ### ### 76.2 76.2 0.0
1998-Jul-07 Tue 22 ### ### ### 80.2 80.2 0.0
1998-Jul-06 Mon 21.75 ### 21.75 ### 2,478,673 ### 78.0 78.0 0.0
1998-Jul-03 Fri 21.47 ### 21.47 21.8 ### ### 1.6
1998-Jul-02 Thu 21.58 ### 21.29 21.489 ### ### 1.5
1998-Jul-01 Wed 21.2 21.45 ### ### ### ### 0.0
1998-Jun-30 Tue 21.5 21.51 21.25 ### 27.4 27.4 0.0
1998-Jun-29 Mon ### ### 21 ### ### ### 0.0
1998-Jun-26 Fri 21.155 ### ### 21.051 24.0 24.0 ###
1998-Jun-25 Thu ### 21.22 ### ### 15,554,480 ### 76.5 76.5 0.0
1998-Jun-24 Wed ### ### ### 21.647 15.8 15.8 ###
1998-Jun-23 Tue ### ### ### 21.978 2,423,083 0 33.9 33.9 ###
1998-Jun-22 Mon 21.71 22.25 21.7 ### ### ### 0.0
1998-Jun-19 Fri 21.85 21.85 ### ### 1,706,988 18,648,843 30.0 30.0 0.0
1998-Jun-18 Thu ### ### 21.8 ### ### ### 0.0
1998-Jun-17 Wed 21.45 ### 21.4 21.5 73.0 73.0 1.5
1998-Jun-16 Tue ### 21.4 ### ### ### ### 0.0
1998-Jun-15 Mon ### 21.4 ### 21.4 85.9 85.9 1.5
1998-Jun-12 Fri 20.743 ### 20.55 21.053 ### ### ###
1998-Jun-11 Thu ### ### 20.8 ### 4,334,980 ### ### ### 0.0
1998-Jun-10 Wed ### 21.75 21.21 ### 3,391,887 ### 36.0 36.0 0.0
1998-Jun-09 Tue 21.85 ### 21.7 21.754 1,392,683 ### ### ### ###
1998-Jun-05 Fri ### ### 21.77 21.79 1,980,557 ### ### ### ###
1998-Jun-04 Thu ### ### 21.578 21.88 1,676,944 18,092,548 ### ### 1.6
1998-Jun-03 Wed 21.88 ### ### ### 1,260,227 0 ### ### 0.0
1998-Jun-02 Tue 21.979 ### 21.59 21.81 2,598,978 ### ### ### 1.6
1998-Jun-01 Mon 22.025 ### ### 22 1,177,787 0 ### ### ###
1998-May-29 Fri ### 22.2 22 22.144 ### ### ###
1998-May-28 Thu 21.744 ### 21.7 ### 78.7 78.7 0.0
1998-May-27 Wed 21.871 ### ### ### 2,724,923 0 32.0 32.0 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### 22.22 ### ### 569,724 ### 75.8 75.8 0.0
1998-May-22 Fri ### 22.2 ### ### 1,964,484 21,805,772 ### ### 0.0
1998-May-21 Thu 22.357 22.4 ### ### 1,790,772 20,056,646 22.0 22.0 0.0
1998-May-20 Wed ### 22.55 ### ### ### ### 0.0
1998-May-19 Tue 21.929 22.41 ### 22.384 2,587,954 28,998,024 88.0 88.0 1.6
1998-May-18 Mon 22.043 ### ### ### ### ### 0.0
1998-May-15 Fri ### 22.2 ### 22.2 74.6 74.6 1.6
1998-May-14 Thu 22.358 22.4 ### 22.145 26.3 26.3 ###
1998-May-13 Wed ### 22.75 22.359 22.45 1,969,370 44,418,155 ### ### ###
1998-May-12 Tue ### ### ### ### ### ### 0.0
1998-May-11 Mon 22.352 22.5 ### ### 1,512,180 17,012,025 22.5 22.5 0.0
1998-May-08 Fri 22.229 22.43 ### 22.389 ### ### ###
1998-May-07 Thu ### ### ### ### 3,709,478 0 ### ### 0.0
1998-May-06 Wed ### ### 21.8 22.059 ### ### 1.6
1998-May-05 Tue 21.977 ### ### ### 2,953,584 0 ### ### 0.0
1998-May-04 Mon ### ### ### ### 957,581 0 27.6 27.6 0.0
1998-May-01 Fri ### ### ### ### 2,937,584 0 24.2 24.2 0.0
1998-Apr-30 Thu 21.874 ### 21.75 21.8 1,923,152 20,914,278 ### ### 1.6
1998-Apr-29 Wed 21.974 22 ### 21.729 2,088,485 ### ### ### 1.6
1998-Apr-28 Tue 22.074 22.2 21.85 21.878 26.0 26.0 1.6
1998-Apr-27 Mon 22.757 22.78 22.5 22.55 24.1 24.1 ###
1998-Apr-24 Fri 23.173 23.21 ### ### 23,710,427 ### 21.7 21.7 0.0
1998-Apr-23 Thu 23.059 23.4 ### ### 2,663,023 ### 76.1 76.1 0.0
1998-Apr-22 Wed 22.981 ### 22.981 ### 76.6 76.6 0.0
1998-Apr-21 Tue ### ### 22.81 ### ### ### 0.0
1998-Apr-20 Mon 23.122 ### 22.83 ### 1,603,353 18,302,274 23.3 23.3 0.0
1998-Apr-17 Fri 22.853 23 22.74 ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 69.4 69.4 0.0
1998-Apr-15 Wed 22.75 ### 22.59 ### 2,414,126 27,267,553 86.1 86.1 0.0
1998-Apr-14 Tue ### ### ### 22.78 2,169,759 0 ### ### 1.6
1998-Apr-09 Thu 22.541 22.75 ### 22.72 81.9 81.9 1.6
1998-Apr-08 Wed 22.4 22.73 ### 22.71 83.0 83.0 1.6
1998-Apr-07 Tue ### 22.54 ### 22.4 2,324,675 26,199,087 75.4 75.4 ###
1998-Apr-06 Mon ### 22.5 ### 22.358 2,282,451 25,677,573 79.2 79.2 ###
1998-Apr-03 Fri 21.554 ### 21.51 ### 4,025,256 43,291,628 89.1 89.1 0.0
1998-Apr-02 Thu 21.484 ### 21.42 21.44 ### ### ###
1998-Apr-01 Wed 21.54 ### 21.28 ### 1,696,446 18,050,185 24.7 24.7 0.0
1998-Mar-31 Tue ### ### 21.47 21.51 2,420,889 25,988,243 25.4 25.4 ###
1998-Mar-30 Mon ### 21.759 21.58 21.58 1,457,429 31,581,757 ### ### ###
1998-Mar-27 Fri 21.958 ### 21.7 21.74 ### ### 1.6
1998-Mar-26 Thu 21.755 ### 21.755 ### 2,031,720 ### 82.5 82.5 0.0
1998-Mar-25 Wed ### ### 21.71 ### 1,327,251 ### ### ### 0.0
1998-Mar-24 Tue ### 21.8 21.4 ### 2,333,778 ### 81.2 81.2 0.0
1998-Mar-23 Mon ### ### 21.5 21.5 2,030,453 ### 29.7 29.7 1.5
1998-Mar-20 Fri ### 21.85 ### ### ### ### 0.0
1998-Mar-19 Thu 21.46 ### 21.45 21.5 1,901,774 20,396,526 74.5 74.5 1.5
1998-Mar-18 Wed ### ### ### 21.47 82.7 82.7 ###
1998-Mar-17 Tue 21.076 ### 21.023 21.25 2,598,676 27,315,982 ### ### 1.5
1998-Mar-16 Mon ### 21 20.8 ### 1,512,648 31,614,343 25.7 25.7 0.0
1998-Mar-13 Fri ### ### ### ### 2,413,674 0 83.3 83.3 0.0
1998-Mar-12 Thu ### 20.84 ### ### 2,569,842 26,777,753 ### ### 0.0
1998-Mar-11 Wed ### 20.7 20.447 20.57 2,049,385 42,163,022 75.1 75.1 ###
1998-Mar-10 Tue 20.185 20.49 20.175 20.4 82.6 82.6 1.5
1998-Mar-09 Mon 20.246 20.247 ### ### 28.5 28.5 0.0
1998-Mar-06 Fri 19.886 ### 19.79 ### 1,826,629 ### ### ### 0.0
1998-Mar-05 Thu ### ### 19.8 19.89 33.1 33.1 ###
1998-Mar-04 Wed ### ### 20.2 20.25 1,001,941 ### ### ### ###
1998-Mar-03 Tue ### 20.25 ### 20.23 81.3 81.3 1.4
1998-Mar-02 Mon ### 20.51 20.21 20.25 ### ### ###
1998-Feb-27 Fri 20.586 ### ### ### 2,758,940 0 15.0 15.0 0.0
1998-Feb-26 Thu ### 20.58 20.4 20.553 1,997,526 ### ### ### 1.5
1998-Feb-25 Wed ### ### ### 20.277 ### ### 1.4
1998-Feb-24 Tue 19.84 ### 19.75 20.085 2,362,340 ### 83.8 83.8 1.4
1998-Feb-23 Mon ### ### 19.7 19.85 78.5 78.5 1.4
1998-Feb-20 Fri 19.72 19.79 ### ### 1,767,387 ### 26.5 26.5 0.0
1998-Feb-19 Thu ### ### 19.78 19.8 ### ### 1.4
1998-Feb-18 Wed ### 20.25 ### 19.8 4,124,541 41,760,977 ### ### 1.4
1998-Feb-17 Tue ### 19.8 ### 19.78 ### ### 1.4
1998-Feb-16 Mon ### 19.247 ### 19.024 28.6 28.6 1.4
1998-Feb-13 Fri ### 19.48 ### 19.252 2,388,425 23,263,259 25.4 25.4 1.4
1998-Feb-12 Thu ### ### ### ### 15.1 15.1 0.0
1998-Feb-11 Wed 19.883 ### 19.56 ### 16.3 16.3 0.0
1998-Feb-10 Tue 19.687 19.72 ### ### 1,685,125 ### ### ### 0.0
1998-Feb-09 Mon 19.85 ### ### 19.741 2,024,784 0 ### ### ###
1998-Feb-06 Fri ### 20 ### 19.75 ### ### ###
1998-Feb-05 Thu 19.624 19.73 19.45 ### 2,105,871 ### 25.5 25.5 0.0
1998-Feb-04 Wed 19.929 ### 19.4 ### 14.9 14.9 0.0
1998-Feb-03 Tue 20.356 ### 19.82 19.82 2,959,683 29,330,458 ### ### 1.4
1998-Feb-02 Mon ### 20.5 20.072 ### 1,654,370 33,560,549 ### ### 0.0
1998-Jan-30 Fri 20.55 ### ### ### 14.5 14.5 0.0
1998-Jan-29 Thu 20.383 20.55 ### 20.45 2,373,744 ### ### ### ###
1998-Jan-28 Wed ### ### 19.84 20.25 ### ### ###
1998-Jan-27 Tue 20.229 20.289 19.75 19.77 16.8 16.8 1.4
1998-Jan-23 Fri 20.57 20.59 19.87 ### ### ### 0.0
1998-Jan-22 Thu 21.145 21.24 20.59 20.75 2,779,453 58,132,259 14.5 14.5 1.5
1998-Jan-21 Wed 21.74 21.81 ### ### 2,432,579 26,527,273 12.0 12.0 0.0
1998-Jan-20 Tue 21.887 21.89 ### ### 1,227,276 ### ### ### 0.0
1998-Jan-19 Mon 21.75 ### 21.75 21.87 1,128,645 ### 72.4 72.4 1.6
1998-Jan-16 Fri ### 21.78 21.55 21.75 ### ### ###
1998-Jan-15 Thu 21.88 ### ### 21.7 ### ### 1.6
1998-Jan-14 Wed 22.049 ### 21.8 ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon ### ### 21.48 21.641 84.0 84.0 1.5
1998-Jan-09 Fri 21.953 ### ### ### ### ### 0.0
1998-Jan-08 Thu 21.953 22.29 21.75 22.29 ### ### 1.6
1998-Jan-07 Wed ### 22.42 ### 22 1,390,856 ### ### ### ###
1998-Jan-06 Tue ### 22.7 21.651 22.58 ### ### 1.6
1998-Jan-05 Mon ### 21.78 ### ### 2,465,056 26,844,459 74.2 74.2 0.0
1998-Jan-02 Fri 21.357 21.44 21.25 21.4 ### ### 1.5
1997-Dec-31 Wed 21.5 21.57 ### 21.43 ### ### ###
1997-Dec-30 Tue ### 21.41 ### ### 1,031,675 11,044,080 77.2 77.2 0.0
1997-Dec-29 Mon 20.47 ### ### 20.974 ### ### 1.5
1997-Dec-24 Wed ### ### 20.4 20.48 ### ### 1.5
1997-Dec-23 Tue ### ### ### ### 75.0 75.0 0.0
1997-Dec-22 Mon 20.245 ### ### 20.22 ### ### 1.4
1997-Dec-19 Fri ### 20.75 20.25 ### 4,950,745 101,490,272 ### ### 0.0
1997-Dec-18 Thu ### 21.45 20.85 ### 11.5 11.5 0.0
1997-Dec-17 Wed ### ### 20.986 ### 3,232,828 ### 84.6 84.6 0.0
1997-Dec-16 Tue ### 21 20.45 20.955 ### ### ###
1997-Dec-15 Mon 20.185 20.45 ### ### 76.8 76.8 0.0
1997-Dec-12 Fri 20.075 ### ### ### 73.1 73.1 0.0
1997-Dec-11 Thu 20.275 ### ### 20.2 ### ### 1.4
1997-Dec-10 Wed ### ### ### 20.43 28.0 28.0 ###
1997-Dec-09 Tue 20.851 21 ### ### 1,732,047 ### ### ### 0.0
1997-Dec-08 Mon ### ### 20.588 20.85 76.4 76.4 ###
1997-Dec-05 Fri ### 20.7 20.4 20.55 ### ### 1.5
1997-Dec-04 Thu 20.428 20.59 20.2 20.45 1,090,374 22,238,177 72.0 72.0 ###
1997-Dec-03 Wed 20.079 ### ### 20.441 1,645,546 0 80.2 80.2 ###
1997-Dec-02 Tue ### ### 19.75 ### 1,727,152 17,055,626 82.6 82.6 0.0
1997-Dec-01 Mon 19.4 19.723 ### 19.723 82.7 82.7 1.4
1997-Nov-28 Fri ### 19.42 ### ### ### ### 0.0
1997-Nov-27 Thu ### 19.381 ### ### ### ### 0.0
1997-Nov-26 Wed 19.384 19.51 19.27 ### 2,081,871 40,367,478 ### ### 0.0
1997-Nov-25 Tue ### 19.646 19.25 19.28 20.8 20.8 1.4
1997-Nov-24 Mon ### ### 19.81 19.81 28.1 28.1 ###
1997-Nov-21 Fri 19.643 ### ### ### 2,935,944 0 ### ### 0.0
1997-Nov-20 Thu 19.7 19.7 19.45 19.5 23.8 23.8 1.4
1997-Nov-19 Wed ### ### ### ### 1,808,283 0 ### ### 0.0
1997-Nov-18 Tue 20.578 ### 20.2 20.28 2,639,686 26,660,828 ### ### 1.4
1997-Nov-17 Mon ### ### 20.47 20.5 28.3 28.3 1.5
1997-Nov-14 Fri 21.023 ### 20.42 20.46 ### ### ###
1997-Nov-13 Thu ### 20.8 ### ### 3,799,328 ### 85.8 85.8 0.0
1997-Nov-12 Wed 20.681 ### ### 20.778 81.0 81.0 1.5
1997-Nov-11 Tue ### 21 ### ### 70.3 70.3 0.0
1997-Nov-10 Mon ### ### 19.85 20.7 3,297,220 ### 89.6 89.6 1.5
1997-Nov-07 Fri 21.443 21.47 20.27 ### 2,258,549 ### 5.9 5.9 0.0
1997-Nov-06 Thu 21.076 21.8 21 21.45 ### ### 1.5
1997-Nov-05 Wed 20.786 ### ### ### ### ### 0.0
1997-Nov-04 Tue ### ### ### 20.841 ### ### 1.5
1997-Nov-03 Mon 19.656 ### 19.54 ### 2,786,323 27,222,375 ### ### 0.0
1997-Oct-31 Fri 19.523 19.7 ### 19.45 22,558,727 ### 17.5 17.5 ###
1997-Oct-30 Thu 19.744 ### ### 19.7 3,711,123 0 ### ### 1.4
1997-Oct-29 Wed 19.87 ### 19.246 ### 26.4 26.4 0.0
1997-Oct-28 Tue ### ### 16.872 18.85 ### ### ###
1997-Oct-27 Mon 19.785 ### 19.4 19.8 3,161,786 30,669,324 ### ### 1.4
1997-Oct-24 Fri ### ### ### 20.2 5,944,082 0 ### ### 1.4
1997-Oct-23 Thu 21.2 21.81 ### 20.75 3,503,958 ### ### ### 1.5
1997-Oct-22 Wed ### 21.5 20.89 ### ### ### 0.0
1997-Oct-21 Tue ### ### ### ### 1,343,254 0 ### ### 0.0
1997-Oct-20 Mon ### ### 20.45 ### 88.1 88.1 0.0
1997-Oct-17 Fri ### 20.8 ### 20.7 2,413,270 ### ### ### 1.5
1997-Oct-16 Thu 20.057 20.4 ### ### 1,523,157 ### 87.3 87.3 0.0
1997-Oct-15 Wed ### 20.2 19.88 ### ### ### 0.0
1997-Oct-14 Tue ### 20.5 ### ### 1,689,073 ### ### ### 0.0
1997-Oct-13 Mon 19.883 20.45 19.883 20.28 2,224,421 44,858,786 ### ### 1.4
1997-Oct-10 Fri 20.945 20.952 ### 20.55 1,981,056 20,753,542 ### ### 1.5
1997-Oct-09 Thu ### 21.56 21 ### 1,998,229 ### 12.7 12.7 0.0
1997-Oct-08 Wed 21.8 ### 21.8 ### 75.0 75.0 0.0
1997-Oct-07 Tue ### ### ### 21.81 ### ### 1.6
1997-Oct-06 Mon 21.52 21.86 21.52 21.744 ### ### ###
1997-Oct-03 Fri ### 21.73 21.45 ### ### ### 0.0
1997-Oct-02 Thu 21.242 21.83 21.175 21.75 88.7 88.7 ###
1997-Oct-01 Wed 21.059 21.25 20.5 ### 3,016,081 ### ### ### 0.0
1997-Sep-30 Tue ### 21.85 21.2 21.22 ### ### 1.5
1997-Sep-29 Mon 22.427 22.55 21.7 21.75 9.3 9.3 ###
1997-Sep-26 Fri ### 22.4 ### ### 82.4 82.4 0.0
1997-Sep-25 Thu 21.943 22.45 21.81 22.4 4,698,087 ### 82.9 82.9 ###
1997-Sep-24 Wed ### ### 21.86 ### 2,557,380 ### ### ### 0.0
1997-Sep-23 Tue ### 22.85 22.25 22.25 28.3 28.3 ###
1997-Sep-22 Mon ### 22.25 21.375 22.25 5,448,257 ### 88.7 88.7 ###
1997-Sep-19 Fri ### 22.45 ### ### 3,452,745 ### ### ### 0.0
1997-Sep-18 Thu ### 21 ### ### 3,020,675 31,717,087 93.1 93.1 0.0
1997-Sep-17 Wed 20.028 20.5 20.028 ### 2,927,255 ### 84.8 84.8 0.0
1997-Sep-16 Tue ### ### ### ### ### ### 0.0
1997-Sep-15 Mon 19.844 20.46 ### ### ### ### 0.0
1997-Sep-12 Fri 19.726 20 19.688 19.8 2,270,942 45,064,573 ### ### 1.4
1997-Sep-11 Thu 19.57 19.85 ### 19.84 80.5 80.5 1.4
1997-Sep-10 Wed 19.524 ### ### ### ### ### 0.0
1997-Sep-09 Tue 19.425 19.59 ### 19.55 2,242,085 21,961,222 ### ### ###
1997-Sep-08 Mon ### 19.42 ### 19.42 ### ### 1.4
1997-Sep-05 Fri ### 19.25 ### ### 2,940,342 ### 73.2 73.2 0.0
1997-Sep-04 Thu 19.022 ### ### ### 2,745,944 0 74.4 74.4 0.0
1997-Sep-03 Wed ### ### 18.89 ### 2,021,428 19,092,387 ### ### 0.0
1997-Sep-02 Tue ### ### 18.7 18.75 ### ### ###
1997-Sep-01 Mon 18.75 ### 18.75 18.89 79.8 79.8 ###
1997-Aug-29 Fri ### ### 18.8 ### 5,670,558 53,303,245 ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 2,115,971 0 ### ### 0.0
1997-Aug-27 Wed ### ### ### ### 75.0 75.0 0.0
1997-Aug-26 Tue ### ### ### ### 1,207,759 0 29.2 29.2 0.0
1997-Aug-25 Mon ### ### ### ### 1,236,383 0 70.9 70.9 0.0
1997-Aug-22 Fri 19.083 ### ### ### 2,444,723 0 ### ### 0.0
1997-Aug-21 Thu ### 19.29 19.053 19.27 1,417,347 ### 80.8 80.8 ###
1997-Aug-20 Wed ### ### ### ### ### ### 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon ### ### ### ### 2,814,382 0 79.3 79.3 0.0
1997-Aug-15 Fri 18.978 19.25 18.955 19.21 ### ### 1.4
1997-Aug-14 Thu ### ### 18.78 ### ### ### 0.0
1997-Aug-13 Wed 18.826 18.88 ### 18.845 ### ### ###
1997-Aug-12 Tue ### ### ### ### 25.1 25.1 0.0
1997-Aug-11 Mon 19.483 19.483 19.25 19.29 ### ### 1.4
1997-Aug-08 Fri 19.59 ### 19.59 ### 66.1 66.1 0.0
1997-Aug-07 Thu ### ### 19.53 ### 76.6 76.6 0.0
1997-Aug-06 Wed 19.448 19.59 19.42 19.56 2,899,449 56,553,752 ### ### 1.4
1997-Aug-05 Tue ### 19.45 ### 19.44 ### ### 1.4
1997-Aug-04 Mon ### 19.46 19.323 ### ### ### 0.0
1997-Aug-01 Fri 19.472 19.59 19.471 19.51 ### ### ###
1997-Jul-31 Thu 19.577 ### 19.4 19.54 3,678,329 ### 29.8 29.8 1.4
1997-Jul-30 Wed ### 19.82 ### ### ### ### 0.0
1997-Jul-29 Tue 19.652 ### 19.652 19.78 72.9 72.9 1.4
1997-Jul-28 Mon 19.249 19.78 19.244 19.73 ### ### ###
1997-Jul-25 Fri ### 19.29 18.885 19.28 5,875,283 ### 83.0 83.0 1.4
1997-Jul-24 Thu 19.578 ### ### ### 12.1 12.1 0.0
1997-Jul-23 Wed 19.422 19.7 19.422 19.5 70.8 70.8 1.4
1997-Jul-22 Tue 19.225 ### 19.2 ### 73.6 73.6 0.0
1997-Jul-21 Mon ### ### ### 19.22 ### ### 1.4
1997-Jul-18 Fri 19.27 ### ### ### ### ### 0.0
1997-Jul-17 Thu ### 19.45 ### 19.26 1,710,183 16,631,529 68.9 68.9 1.4
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-15 Tue ### ### ### ### ### ### 0.0
1997-Jul-14 Mon ### ### 19.55 ### 1,438,648 14,062,784 ### ### 0.0
1997-Jul-11 Fri 19.927 ### 19.88 ### 2,351,971 ### ### ### 0.0
1997-Jul-10 Thu ### ### 19.48 19.956 84.7 84.7 1.4
1997-Jul-09 Wed 19.388 19.7 19.388 19.7 73.2 73.2 1.4
1997-Jul-08 Tue ### 19.4 19.26 19.4 87.2 87.2 1.4
1997-Jul-07 Mon ### 19.4 19.275 19.4 ### ### 1.4
1997-Jul-04 Fri 19.4 ### ### 19.4 ### ### 1.4
1997-Jul-03 Thu ### ### 19.22 ### 34.3 34.3 0.0
1997-Jul-02 Wed ### ### ### ### 2,907,678 0 81.8 81.8 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### 18.821 ### 2,250,575 ### ### ### 0.0
1997-Jun-27 Fri 18.624 18.82 18.624 18.8 ### ### 1.3
1997-Jun-26 Thu 18.457 18.75 ### ### ### ### 0.0
1997-Jun-25 Wed ### ### 18.88 ### ### ### 0.0
1997-Jun-24 Tue ### ### ### 18.83 73.8 73.8 1.3
1997-Jun-23 Mon ### ### 18.88 ### 1,226,153 11,574,884 35.6 35.6 0.0
1997-Jun-20 Fri ### ### 18.85 ### 2,394,885 ### ### ### 0.0
1997-Jun-19 Thu ### 18.85 18.55 18.83 81.7 81.7 1.3
1997-Jun-18 Wed ### 18.82 ### ### ### ### 0.0
1997-Jun-17 Tue 18.753 ### 18.743 18.85 74.1 74.1 ###
1997-Jun-16 Mon ### 18.85 18.7 18.78 ### ### ###
1997-Jun-13 Fri ### 18.88 ### 18.73 ### ### 1.3
1997-Jun-12 Thu ### ### ### 18.75 6,793,528 0 ### ### ###
1997-Jun-11 Wed ### ### 18.75 18.771 ### ### ###
1997-Jun-10 Tue 18.925 ### 18.87 ### ### ### 0.0
1997-Jun-06 Fri 18.944 18.944 18.77 18.77 10,576,373 ### 23.3 23.3 ###
1997-Jun-05 Thu ### ### 18.8 18.88 ### ### 1.3
1997-Jun-04 Wed ### ### 18.886 ### 3,624,052 34,221,923 69.0 69.0 0.0
1997-Jun-03 Tue 18.725 ### ### ### 77.3 77.3 0.0
1997-Jun-02 Mon 18.76 18.89 ### 18.88 ### ### 1.3
1997-May-30 Fri 18.55 18.8 18.51 18.78 74.1 74.1 ###
1997-May-29 Thu ### ### 18.55 18.55 3,681,572 34,146,580 ### ### 1.3
1997-May-28 Wed ### ### ### ### 1,822,045 0 ### ### 0.0
1997-May-27 Tue ### ### 18.79 ### ### ### 0.0
1997-May-26 Mon 18.746 ### 18.746 18.928 ### ### 1.4
1997-May-23 Fri 18.687 ### 18.54 18.79 71.9 71.9 1.3
1997-May-22 Thu 18.079 18.48 18.077 18.45 3,908,777 71,446,580 86.2 86.2 1.3
1997-May-21 Wed 17.946 18.183 ### 18.183 3,033,582 ### ### ### 1.3
1997-May-20 Tue ### 17.8 17.581 17.8 3,127,148 ### ### ### ###
1997-May-19 Mon 17.75 17.87 ### 17.7 5,301,226 47,366,454 ### ### 1.3
1997-May-16 Fri ### 18.072 17.75 ### 3,647,027 ### 19.6 19.6 0.0
1997-May-15 Thu ### 18.55 ### ### 3,800,572 ### ### ### 0.0
1997-May-14 Wed ### 18.49 ### ### ### ### 0.0
1997-May-13 Tue 18.278 ### 18.25 ### ### ### 0.0
1997-May-12 Mon ### 18.25 ### ### 2,608,887 ### 75.1 75.1 0.0
1997-May-09 Fri ### ### ### ### 1,685,927 0 ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### 18.2 ### ### 3,852,357 35,056,448 80.7 80.7 0.0
1997-May-06 Tue 17.843 ### ### ### ### ### 0.0
1997-May-05 Mon ### 17.87 17.7 17.79 4,157,253 73,936,744 79.3 79.3 ###
1997-May-02 Fri 17.443 17.81 17.443 17.7 81.3 81.3 1.3
1997-May-01 Thu ### 17.58 ### ### 3,710,240 ### ### ### 0.0
1997-Apr-30 Wed 17.58 17.75 17.52 17.55 3,408,271 60,104,859 32.8 32.8 ###
1997-Apr-29 Tue ### 17.4 ### 17.4 3,141,783 ### 80.9 80.9 1.2
1997-Apr-28 Mon ### ### ### ### 84.1 84.1 0.0
1997-Apr-24 Thu ### ### ### ### 3,152,045 0 71.7 71.7 0.0
1997-Apr-23 Wed ### 17.22 ### 17.044 4,071,284 35,053,755 25.7 25.7 1.2
1997-Apr-22 Tue 16.741 ### ### 16.87 1,913,943 0 ### ### ###
1997-Apr-21 Mon ### ### ### ### 3,647,252 0 ### ### 0.0
1997-Apr-18 Fri ### ### 16.23 ### 75.5 75.5 0.0
1997-Apr-17 Thu ### ### ### 16.28 69.8 69.8 1.2
1997-Apr-16 Wed 16.078 ### ### ### 2,942,426 0 ### ### 0.0
1997-Apr-15 Tue 15.958 ### 15.8 15.88 ### ### 1.1
1997-Apr-14 Mon ### ### ### 15.873 71.6 71.6 ###
1997-Apr-11 Fri 16.085 ### ### ### ### ### 0.0
1997-Apr-10 Thu 16.048 ### ### ### ### ### 0.0
1997-Apr-09 Wed 15.778 ### 15.73 ### 5,509,221 43,330,023 ### ### 0.0
1997-Apr-08 Tue ### 15.77 15.5 15.72 ### ### 1.1
1997-Apr-07 Mon 15.75 15.76 15.48 15.54 17.4 17.4 ###
1997-Apr-04 Fri ### 15.72 15.55 ### 25.3 25.3 0.0
1997-Apr-03 Thu 15.454 ### 15.2 ### ### ### 0.0
1997-Apr-02 Wed 15.784 15.85 ### ### 1,946,445 15,425,576 ### ### 0.0
1997-Apr-01 Tue 15.841 ### 15.641 15.71 39.1 39.1 1.1
1997-Mar-27 Thu ### 16.2 16.024 ### ### ### 0.0
1997-Mar-26 Wed 15.81 ### 15.78 ### 76.9 76.9 0.0
1997-Mar-25 Tue ### ### 15.84 15.84 19.6 19.6 ###
1997-Mar-24 Mon 15.527 ### 15.52 ### ### ### 0.0
1997-Mar-21 Fri ### ### 15.47 15.51 25.0 25.0 1.1
1997-Mar-20 Thu ### 15.85 15.58 ### ### ### 0.0
1997-Mar-19 Wed 15.85 15.86 15.72 15.8 ### ### 1.1
1997-Mar-18 Tue 15.928 ### ### ### 1,654,853 0 40.8 40.8 0.0
1997-Mar-17 Mon ### ### ### ### 1,977,175 0 ### ### 0.0
1997-Mar-14 Fri 15.881 ### 15.78 ### 3,417,049 ### 74.2 74.2 0.0
1997-Mar-13 Thu ### ### 15.8 ### 84.3 84.3 0.0
1997-Mar-12 Wed ### ### 15.84 15.85 2,734,949 ### ### ### 1.1
1997-Mar-11 Tue ### ### ### ### 2,211,656 0 ### ### 0.0
1997-Mar-10 Mon ### ### ### ### ### ### 0.0
1997-Mar-07 Fri ### 16.325 ### ### 12.1 12.1 0.0
1997-Mar-06 Thu ### 16.48 ### ### 67.2 67.2 0.0
1997-Mar-05 Wed ### 16.25 ### 16.23 ### ### ###
1997-Mar-04 Tue 16.086 16.25 ### ### 2,803,346 22,777,186 ### ### 0.0
1997-Mar-03 Mon 16.159 ### ### ### 2,420,774 0 36.4 36.4 0.0
1997-Feb-28 Fri 16.289 ### ### 16.22 11,315,056 0 29.8 29.8 1.2
1997-Feb-27 Thu ### 16.45 16.23 ### 71.2 71.2 0.0
1997-Feb-26 Wed 16.672 ### 16.48 16.48 23.1 23.1 1.2
1997-Feb-25 Tue 16.622 16.7 16.58 ### ### ### 0.0
1997-Feb-24 Mon ### 16.58 ### 16.55 ### ### 1.2
1997-Feb-21 Fri ### 16.55 ### 16.46 2,943,947 ### ### ### 1.2
1997-Feb-20 Thu ### ### ### ### 16.9 16.9 0.0
1997-Feb-19 Wed ### 17.22 ### ### 23.3 23.3 0.0
1997-Feb-18 Tue ### ### 16.826 ### 84.3 84.3 0.0
1997-Feb-17 Mon 16.55 ### 16.485 ### 2,630,076 ### ### ### 0.0
1997-Feb-14 Fri 16.549 16.7 16.48 16.54 4,948,171 82,090,156 37.4 37.4 ###
1997-Feb-13 Thu ### 16.55 ### 16.52 ### ### ###
1997-Feb-12 Wed ### ### 15.88 ### 2,854,440 22,664,253 73.5 73.5 0.0
1997-Feb-11 Tue 15.743 15.88 15.743 15.86 1,309,487 20,704,953 76.3 76.3 1.1
1997-Feb-10 Mon 15.786 ### 15.78 15.78 2,656,181 ### 31.4 31.4 1.1
1997-Feb-07 Fri 15.8 15.87 15.74 15.75 ### ### 1.1
1997-Feb-06 Thu ### 15.8 ### 15.75 65.3 65.3 1.1
1997-Feb-05 Wed ### 15.85 15.7 15.76 ### ### 1.1
1997-Feb-04 Tue ### ### 15.7 15.73 2,266,159 17,789,348 22.5 22.5 ###
1997-Feb-03 Mon 15.84 ### ### 15.87 72.9 72.9 ###
1997-Jan-31 Fri 15.77 ### 15.75 15.85 16,394,150 ### 71.7 71.7 1.1
1997-Jan-30 Thu 15.674 15.79 15.674 15.78 4,932,524 ### 73.3 73.3 1.1
1997-Jan-29 Wed 15.726 15.85 ### ### 2,669,787 ### 25.4 25.4 0.0
1997-Jan-28 Tue ### 15.71 ### 15.71 ### ### 1.1
1997-Jan-24 Fri ### ### ### 15.78 8,007,087 0 ### ### 1.1
1997-Jan-23 Thu 15.045 15.54 ### 15.51 8,708,541 ### ### ### 1.1
1997-Jan-22 Wed ### ### ### ### 78.4 78.4 0.0
1997-Jan-21 Tue 14.87 ### 14.86 ### 77.7 77.7 0.0
1997-Jan-20 Mon 14.826 ### ### ### 76.0 76.0 0.0
1997-Jan-17 Fri 14.524 14.83 14.524 14.83 ### ### ###
1997-Jan-16 Thu ### 14.52 ### 14.51 1,463,551 10,625,380 ### ### ###
1997-Jan-15 Wed ### ### 14.46 14.46 1,284,841 ### 29.3 29.3 1.0
1997-Jan-14 Tue 14.552 ### 14.43 14.43 1,169,874 8,440,640 ### ### ###
1997-Jan-13 Mon ### ### 14.45 14.54 1,292,957 ### 26.2 26.2 1.0
1997-Jan-10 Fri ### 14.78 14.53 14.53 958,625 14,048,649 ### ### 1.0
1997-Jan-09 Thu 14.7 14.72 ### ### 25.9 25.9 0.0
1997-Jan-08 Wed 14.753 14.8 14.72 14.73 934,083 ### 24.1 24.1 1.1
1997-Jan-07 Tue ### 14.8 14.74 14.76 1,267,152 ### ### ### 1.1
1997-Jan-06 Mon 14.774 14.88 14.77 14.8 2,346,054 34,780,250 ### ### 1.1
1997-Jan-03 Fri 14.745 14.82 14.73 14.73 789,846 11,669,974 28.8 28.8 1.1
1997-Jan-02 Thu ### 14.8 ### 14.78 82.3 82.3 1.1
1996-Dec-31 Tue ### 14.83 ### 14.8 1,969,829 14,606,282 78.4 78.4 1.1
1996-Dec-30 Mon 14.553 ### 14.55 ### 1,267,280 ### ### ### 0.0
1996-Dec-27 Fri ### ### 14.5 14.53 16.8 16.8 1.0
1996-Dec-24 Tue 14.586 ### 14.55 14.56 729,150 ### 20.5 20.5 ###
1996-Dec-23 Mon ### ### ### ### ### ### 0.0
1996-Dec-20 Fri ### 14.51 ### 14.49 2,579,228 ### 79.6 79.6 ###
1996-Dec-19 Thu 14.224 14.25 ### ### 1,847,122 13,160,744 25.9 25.9 0.0
1996-Dec-18 Wed 14.324 ### 14.2 14.2 19.2 19.2 1.0
1996-Dec-17 Tue 14.349 ### ### 14.2 ### ### 1.0
1996-Dec-16 Mon 14.774 ### 14.774 ### 10,098,925 74,600,758 ### ### 0.0
1996-Dec-13 Fri ### ### 14.55 14.7 2,806,147 ### 29.5 29.5 ###
1996-Dec-12 Thu 14.947 ### 14.73 14.83 4,761,148 35,065,855 ### ### ###
1996-Dec-11 Wed 15.479 ### ### ### 5,025,620 0 ### ### 0.0
1996-Dec-10 Tue ### 15.25 ### 15.25 ### ### ###
1996-Dec-09 Mon ### 14.89 ### 14.85 1,779,622 13,249,285 ### ### ###
1996-Dec-06 Fri 14.959 14.959 ### 14.41 31.4 31.4 ###
1996-Dec-05 Thu ### ### 14.853 ### 1,538,528 11,425,878 ### ### 0.0
1996-Dec-04 Wed 14.958 14.958 14.76 14.88 1,611,453 23,944,580 29.5 29.5 1.1
1996-Dec-03 Tue ### ### ### ### 3,365,250 0 33.2 33.2 0.0
1996-Dec-02 Mon ### ### ### ### 18.8 18.8 0.0
1996-Nov-29 Fri ### ### ### ### 13,366,378 0 ### ### 0.0
1996-Nov-28 Thu ### ### 14.581 14.84 77.1 77.1 ###
1996-Nov-27 Wed ### 14.82 14.55 14.76 73.8 73.8 1.1
1996-Nov-26 Tue ### ### ### ### 44.4 44.4 0.0
1996-Nov-25 Mon 14.42 14.59 14.355 14.55 2,995,080 ### 79.1 79.1 ###
1996-Nov-22 Fri ### 14.42 ### ### ### ### 0.0
1996-Nov-21 Thu ### 14.22 13.945 ### 4,065,347 57,250,249 80.3 80.3 0.0
1996-Nov-20 Wed ### ### ### ### ### ### 0.0
1996-Nov-19 Tue ### 13.829 13.76 13.78 33.7 33.7 1.0
1996-Nov-18 Mon ### ### 13.81 13.84 ### ### 1.0
1996-Nov-15 Fri ### ### 13.8 ### 2,181,485 15,052,246 ### ### 0.0
1996-Nov-14 Thu ### 13.85 13.75 13.76 19.6 19.6 1.0
1996-Nov-13 Wed ### 13.81 13.649 13.77 2,709,455 ### 78.3 78.3 ###
1996-Nov-12 Tue ### 13.78 ### ### 988,187 ### 24.0 24.0 0.0
1996-Nov-11 Mon 13.788 13.82 13.72 13.74 443,274 6,103,882 ### ### ###
1996-Nov-07 Thu 13.925 13.941 13.73 13.75 23.5 23.5 1.0
1996-Nov-06 Wed ### ### 13.75 13.85 22.2 22.2 ###
1996-Nov-05 Tue 13.86 ### 13.84 13.89 870,481 6,023,728 73.1 73.1 1.0
1996-Nov-04 Mon ### ### ### 13.84 1,136,975 0 ### ### 1.0
1996-Nov-01 Fri ### ### ### 13.74 2,134,987 0 72.9 72.9 ###
1996-Oct-31 Thu ### 13.85 ### 13.85 ### ### ###
1996-Oct-30 Wed 13.587 13.79 13.543 13.75 ### ### 1.0
1996-Oct-29 Tue ### 13.59 13.43 13.47 1,014,672 ### ### ### 1.0
1996-Oct-28 Mon 13.548 ### ### 13.58 ### ### ###
1996-Oct-25 Fri ### ### 13.48 13.49 14,236,170 95,951,785 ### ### ###
1996-Oct-24 Thu 13.52 13.77 13.5 13.76 ### ### 1.0
1996-Oct-23 Wed ### 13.54 ### 13.47 72.2 72.2 1.0
1996-Oct-22 Tue 13.387 13.48 ### 13.47 79.7 79.7 1.0
1996-Oct-21 Mon ### 13.52 ### ### 71.8 71.8 0.0
1996-Oct-18 Fri ### 13.58 ### ### 18.2 18.2 0.0
1996-Oct-17 Thu 13.521 13.56 ### 13.46 ### ### ###
1996-Oct-16 Wed ### 13.7 13.53 13.59 30.0 30.0 ###
1996-Oct-15 Tue 13.649 13.7 13.57 ### 30.8 30.8 0.0
1996-Oct-14 Mon ### ### 13.48 13.53 ### ### ###
1996-Oct-11 Fri ### 13.58 ### 13.53 68.1 68.1 ###
1996-Oct-10 Thu 13.284 13.5 13.24 13.48 78.8 78.8 1.0
1996-Oct-09 Wed 13.627 ### ### ### 14.6 14.6 0.0
1996-Oct-08 Tue 13.648 13.653 13.55 ### 27.0 27.0 0.0
1996-Oct-07 Mon 13.484 ### 13.452 ### ### ### 0.0
1996-Oct-04 Fri ### 13.41 13.29 13.4 72.2 72.2 1.0
1996-Oct-03 Thu 13.86 ### 13.4 13.42 ### ### 1.0
1996-Oct-02 Wed ### 13.71 13.447 13.7 82.3 82.3 1.0
1996-Oct-01 Tue ### 13.46 ### 13.45 87.5 87.5 ###
1996-Sep-30 Mon 13.126 ### ### ### 81.0 81.0 0.0
1996-Sep-27 Fri 13.043 13.2 13.043 ### ### ### 0.0
1996-Sep-26 Thu 13.059 13.21 ### ### 67.7 67.7 0.0
1996-Sep-25 Wed ### ### ### ### 78.9 78.9 0.0
1996-Sep-24 Tue 12.73 12.79 ### 12.77 72.7 72.7 0.9
1996-Sep-23 Mon ### 12.83 12.72 12.74 34.5 34.5 ###
1996-Sep-20 Fri 12.782 12.87 12.75 12.82 ### ### 0.9
1996-Sep-19 Thu ### 12.85 12.7 12.83 ### ### ###
1996-Sep-18 Wed 12.643 12.78 ### 12.72 85.0 85.0 0.9
1996-Sep-17 Tue ### 12.72 12.52 12.71 83.2 83.2 0.9
1996-Sep-16 Mon 12.559 ### ### 12.55 28.7 28.7 ###
1996-Sep-13 Fri ### 12.43 ### 12.4 69.8 69.8 0.9
1996-Sep-12 Thu ### 12.5 ### 12.4 31.0 31.0 0.9
1996-Sep-11 Wed ### 12.42 12.28 ### 72.4 72.4 0.0
1996-Sep-10 Tue 12.448 12.48 ### ### 22.6 22.6 0.0
1996-Sep-09 Mon 12.347 12.45 12.347 ### 74.4 74.4 0.0
1996-Sep-06 Fri ### 12.28 12.22 12.26 73.2 73.2 0.9
1996-Sep-05 Thu 12.287 ### ### ### 73.1 73.1 0.0
1996-Sep-04 Wed ### 12.28 ### 12.28 ### ### 0.9
1996-Sep-03 Tue 12.183 12.2 ### ### 23.1 23.1 0.0
1996-Sep-02 Mon 12.282 ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 18.8 18.8 0.0
1996-Aug-29 Thu ### 12.46 ### 12.46 ### ### 0.9
1996-Aug-28 Wed ### 12.42 12.28 12.42 73.3 73.3 0.9
1996-Aug-27 Tue ### ### 12.2 12.27 ### ### ###
1996-Aug-26 Mon 12.551 ### 12.43 12.46 22.4 22.4 0.9
1996-Aug-23 Fri 12.587 ### 12.53 ### ### ### 0.0
1996-Aug-22 Thu ### 12.82 12.51 12.57 18.3 18.3 0.9
1996-Aug-21 Wed ### 12.77 12.46 12.76 82.2 82.2 ###
1996-Aug-20 Tue ### 12.7 12.53 12.55 ### ### ###
1996-Aug-19 Mon 12.371 12.58 ### 12.58 84.0 84.0 0.9
1996-Aug-16 Fri ### ### ### ### 78.2 78.2 0.0
1996-Aug-15 Thu ### ### ### ### 80.4 80.4 0.0
1996-Aug-14 Wed 12.045 ### ### ### 20.7 20.7 0.0
1996-Aug-13 Tue 12.089 ### ### ### ### ### 0.0
1996-Aug-12 Mon ### ### 11.88 ### ### ### 0.0
1996-Aug-09 Fri ### ### 11.83 ### ### ### 0.0
1996-Aug-08 Thu 12.045 ### ### ### ### ### 0.0
1996-Aug-07 Wed 11.957 ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri 11.888 ### 11.86 11.87 ### ### 0.8
1996-Aug-01 Thu 11.75 11.87 11.75 11.85 76.5 76.5 ###
1996-Jul-31 Wed 11.745 11.849 11.71 11.74 ### ### 0.8
1996-Jul-30 Tue ### ### 11.45 11.58 ### ### 0.8
1996-Jul-29 Mon 11.841 ### 11.57 11.58 14.3 14.3 0.8
1996-Jul-26 Fri 11.756 11.84 11.73 11.8 72.7 72.7 0.8
1996-Jul-25 Thu 11.559 11.75 11.55 ### ### ### 0.0
1996-Jul-24 Wed ### 11.74 11.53 11.56 32.9 32.9 0.8
1996-Jul-23 Tue ### 11.7 ### ### 29.6 29.6 0.0
1996-Jul-22 Mon 11.654 11.75 ### 11.72 ### ### 0.8
1996-Jul-19 Fri ### 11.73 11.541 ### 70.3 70.3 0.0
1996-Jul-18 Thu 11.247 11.48 11.24 11.47 ### ### ###
1996-Jul-17 Wed ### 11.353 ### ### 23.3 23.3 0.0
1996-Jul-16 Tue 11.23 11.29 ### 11.27 ### ### ###
1996-Jul-15 Mon ### 11.53 ### ### ### ### 0.0
1996-Jul-12 Fri 11.453 11.48 11.4 11.45 ### ### 0.8
1996-Jul-11 Thu 11.547 11.57 11.46 11.48 31.6 31.6 0.8
1996-Jul-10 Wed ### 11.56 11.44 11.51 23.7 23.7 0.8
1996-Jul-09 Tue ### ### 11.48 11.48 22.2 22.2 0.8
1996-Jul-08 Mon 11.682 11.682 ### 11.55 29.2 29.2 0.8
1996-Jul-05 Fri ### 11.77 11.71 11.75 74.5 74.5 ###
1996-Jul-04 Thu ### 11.74 ### 11.72 ### ### 0.8
1996-Jul-03 Wed 11.972 ### 11.75 11.75 17.2 17.2 ###
1996-Jul-02 Tue 11.873 ### 11.873 ### ### ### 0.0
1996-Jul-01 Mon 11.74 11.85 11.721 11.85 ### ### ###

     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 2024-11-01 09:53:46 thru 2024-11-01 09:53:48 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000