(PPT) PERPETUAL LIMITED Daily Prices Page 5

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

_{Currently Wed 26-Apr-01 12:03:13 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PPT) PERPETUAL LIMITED Daily Prices Page 5...

TOC Company Info for PPT Limits

Company Details for (PPT) PERPETUAL LIMITED

Listing Code	PPT
Listing Name	PERPETUAL LIMITED
GICS Sector	Financial Services
ISIN Name	PERPETUAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PPT9

Maximum Price date available .. Tuesday 31st March 2026
Latest price with VOLUME for PPT .. Tuesday 16th December 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	84.58	6,942,389	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PPT Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (PPT) PERPETUAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Aug-05 Fri	###	46	45.22	46			###	###	3.3
2016-Aug-04 Thu	44.8	45.5	44.8	45.28			78.4	78.4	3.2
2016-Aug-03 Wed	45.72	45.8	44.56	44.74			20.6	20.6	3.2
2016-Aug-02 Tue	###	###	45.82	###			###	###	0.0
2016-Aug-01 Mon	###	###	44.86	45.86			72.4	72.4	3.3
2016-Jul-29 Fri	45	45.71	44.74	45.5			###	###	3.3
2016-Jul-28 Thu	###	45.45	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	44.7	44.84			38.6	38.6	3.2
2016-Jul-26 Tue	44.84	###	###	44.71	104,287	0	###	###	###
2016-Jul-25 Mon	###	44.81	###	44.78	155,422	3,482,229	82.4	82.4	3.2
2016-Jul-22 Fri	###	###	43.54	###			30.0	30.0	0.0
2016-Jul-21 Thu	###	44.48	###	44.2			###	###	3.2
2016-Jul-20 Wed	###	###	43.57	43.87	184,585	4,021,184	69.2	69.2	###
2016-Jul-19 Tue	###	###	###	43.45			###	###	###
2016-Jul-18 Mon	###	###	42.88	###	93,979	###	###	###	0.0
2016-Jul-15 Fri	42.4	###	42.28	42.81	123,521	###	79.7	79.7	3.1
2016-Jul-14 Thu	###	###	41.83	42.24			74.5	74.5	3.0
2016-Jul-13 Wed	41.46	###	41.41	41.85			76.0	76.0	###
2016-Jul-12 Tue	41.4	###	41.25	###	123,481	###	37.2	37.2	0.0
2016-Jul-11 Mon	40.81	41.47	40.81	###	141,780	5,832,829	###	###	0.0
2016-Jul-08 Fri	###	40.8	###	###			72.4	72.4	0.0
2016-Jul-07 Thu	40.28	40.74	###	###			68.9	68.9	0.0
2016-Jul-06 Wed	###	###	###	###			###	###	0.0
2016-Jul-05 Tue	###	###	###	###			20.4	20.4	0.0
2016-Jul-04 Mon	###	41.26	###	41.24	90,353	1,863,982	63.2	63.2	2.9
2016-Jul-01 Fri	###	41.49	###	###			63.7	63.7	0.0
2016-Jun-30 Thu	###	41.47	41	###	155,472	6,410,887	27.7	27.7	0.0
2016-Jun-29 Wed	41.5	41.53	###	40.81	173,083	###	###	###	###
2016-Jun-28 Tue	40	40.23	###	###	197,387	###	70.8	70.8	0.0
2016-Jun-27 Mon	41	41.29	###	###	199,452	4,117,686	###	###	0.0
2016-May-26 Thu	42.75	42.79	###	###			###	###	0.0
2016-May-25 Wed	###	###	42.28	###			###	###	0.0
2016-May-24 Tue	42.4	42.42	###	41.88			23.7	23.7	###
2016-May-23 Mon	###	42.74	###	42.26			###	###	3.0
2016-May-20 Fri	###	###	###	41.89			###	###	3.0
2016-May-19 Thu	41.55	41.87	41.45	41.53			###	###	###
2016-May-18 Wed	###	42.21	41.42	41.58	183,754	7,683,673	###	###	###
2016-May-17 Tue	42.23	###	41.89	###	158,554	###	31.4	31.4	0.0
2016-May-16 Mon	41.75	###	41.745	###	144,759	3,021,482	###	###	0.0
2016-May-13 Fri	42	###	###	41.75			33.2	33.2	3.0
2016-May-12 Thu	42.5	42.5	41.57	###			###	###	0.0
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	###	###	41.25	41.82			72.7	72.7	3.0
2016-May-09 Mon	###	###	41.28	###	112,351	2,318,924	23.0	23.0	0.0
2016-May-06 Fri	###	###	###	41.85			###	###	###
2016-May-05 Thu	41.7	41.7	###	###	194,740	4,060,329	###	###	0.0
2016-May-04 Wed	42.4	42.47	###	###			###	###	0.0
2016-May-03 Tue	42.49	###	###	42.75	142,121	0	66.6	66.6	###
2016-May-02 Mon	###	###	41.5	###	151,559	3,144,849	26.3	26.3	0.0
2016-Apr-29 Fri	42.77	42.84	42.43	42.75	86,681	3,695,644	###	###	###
2016-Apr-28 Thu	43.46	###	42.7	42.76	132,877	2,836,923	20.3	20.3	3.1
2016-Apr-27 Wed	43.2	43.7	42.87	###			40.1	40.1	0.0
2016-Apr-26 Tue	###	###	42.5	###			18.2	18.2	0.0
2016-Apr-22 Fri	###	###	###	###	135,944	0	###	###	0.0
2016-Apr-21 Thu	43.27	43.8	43.21	###			74.5	74.5	0.0
2016-Apr-20 Wed	###	###	42.72	###	143,149	###	###	###	0.0
2016-Apr-19 Tue	42.89	###	42.28	42.51			28.7	28.7	###
2016-Apr-18 Mon	42.48	42.84	42.2	42.48	109,783	4,667,973	69.9	69.9	3.0
2016-Apr-15 Fri	42.71	###	42.55	###	189,455	4,030,655	69.8	69.8	0.0
2016-Apr-14 Thu	###	42.8	###	###	133,577	2,858,547	80.4	80.4	0.0
2016-Apr-13 Wed	###	41.74	41.22	41.59	129,082	5,354,321	###	###	###
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	41.4	40.84	###			31.5	31.5	0.0
2016-Apr-08 Fri	41.4	41.5	40.76	41.28			27.8	27.8	2.9
2016-Apr-07 Thu	###	###	41.46	41.73			###	###	###
2016-Apr-06 Wed	41.5	###	40.84	###			###	###	0.0
2016-Apr-05 Tue	###	###	41.23	41.58	229,028	###	###	###	###
2016-Apr-04 Mon	###	###	41.79	###			###	###	0.0
2016-Apr-01 Fri	42.88	###	41.47	41.83			14.4	14.4	3.0
2016-Mar-31 Thu	42.77	43.85	42.77	43.56			###	###	###
2016-Mar-30 Wed	42.53	###	###	###			###	###	0.0
2016-Mar-29 Tue	###	42.5	41.86	###	118,584	5,001,873	40.7	40.7	0.0
2016-Mar-24 Thu	42.5	###	###	42.21	136,440	0	###	###	###
2016-Mar-23 Wed	###	###	42.51	43	107,757	2,290,375	###	###	###
2016-Mar-22 Tue	###	43.54	###	###	121,083	2,635,976	###	###	0.0
2016-Mar-21 Mon	43.25	43.57	###	###			35.8	35.8	0.0
2016-Mar-18 Fri	###	###	###	43.24	188,576	0	75.5	75.5	3.1
2016-Mar-17 Thu	###	43.55	42.29	###			###	###	0.0
2016-Mar-16 Wed	###	###	42.4	###	208,458	###	77.9	77.9	0.0
2016-Mar-15 Tue	43.26	###	42.53	###					0.0
2016-Mar-14 Mon	43.5	43.78	###	43.28			###	###	###
2016-Mar-11 Fri	###	43.4	###	43.28	168,622	###	73.9	73.9	###
2016-Mar-10 Thu	###	###	###	42.79	143,746	0	###	###	###
2016-Mar-09 Wed	###	###	###	42.87	210,077	0	###	###	3.1
2016-Mar-08 Tue	###	###	###	###			29.2	29.2	0.0
2016-Mar-07 Mon	43.51	43.75	42.88	###	201,256	###	27.9	27.9	0.0
2016-Mar-04 Fri	###	43.88	###	43.25	462,157	10,139,724	84.2	84.2	###
2016-Mar-03 Thu	41.45	###	###	41.72	234,025	0	###	###	###
2016-Mar-02 Wed	###	41.88	40.78	41.45	254,979	10,538,282	76.9	76.9	###
2016-Mar-01 Tue	40.22	###	###	40.45	314,779	0	68.8	68.8	###
2016-Feb-29 Mon	###	###	###	41.45			77.3	77.3	###
2016-Feb-26 Fri	###	###	40.29	40.85	303,846	6,120,977	###	###	2.9
2016-Feb-25 Thu	###	###	###	42.73			91.5	91.5	3.1
2016-Feb-24 Wed	###	41.78	40.41	40.58			###	###	2.9
2016-Feb-23 Tue	41.47	###	###	41.25	143,273	0	31.5	31.5	###
2016-Feb-22 Mon	40.74	###	40.74	41.47			82.9	82.9	3.0
2016-Feb-19 Fri	40	###	40	40.75	153,325	###	###	###	###
2016-Feb-18 Thu	39.48	###	39.48	40.72	215,088	###	86.4	86.4	2.9
2016-Feb-17 Wed	39.5	39.55	###	38.79			18.1	18.1	###
2016-Feb-16 Tue	38.79	###	###	###			66.4	66.4	0.0
2016-Feb-15 Mon	38.5	38.74	37.78	###			25.2	25.2	0.0
2016-Feb-12 Fri	38.25	38.47	37.73	37.87	130,784	4,982,870	###	###	###
2016-Feb-11 Thu	38.43	###	38.43	39.2	125,887	###	###	###	2.8
2016-Feb-10 Wed	###	38.76	###	###			48.7	48.7	0.0
2016-Feb-09 Tue	###	###	38.71	38.78	157,320	3,044,928	22.4	22.4	2.8
2016-Feb-08 Mon	40	40.55	39.7	40.42	117,276	###	###	###	2.9
2016-Feb-05 Fri	###	###	39.8	40.57	193,147	3,843,625	31.5	31.5	2.9
2016-Feb-04 Thu	40.59	###	###	###	188,844	0	78.3	78.3	0.0
2016-Feb-03 Wed	41.24	41.48	###	###			###	###	0.0
2016-Feb-02 Tue	###	###	###	###			37.3	37.3	0.0
2016-Feb-01 Mon	41.72	###	###	###			###	###	0.0
2016-Jan-29 Fri	41.29	41.56	40.49	###	220,321	###	###	###	0.0
2016-Jan-28 Thu	###	###	40.43	###			###	###	0.0
2016-Jan-27 Wed	42.25	42.4	###	###	219,647	###	###	###	0.0
2016-Jan-25 Mon	###	42.29	41.76	42.23	143,344	###	73.1	73.1	###
2016-Jan-22 Fri	###	41.225	40.25	###	151,641	6,177,475	###	###	0.0
2016-Jan-21 Thu	40.41	40.84	###	###			31.5	31.5	0.0
2016-Jan-20 Wed	40.26	###	39.53	39.56			28.0	28.0	2.8
2016-Jan-19 Tue	40.55	###	39.83	40.28			###	###	2.9
2016-Jan-18 Mon	40.5	40.55	###	40.48	351,352	###	33.3	33.3	###
2016-Jan-15 Fri	###	42.5	40.85	###			17.3	17.3	0.0
2016-Jan-14 Thu	###	###	###	41.2	222,071	0	73.9	73.9	2.9
2016-Jan-13 Wed	###	42.5	###	###	226,659	###	90.6	90.6	0.0
2016-Jan-12 Tue	###	41.77	40.89	###	385,621	###	###	###	0.0
2016-Jan-11 Mon	###	41.89	###	41.44	323,145	6,768,272	81.5	81.5	###
2016-Jan-08 Fri	43	43	41.25	42.53			19.3	19.3	3.0
2016-Jan-07 Thu	###	###	43.26	43.49	168,022	###	14.6	14.6	###
2016-Jan-06 Wed	###	###	44.59	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	45.78			24.4	24.4	3.3
2016-Jan-04 Mon	46.55	47.58	46.48	46.7	158,780	7,467,423	70.6	70.6	3.3
2015-Dec-31 Thu	###	###	46.56	###	66,442	###	73.4	73.4	0.0
2015-Dec-30 Wed	###	47.24	46.76	###			70.4	70.4	0.0
2015-Dec-29 Tue	45.2	46.57	45.2	46.53			###	###	###
2015-Dec-24 Thu	###	###	###	###			###	###	0.0
2015-Dec-23 Wed	44.87	45.4	44.87	###			70.1	70.1	0.0
2015-Dec-22 Tue	45.73	45.73	###	44.54			###	###	###
2015-Dec-21 Mon	44.2	###	###	44.42	104,477	0	###	###	3.2
2015-Dec-18 Fri	###	###	44	44.47			70.7	70.7	###
2015-Dec-17 Thu	###	###	44.48	44.7			###	###	3.2
2015-Dec-16 Wed	###	43.7	###	###	716,056	15,645,823	###	###	0.0
2015-Dec-15 Tue	43.45	43.53	###	###	155,974	3,394,774	26.1	26.1	0.0
2015-Dec-14 Mon	###	###	###	43.45	266,928	0	###	###	###
2015-Dec-11 Fri	44.49	###	44.4	44.55	179,188	3,977,973	###	###	3.2
2015-Dec-10 Thu	###	###	###	###	214,746	0	###	###	0.0
2015-Dec-09 Wed	###	###	###	###			###	###	0.0
2015-Dec-08 Tue	###	###	45.44	45.73	117,257	2,664,079	35.3	35.3	###
2015-Dec-07 Mon	46.79	###	###	46.2			31.4	31.4	###
2015-Dec-04 Fri	46.43	46.43	45.28	###	137,357	###	23.7	23.7	0.0
2015-Dec-03 Thu	46.49	###	###	46.84	264,981	0	###	###	3.3
2015-Dec-02 Wed	46.82	###	46.42	46.87	185,322	4,301,323	75.5	75.5	3.3
2015-Dec-01 Tue	###	###	46	46.82	232,882	5,356,286	78.9	78.9	3.3
2015-Nov-30 Mon	45.74	###	45.48	46	179,575	###	78.7	78.7	3.3
2015-Nov-27 Fri	###	###	45.45	###	113,446	###	###	###	0.0
2015-Nov-26 Thu	###	46.45	45.53	45.54			###	###	3.3
2015-Nov-25 Wed	###	###	45.21	45.53	151,788	###	###	###	3.3
2015-Nov-24 Tue	45.82	46.48	45.27	45.8	276,172	###	###	###	###
2015-Nov-23 Mon	46.2	###	45.82	46.22			###	###	###
2015-Nov-20 Fri	46	46.44	45.75	46.21			###	###	###
2015-Nov-19 Thu	###	###	45.25	###	198,325	###	70.6	70.6	0.0
2015-Nov-18 Wed	###	45.2	44.5	###			73.2	73.2	0.0
2015-Nov-17 Tue	###	###	43.54	###			84.7	84.7	0.0
2015-Nov-16 Mon	###	44	###	43.44	120,985	2,661,670	###	###	3.1
2015-Nov-13 Fri	###	###	###	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	44.57	295,459	0	27.6	27.6	###
2015-Nov-11 Wed	###	###	###	###			25.2	25.2	0.0
2015-Nov-10 Tue	44.49	45.28	44.21	45.23			83.7	83.7	###
2015-Nov-09 Mon	44.45	45.5	###	44.72	197,676	4,497,129	###	###	3.2
2015-Nov-06 Fri	44.87	45.46	###	###			73.4	73.4	0.0
2015-Nov-05 Thu	###	45.22	###	44.85			34.4	34.4	###
2015-Nov-04 Wed	46	46	44.88	###			###	###	0.0
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	44.29	44.4			###	###	###
2015-Oct-30 Fri	43.8	###	43.7	###	204,455	4,467,341	87.7	87.7	0.0
2015-Oct-29 Thu	44.51	###	44	###			32.0	32.0	0.0
2015-Oct-28 Wed	44.5	###	###	44.24	140,776	0	29.8	29.8	###
2015-Oct-27 Tue	45	45	###	44.47			25.6	25.6	###
2015-Oct-26 Mon	44.89	###	###	44.86	228,649	0	###	###	3.2
2015-Oct-23 Fri	44	###	44	###	220,521	###	###	###	0.0
2015-Oct-22 Thu	43.7	43.75	43.28	43.28			###	###	###
2015-Oct-21 Wed	###	43.56	###	43.41	268,050	5,838,129	75.1	75.1	###
2015-Oct-20 Tue	42.59	42.86	42.26	42.7	220,175	9,370,648	###	###	###
2015-Oct-19 Mon	42.76	42.8	###	42.54			###	###	3.0
2015-Oct-16 Fri	41.71	43.2	41.26	###			85.1	85.1	0.0
2015-Oct-15 Thu	###	###	40.28	###	124,244	2,502,274	70.6	70.6	0.0
2015-Oct-14 Wed	40.25	40.52	40.23	###	143,051	5,775,684	###	###	0.0
2015-Oct-13 Tue	40.72	40.77	40.28	40.4	195,942	7,940,549	29.3	29.3	2.9
2015-Oct-12 Mon	40.7	41	###	40.8	163,080	3,343,140	###	###	2.9
2015-Oct-09 Fri	40.89	###	40.41	40.7	288,052	###	###	###	2.9
2015-Oct-08 Thu	###	40.8	39.89	40.28	217,827	###	73.2	73.2	2.9
2015-Oct-07 Wed	40.5	40.5	38.77	###			###	###	0.0
2015-Oct-06 Tue	40.53	40.89	40.4	40.5			###	###	2.9
2015-Oct-05 Mon	40.44	40.77	###	###	77,927	1,588,541	###	###	0.0
2015-Oct-02 Fri	39.84	40.58	39.45	###	126,828	5,075,022	###	###	0.0
2015-Oct-01 Thu	###	###	###	40	232,924	0	###	###	2.9
2015-Sep-30 Wed	38.51	39.73	38.51	###	264,257	###	###	###	0.0
2015-Sep-29 Tue	39.76	39.76	38.59	38.59			###	###	###
2015-Sep-28 Mon	39.8	###	39.4	###	170,841	###	###	###	0.0
2015-Sep-25 Fri	###	40.55	39.77	###	120,822	###	33.3	33.3	0.0
2015-Sep-24 Thu	39.83	40.25	39.49	39.73			###	###	2.8
2015-Sep-23 Wed	39.88	###	###	39.56	155,589	0	###	###	2.8
2015-Sep-22 Tue	###	###	40.25	40.45			27.7	27.7	###
2015-Sep-21 Mon	41	###	39.89	###	144,542	###	###	###	0.0
2015-Sep-18 Fri	###	41.78	40.53	41.54			75.4	75.4	3.0
2015-Sep-17 Thu	###	41.51	40.75	41.43			###	###	###
2015-Sep-16 Wed	###	40.55	###	40.2			22.1	22.1	###
2015-Sep-15 Tue	###	###	###	40.26			###	###	2.9
2015-Sep-14 Mon	41	41.41	###	###	180,952	###	27.8	27.8	0.0
2015-Sep-11 Fri	40.79	###	###	###			28.6	28.6	0.0
2015-Sep-10 Thu	40.89	###	40.57	40.86	214,823	4,357,684	35.4	35.4	2.9
2015-Sep-09 Wed	###	###	40.51	41.84			86.5	86.5	3.0
2015-Sep-08 Tue	39.86	40.26	39.42	###			70.1	70.1	0.0
2015-Sep-07 Mon	###	39.71	###	39.71	313,159	6,217,771	73.1	73.1	###
2015-Sep-04 Fri	39.7	39.88	###	39.23	204,879	4,085,287	23.3	23.3	2.8
2015-Sep-03 Thu	40.71	40.77	39.59	39.8			25.0	25.0	2.8
2015-Sep-02 Wed	###	40.21	###	39.78			73.8	73.8	###
2015-Sep-01 Tue	###	41.76	39.58	###			10.4	10.4	0.0
2015-Aug-31 Mon	44	44.27	###	###	394,847	###	###	###	0.0
2015-Aug-28 Fri	###	44.4	43.28	###			###	###	0.0
2015-Aug-27 Thu	###	43.78	42.75	43.4			###	###	###
2015-Aug-26 Wed	39.71	###	39.43	###			81.0	81.0	0.0
2015-Aug-25 Tue	37.25	###	37.25	39.88			85.7	85.7	2.8
2015-Aug-24 Mon	###	###	38.75	38.88			###	###	2.8
2015-Aug-21 Fri	###	###	40.8	###	356,246	###	###	###	0.0
2015-Aug-20 Thu	42.81	###	42.51	42.88			###	###	3.1
2015-Aug-19 Wed	42.85	43.2	###	###			76.6	76.6	0.0
2015-Aug-18 Tue	###	###	42.75	42.75	215,428	4,604,773	###	###	###
2015-Aug-17 Mon	43.4	43.89	42.75	42.85			###	###	###
2015-Aug-14 Fri	###	###	###	43.28			###	###	###
2015-Aug-13 Thu	42.8	43.41	###	42.83			72.2	72.2	###
2015-Aug-12 Wed	44.2	44.525	42.84	###	378,476	16,532,777	###	###	0.0
2015-Aug-11 Tue	44.25	44.51	###	###	179,171	3,987,450	###	###	0.0
2015-Aug-10 Mon	43.5	###	43.45	###	213,574	###	###	###	0.0
2015-Aug-07 Fri	44.25	###	43.49	43.49	191,089	###	###	###	###
2015-Aug-06 Thu	###	44.52	43.81	44.28			###	###	3.2
2015-Aug-05 Wed	44.55	44.77	###	44.26			###	###	###
2015-Aug-04 Tue	44.5	###	44.29	###	397,879	###	###	###	0.0
2015-Aug-03 Mon	45	45	44.2	###	265,070	11,822,122	###	###	0.0
2015-Jul-31 Fri	###	###	###	44.85	220,657	0	26.9	26.9	###
2015-Jul-30 Thu	43.84	###	###	44.76			85.0	85.0	3.2
2015-Jul-29 Wed	44.4	44.44	43.24	###			###	###	0.0
2015-Jul-28 Tue	44.44	44.46	43.58	###	642,522	###	###	###	0.0
2015-Jul-27 Mon	45.48	45.57	###	###			21.1	21.1	0.0
2015-Jul-24 Fri	46	###	45.28	45.72	308,343	6,980,885	27.5	27.5	3.3
2015-Jul-23 Thu	45.45	###	45.45	45.8			###	###	###
2015-Jul-22 Wed	45.8	45.84	44.78	###	506,827	###	17.9	17.9	0.0
2015-Jul-21 Tue	46.49	###	###	46.21	304,327	0	###	###	###
2015-Jul-20 Mon	###	###	45.22	45.88			###	###	3.3
2015-Jul-17 Fri	46.25	46.58	###	45.53	430,187	10,019,055	###	###	3.3
2015-Jul-16 Thu	46.21	###	45.82	###	593,946	###	###	###	0.0
2015-Jul-15 Wed	47.55	47.59	45.26	###	736,970	###	###	###	0.0
2015-Jul-14 Tue	48.83	###	###	48.81			###	###	###
2015-Jul-13 Mon	###	###	###	###	148,828	0	###	###	0.0
2015-Jul-10 Fri	48.4	48.4	###	47.76	192,282	4,653,224	###	###	###
2015-Jul-09 Thu	47.72	###	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	###	48			###	###	3.4
2015-Jul-07 Tue	###	###	49.43	49.88	201,072	###	26.5	26.5	3.6
2015-Jul-06 Mon	49.47	49.47	48.41	###	290,752	###	20.2	20.2	0.0
2015-Jul-03 Fri	50.49	50.83	50	50.56			###	###	###
2015-Jul-02 Thu	50.46	51	50	###			###	###	0.0
2015-Jul-01 Wed	###	49.74	###	49.71			###	###	###
2015-Jun-30 Tue	48.41	###	###	###	335,925	0	23.5	23.5	0.0
2015-Jun-29 Mon	49.5	49.5	###	###	301,746	###	21.3	21.3	0.0
2015-Jun-26 Fri	50.71	###	###	50.55			###	###	###
2015-Jun-25 Thu	51.48	###	###	51.22	236,124	0	35.1	35.1	3.7
2015-Jun-24 Wed	51.48	51.81	###	51.43			###	###	###
2015-Jun-23 Tue	51.85	###	###	51.47	238,683	0	###	###	###
2015-Jun-22 Mon	###	51.79	###	###			23.6	23.6	0.0
2015-Jun-19 Fri	###	###	51.8	###	206,650	###	###	###	0.0
2015-Jun-18 Thu	52.5	52.58	50.72	51.59	322,371	###	###	###	3.7
2015-Jun-17 Wed	###	###	###	53.55	149,275	0	30.6	30.6	3.8
2015-Jun-16 Tue	53.41	53.73	52.87	53.22	130,284	###	###	###	###
2015-Jun-15 Mon	###	###	53.29	###	79,751	###	79.0	79.0	0.0
2015-Jun-12 Fri	###	54.4	###	###			74.1	74.1	0.0
2015-Jun-11 Thu	53.5	54.22	53.27	###			75.3	75.3	0.0
2015-Jun-10 Wed	53.4	53.45	52.46	53.2			31.0	31.0	3.8
2015-Jun-09 Tue	###	53.86	###	53.29	130,857	3,523,979	###	###	###
2015-Jun-05 Fri	54.8	###	53.28	53.75	185,144	###	16.3	16.3	###
2015-Jun-04 Thu	54.76	###	54.245	###	271,955	###	###	###	0.0
2015-Jun-03 Wed	53.8	54.57	53.57	54.41	175,074	9,466,251	###	###	###
2015-Jun-02 Tue	57	57	###	54.79			10.7	10.7	###
2015-Jun-01 Mon	###	###	55.41	###	138,583	3,839,442	###	###	0.0
2015-May-29 Fri	###	57.22	###	56.48	83,158	2,379,150	72.7	72.7	4.0
2015-May-28 Thu	56.41	56.41	55.56	56	78,551	4,397,677	26.6	26.6	4.0
2015-May-27 Wed	###	56.2	55.54	###	109,248	6,103,685	73.6	73.6	0.0
2015-May-26 Tue	###	56.26	55.75	###	95,856	###	67.0	67.0	0.0
2015-May-25 Mon	###	56.54	55.49	###	110,887	###	###	###	0.0
2015-May-22 Fri	###	###	###	55.43	74,687	0	26.7	26.7	###
2015-May-21 Thu	54.84	55.44	54.71	55.25			74.2	74.2	###
2015-May-20 Wed	54	###	###	54.43			###	###	3.9
2015-May-19 Tue	54.48	###	53.83	53.89			###	###	###
2015-May-18 Mon	54.85	55.26	###	###	90,621	2,503,858	23.0	23.0	0.0
2015-May-15 Fri	###	###	54.48	54.83			###	###	###
2015-May-14 Thu	###	54.26	###	54.25			###	###	3.9
2015-May-13 Wed	52.85	###	52.83	###			###	###	0.0
2015-May-12 Tue	###	53.82	52.72	53.74	134,474	7,163,429	74.2	74.2	3.8
2015-May-11 Mon	53.85	###	53.29	53.41			30.5	30.5	###
2015-May-08 Fri	52.72	###	52.72	53.81			###	###	###
2015-May-07 Thu	###	###	52.46	53.2	160,543	4,211,042	###	###	3.8
2015-May-06 Wed	54	54	###	53.23	135,821	###	22.8	22.8	3.8
2015-May-05 Tue	56.44	56.73	###	54.89	202,373	###	###	###	###
2015-May-04 Mon	###	###	54.5	###			17.7	17.7	0.0
2015-May-01 Fri	54.42	54.74	53.75	###	180,075	###	###	###	0.0
2015-Apr-30 Thu	55	###	###	###	255,846	0	15.9	15.9	0.0
2015-Apr-29 Wed	###	56.7	55.22	###	125,786	7,038,984	21.7	21.7	0.0
2015-Apr-28 Tue	###	###	56.71	56.75			17.0	17.0	###
2015-Apr-27 Mon	###	58.22	57.51	57.79	142,358	8,237,545	###	###	4.1
2015-Apr-24 Fri	57.24	###	57.2	57.81			74.9	74.9	###
2015-Apr-23 Thu	56.76	###	###	56.4	134,985	0	25.7	25.7	4.0
2015-Apr-22 Wed	57.85	58.44	###	56.83			16.3	16.3	###
2015-Apr-21 Tue	###	57.86	###	57.72			###	###	4.1
2015-Apr-20 Mon	57	###	55.8	56.25			###	###	4.0
2015-Apr-17 Fri	###	58.44	###	57.75	147,349	###	35.0	35.0	4.1
2015-Apr-16 Thu	58	58.48	57.77	###	99,428	5,779,252	70.0	70.0	0.0
2015-Apr-15 Wed	###	57.87	###	###			76.5	76.5	0.0
2015-Apr-14 Tue	58.2	58.28	57.47	###			21.2	21.2	0.0
2015-Apr-13 Mon	###	###	###	58.24			85.8	85.8	###
2015-Apr-10 Fri	###	57.44	###	57.26			76.8	76.8	###
2015-Apr-09 Thu	56.75	57.2	56.45	56.73	105,124	5,973,671	36.6	36.6	4.1
2015-Apr-08 Wed	55.42	56.54	###	56.54			###	###	4.0
2015-Apr-07 Tue	56.44	56.75	55.24	55.4	136,623	###	19.2	19.2	4.0
2015-Apr-02 Thu	55	56.42	###	###	181,648	###	86.7	86.7	0.0
2015-Apr-01 Wed	###	###	54.4	54.87			76.2	76.2	###
2015-Mar-31 Tue	54	###	53.86	###			82.9	82.9	0.0
2015-Mar-30 Mon	###	54.48	###	###	170,482	4,643,929	###	###	0.0
2015-Mar-27 Fri	###	54.7	###	###			78.0	78.0	0.0
2015-Mar-26 Thu	###	55.43	53.81	53.81	160,548	###	###	###	###
2015-Mar-25 Wed	55	55.78	###	###	149,026	###	###	###	0.0
2015-Mar-24 Tue	###	55.25	###	###			###	###	0.0
2015-Mar-23 Mon	55.5	55.86	54.84	###	134,623	7,451,383	27.7	27.7	0.0
2015-Mar-20 Fri	55.28	###	55.26	55.5	143,056	###	73.4	73.4	4.0
2015-Mar-19 Thu	55.75	55.75	54.82	55.23			22.0	22.0	3.9
2015-Mar-18 Wed	54.29	###	###	###			###	###	0.0
2015-Mar-17 Tue	54.5	###	54.4	54.49			###	###	3.9
2015-Mar-16 Mon	53.55	54.24	###	53.86	145,647	3,949,946	78.4	78.4	3.8
2015-Mar-13 Fri	###	54.48	###	53.8	142,772	###	###	###	3.8
2015-Mar-12 Thu	53.77	54.25	53.23	53.88			###	###	3.8
2015-Mar-11 Wed	###	###	52.76	53.76			###	###	3.8
2015-Mar-10 Tue	53.58	###	53.22	###	213,053	5,669,340	###	###	0.0
2015-Mar-09 Mon	###	###	52.89	53.21			###	###	###
2015-Mar-06 Fri	###	54.21	53	53.55	172,689	###	23.7	23.7	3.8
2015-Mar-05 Thu	53.44	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	53.51	52.83	53.4	231,370	12,301,942	###	###	3.8
2015-Mar-03 Tue	53.5	53.53	51.86	52.5			###	###	3.8
2015-Mar-02 Mon	54.71	###	###	54.52			30.3	30.3	3.9
2015-Feb-27 Fri	54.54	54.76	53.43	54.71			###	###	3.9
2015-Feb-26 Thu	53.86	54	###	53.59	165,876	4,478,652	28.5	28.5	3.8
2015-Feb-25 Wed	###	54.83	###	54.83	168,682	###	82.1	82.1	###
2015-Feb-24 Tue	53	###	52.975	53.85	161,752	###	###	###	###
2015-Feb-23 Mon	###	###	###	###	74,049	0	84.5	84.5	0.0
2015-Feb-20 Fri	###	###	51.7	###	137,122	###	19.0	19.0	0.0
2015-Feb-19 Thu	53	53.71	52.74	52.88	143,477	###	32.9	32.9	3.8
2015-Feb-18 Wed	51.43	###	51.41	###			###	###	0.0
2015-Feb-17 Tue	51.5	###	###	51.49			###	###	3.7
2015-Feb-16 Mon	51.48	52.2	51.47	###	108,679	5,633,375	###	###	0.0
2015-Feb-13 Fri	51.54	###	51.46	51.7			64.2	64.2	3.7
2015-Feb-12 Thu	51.55	51.78	50.5	###	179,923	###	18.8	18.8	0.0
2015-Feb-11 Wed	###	###	###	50.78			25.8	25.8	3.6
2015-Feb-10 Tue	###	###	50.48	###	236,259	5,963,177	###	###	0.0
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	50.2	###	49.8	###	148,087	###	31.6	31.6	0.0
2015-Feb-05 Thu	###	50.2	49.59	###			###	###	0.0
2015-Feb-04 Wed	49.5	###	###	###	193,585	0	###	###	0.0
2015-Feb-03 Tue	###	###	###	###	224,343	0	82.8	82.8	0.0
2015-Feb-02 Mon	###	###	###	###			22.0	22.0	0.0
2015-Jan-30 Fri	48.2	49.25	###	###	262,971	###	###	###	0.0
2015-Jan-29 Thu	47.25	###	47.25	47.79	227,586	###	76.8	76.8	###
2015-Jan-28 Wed	48	###	###	###	140,584	0	28.1	28.1	0.0
2015-Jan-27 Tue	47.79	###	47.55	48			###	###	3.4
2015-Jan-23 Fri	46.8	###	46.79	###	295,050	###	71.0	71.0	0.0
2015-Jan-22 Thu	###	###	###	###			19.0	19.0	0.0
2015-Jan-21 Wed	###	45.56	44.86	###	162,789	###	66.9	66.9	0.0
2015-Jan-20 Tue	44.52	###	###	###			82.0	82.0	0.0
2015-Jan-19 Mon	###	###	44.87	###			###	###	0.0
2015-Jan-16 Fri	44.83	###	###	44.48			25.6	25.6	3.2
2015-Jan-15 Thu	45.29	45.29	44.79	45	135,588	6,106,883	###	###	3.2
2015-Jan-14 Wed	45.59	45.87	45.4	###	151,981	6,935,652	78.0	78.0	0.0
2015-Jan-13 Tue	###	###	###	45.78	156,982	0	###	###	3.3
2015-Jan-12 Mon	###	###	###	46.82	107,177	0	###	###	3.3
2015-Jan-09 Fri	###	###	###	###			###	###	0.0
2015-Jan-08 Thu	46	46.7	46	46.55	177,753	8,238,851	83.6	83.6	3.3
2015-Jan-07 Wed	###	45.57	44.75	45.52			78.1	78.1	###
2015-Jan-06 Tue	###	###	###	###	123,859	0	###	###	0.0
2015-Jan-05 Mon	###	46.79	###	46.49			73.3	73.3	###
2015-Jan-02 Fri	46.2	46.48	###	46.45	33,587	###	66.0	66.0	3.3
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	46.82	###	###	###			21.8	21.8	0.0
2014-Dec-29 Mon	46.27	###	###	46.86			72.8	72.8	3.3
2014-Dec-24 Wed	46.2	###	45.83	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	###	86,681	0	###	###	0.0
2014-Dec-22 Mon	46.43	46.84	###	46.84			###	###	3.3
2014-Dec-19 Fri	45.52	###	45.4	46.29			###	###	###
2014-Dec-18 Thu	44.24	###	44.21	44.75	156,543	3,460,383	74.4	74.4	###
2014-Dec-17 Wed	###	44.88	43.88	###			18.0	18.0	0.0
2014-Dec-16 Tue	44.7	45.25	###	44.43			###	###	###
2014-Dec-15 Mon	44.76	44.87	###	44.47	117,152	###	###	###	###
2014-Dec-12 Fri	###	###	###	###			29.2	29.2	0.0
2014-Dec-11 Thu	45	###	44.82	###	195,371	###	70.1	70.1	0.0
2014-Dec-10 Wed	###	###	###	###	196,426	0	###	###	0.0
2014-Dec-09 Tue	47.59	47.72	###	###	201,852	4,816,188	26.6	26.6	0.0
2014-Dec-08 Mon	47.81	###	47.81	47.88			71.0	71.0	3.4
2014-Dec-05 Fri	47.85	###	###	###			###	###	0.0
2014-Dec-04 Thu	47.77	48.2	47.48	47.82			###	###	3.4
2014-Dec-03 Wed	###	48.48	###	47.7	208,880	5,063,251	21.3	21.3	3.4
2014-Dec-02 Tue	47	48.26	46.76	###	151,248	###	###	###	0.0
2014-Dec-01 Mon	###	48.29	47.45	47.45			43.0	43.0	###
2014-Nov-28 Fri	###	###	47.85	###	207,648	4,967,978	24.3	24.3	0.0
2014-Nov-27 Thu	###	49.7	###	49.2	282,888	###	###	###	3.5
2014-Nov-26 Wed	47.77	###	47.77	48.28	110,347	###	77.1	77.1	3.4
2014-Nov-25 Tue	47.21	47.79	47.2	47.74			###	###	3.4
2014-Nov-24 Mon	47.5	###	###	###			###	###	0.0
2014-Nov-21 Fri	###	47.26	46.72	###			###	###	0.0
2014-Nov-20 Thu	###	47.73	###	###	179,581	###	###	###	0.0
2014-Nov-19 Wed	###	###	47.45	47.5	66,053	###	34.3	34.3	3.4
2014-Nov-18 Tue	###	47.75	47	47.75			###	###	###
2014-Nov-17 Mon	48	###	###	47.43			###	###	3.4
2014-Nov-14 Fri	###	48.21	###	###	75,684	###	###	###	0.0
2014-Nov-13 Thu	###	###	###	47.87			###	###	###
2014-Nov-12 Wed	###	47.81	###	47.25	78,123	###	###	###	3.4
2014-Nov-11 Tue	###	48.24	47.49	47.58	125,188	5,992,123	26.4	26.4	3.4
2014-Nov-10 Mon	###	###	###	###			26.8	26.8	0.0
2014-Nov-07 Fri	47.75	48.23	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###	122,582	0	82.8	82.8	0.0
2014-Nov-05 Wed	###	47.55	46.72	###	132,320	###	35.3	35.3	0.0
2014-Nov-04 Tue	46	###	46	46.83	99,245	###	88.1	88.1	3.3
2014-Nov-03 Mon	46.45	46.88	###	46.51			###	###	3.3
2014-Oct-31 Fri	###	46.45	###	46.45			74.8	74.8	3.3
2014-Oct-30 Thu	###	46.48	###	###	175,552	4,079,828	21.7	21.7	0.0
2014-Oct-29 Wed	###	###	###	###			###	###	0.0
2014-Oct-28 Tue	46	46	###	45.8	101,059	2,324,357	###	###	###
2014-Oct-27 Mon	46	###	45.84	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	45.82			###	###	3.3
2014-Oct-23 Thu	45.2	###	###	45.47			79.0	79.0	3.2
2014-Oct-22 Wed	45	45.51	44.75	45.5			78.8	78.8	3.3
2014-Oct-21 Tue	44	44.47	###	###			76.8	76.8	0.0
2014-Oct-20 Mon	43.51	###	43.44	###	190,854	4,145,348	###	###	0.0
2014-Oct-17 Fri	42.21	42.73	###	###			###	###	0.0
2014-Oct-16 Thu	###	42.22	###	###			###	###	0.0
2014-Oct-15 Wed	###	###	###	###			###	###	0.0
2014-Oct-14 Tue	###	42.48	41.49	###			###	###	0.0
2014-Oct-13 Mon	42.5	42.5	###	###			18.7	18.7	0.0
2014-Oct-10 Fri	###	42.775	###	42.49	244,942	###	84.6	84.6	###
2014-Oct-09 Thu	43.25	43.78	42.5	43.46	181,248	###	71.7	71.7	3.1
2014-Oct-08 Wed	42.25	###	###	###	143,128	0	###	###	0.0
2014-Oct-07 Tue	###	###	42.5	43.2			###	###	3.1
2014-Oct-06 Mon	43.45	43.77	###	43.72	74,075	###	82.9	82.9	3.1
2014-Oct-03 Fri	###	###	42.83	43.52	241,420	###	73.9	73.9	3.1
2014-Oct-02 Thu	43.5	###	###	43.55			73.9	73.9	###
2014-Oct-01 Wed	43.7	###	43.52	43.84	313,051	6,811,989	###	###	###
2014-Sep-30 Tue	44.47	44.88	43.81	###	115,582	5,125,483	24.9	24.9	0.0
2014-Sep-29 Mon	44.7	44.7	###	###			###	###	0.0
2014-Sep-26 Fri	44.51	44.88	44.43	###			###	###	0.0
2014-Sep-25 Thu	45.21	###	###	###	102,621	0	###	###	0.0
2014-Sep-24 Wed	###	###	###	###	143,970	0	35.0	35.0	0.0
2014-Sep-23 Tue	45.73	###	###	###	105,552	0	###	###	0.0
2014-Sep-22 Mon	46.24	46.26	###	45.41	103,682	###	###	###	###
2014-Sep-19 Fri	###	###	###	46.21			84.8	84.8	###
2014-Sep-18 Thu	###	###	###	45.54			###	###	3.3
2014-Sep-17 Wed	###	###	###	###			###	###	0.0
2014-Sep-16 Tue	46.52	###	45.79	###	137,521	3,148,543	23.7	23.7	0.0
2014-Sep-15 Mon	46.75	###	46.55	46.55	124,173	2,890,126	35.1	35.1	3.3
2014-Sep-12 Fri	###	###	###	###			###	###	0.0
2014-Sep-11 Thu	###	47.45	###	###			30.9	30.9	0.0
2014-Sep-10 Wed	###	47.26	46.56	###			###	###	0.0
2014-Sep-09 Tue	###	47.58	###	47.5			###	###	3.4
2014-Sep-08 Mon	###	49.4	###	48.5	208,648	###	###	###	3.5
2014-Sep-05 Fri	###	50	49.24	###			###	###	0.0
2014-Sep-04 Thu	###	50.55	49.21	49.4			21.1	21.1	3.5
2014-Sep-03 Wed	50.45	###	###	50.5	218,083	0	71.7	71.7	3.6
2014-Sep-02 Tue	49.75	50.7	###	50.54			###	###	###
2014-Sep-01 Mon	49.7	###	49.55	###	227,523	5,636,882	###	###	0.0
2014-Aug-29 Fri	46.8	49.72	46.8	49.53			###	###	3.5
2014-Aug-28 Thu	###	46.85	###	46.4			72.2	72.2	3.3
2014-Aug-27 Wed	48.52	48.59	47.74	###			26.9	26.9	0.0
2014-Aug-26 Tue	###	48.43	###	###	75,743	###	75.1	75.1	0.0
2014-Aug-25 Mon	###	48.53	###	###			###	###	0.0
2014-Aug-22 Fri	48.82	48.82	48.27	###			###	###	0.0
2014-Aug-21 Thu	###	48.5	###	###	186,882	4,531,888	74.1	74.1	0.0
2014-Aug-20 Wed	###	###	47.45	###			###	###	0.0
2014-Aug-19 Tue	###	47.8	47.2	###			###	###	0.0
2014-Aug-18 Mon	###	###	###	46.57			###	###	###
2014-Aug-15 Fri	46.22	46.59	46	46.23	128,244	5,937,055	###	###	3.3
2014-Aug-14 Thu	###	46.2	45.5	###	125,346	###	67.1	67.1	0.0
2014-Aug-13 Wed	###	###	45.56	45.77	211,688	4,822,252	73.1	73.1	###
2014-Aug-12 Tue	###	###	45.83	46.26			###	###	3.3
2014-Aug-11 Mon	###	46	45.43	45.87	140,279	6,412,854	35.7	35.7	###
2014-Aug-08 Fri	###	46.24	45.28	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###	146,127	0	19.3	19.3	0.0
2014-Aug-06 Wed	###	###	46.88	###			29.2	29.2	0.0
2014-Aug-05 Tue	47.49	47.54	###	###			###	###	0.0
2014-Aug-04 Mon	47.2	47.56	###	47.48			75.8	75.8	###
2014-Aug-01 Fri	###	###	###	47.49	167,787	0	18.3	18.3	3.4
2014-Jul-31 Thu	###	###	###	48.82			###	###	3.5
2014-Jul-30 Wed	###	###	###	###	150,488	0	65.1	65.1	0.0
2014-Jul-29 Tue	###	###	47.76	###			###	###	0.0
2014-Jul-28 Mon	###	###	47.82	###			###	###	0.0
2014-Jul-25 Fri	47.78	###	###	###	133,380	0	###	###	0.0
2014-Jul-24 Thu	###	###	47.73	###	100,151	###	34.1	34.1	0.0
2014-Jul-23 Wed	###	###	###	47.52	180,989	0	###	###	3.4
2014-Jul-22 Tue	47.47	47.57	###	###	128,374	3,053,375	###	###	0.0
2014-Jul-21 Mon	47.55	47.7	###	###			27.3	27.3	0.0
2014-Jul-18 Fri	###	###	46.54	###			###	###	0.0
2014-Jul-17 Thu	47.75	47.76	###	47.21	175,885	###	###	###	3.4
2014-Jul-16 Wed	###	###	46.78	47.26	276,981	6,478,585	18.5	18.5	3.4
2014-Jul-15 Tue	48.83	49	###	48.7	113,940	###	37.4	37.4	3.5
2014-Jul-14 Mon	###	###	48.25	48.59			27.4	27.4	###
2014-Jul-11 Fri	48.5	48.71	###	48.5	106,620	###	###	###	3.5
2014-Jul-10 Thu	48.71	###	48.55	48.76			###	###	3.5
2014-Jul-09 Wed	###	###	###	###	126,321	0	###	###	0.0
2014-Jul-08 Tue	###	49.72	###	49.25	127,079	3,159,183	###	###	3.5
2014-Jul-07 Mon	49.57	49.82	###	49.73	100,970	###	75.8	75.8	3.6
2014-Jul-04 Fri	###	49.82	###	49.57	106,044	2,641,556	###	###	###
2014-Jul-03 Thu	###	###	48.51	###	99,577	2,415,240	74.2	74.2	0.0
2014-Jul-02 Wed	###	###	###	###	171,551	0	81.0	81.0	0.0
2014-Jul-01 Tue	###	###	###	47.7			74.7	74.7	3.4
2014-Jun-30 Mon	47.25	47.8	###	###	117,259	###	###	###	0.0
2014-Jun-27 Fri	###	48.24	###	###			19.8	19.8	0.0
2014-Jun-26 Thu	47.54	48.22	47.43	###			73.3	73.3	0.0
2014-Jun-25 Wed	46.75	47.22	46.59	###			73.7	73.7	0.0
2014-Jun-24 Tue	47.46	47.49	###	47.26			###	###	3.4
2014-Jun-23 Mon	47.8	###	47.4	###			30.6	30.6	0.0
2014-Jun-20 Fri	47.53	47.8	###	###	102,082	2,439,759	###	###	0.0
2014-Jun-19 Thu	47.23	###	46.79	###			###	###	0.0
2014-Jun-18 Wed	###	46.56	###	46.5			###	###	###
2014-Jun-17 Tue	45.89	###	45.81	###			###	###	0.0
2014-Jun-16 Mon	###	###	45.8	###	95,444	###	28.3	28.3	0.0
2014-Jun-13 Fri	46.4	46.5	###	###			29.1	29.1	0.0
2014-Jun-12 Thu	###	47.28	###	46.86	68,477	###	29.3	29.3	3.3
2014-Jun-11 Wed	###	###	46.41	47.28	77,373	1,795,440	###	###	3.4
2014-Jun-10 Tue	47.28	47.52	###	###			77.1	77.1	0.0
2014-Jun-06 Fri	###	47.54	46.59	###	83,258	###	77.8	77.8	0.0
2014-Jun-05 Thu	46.81	47.2	46.52	###			78.6	78.6	0.0
2014-Jun-04 Wed	###	###	###	46.81	97,821	0	###	###	###
2014-Jun-03 Tue	###	###	46.86	###			19.5	19.5	0.0
2014-Jun-02 Mon	###	48.26	###	###			###	###	0.0
2014-May-30 Fri	###	###	###	###			14.7	14.7	0.0
2014-May-29 Thu	###	###	47.4	47.55			###	###	###
2014-May-28 Wed	###	###	47.24	###	130,287	3,077,378	80.6	80.6	0.0
2014-May-27 Tue	###	47.89	###	###			###	###	0.0
2014-May-26 Mon	46.88	47.48	46.73	47.48	110,753	5,217,020	83.5	83.5	###
2014-May-23 Fri	46.5	46.8	###	46.54			###	###	3.3
2014-May-22 Thu	45.4	46.52	###	46.5			87.6	87.6	###
2014-May-21 Wed	###	45.52	44.75	###	183,024	8,260,788	###	###	0.0
2014-May-20 Tue	###	45.78	45	45.55			30.8	30.8	###
2014-May-19 Mon	###	46.48	45.52	45.58			24.4	24.4	3.3
2014-May-16 Fri	46.75	47	###	###	93,623	2,200,140	19.5	19.5	0.0
2014-May-15 Thu	###	###	###	###	112,782	0	###	###	0.0
2014-May-14 Wed	46	###	###	46.44			80.1	80.1	3.3
2014-May-13 Tue	45.56	46.27	45.5	46	120,148	###	###	###	3.3
2014-May-12 Mon	45.49	45.75	###	###			37.1	37.1	0.0
2014-May-09 Fri	45.85	45.85	###	###			16.6	16.6	0.0
2014-May-08 Thu	###	46.85	###	46.55	88,787	###	###	###	3.3
2014-May-07 Wed	46.82	46.87	45.84	46.28	116,222	5,387,470	###	###	3.3
2014-May-06 Tue	###	###	46.82	47.24			###	###	3.4
2014-May-05 Mon	###	47.26	46.54	46.89			###	###	###
2014-May-02 Fri	###	46.81	46.25	46.55	87,489	###	###	###	3.3
2014-May-01 Thu	###	47.4	46.555	46.77			###	###	###
2014-Apr-30 Wed	47.5	47.5	46.5	###			20.6	20.6	0.0
2014-Apr-29 Tue	47.26	47.48	46.4	46.87	163,775	###	###	###	3.3
2014-Apr-28 Mon	47.25	47.4	46.45	46.55	101,473	4,761,620	23.6	23.6	3.3
2014-Apr-24 Thu	47.88	###	47.21	47.4	96,323	###	###	###	3.4
2014-Apr-23 Wed	47.49	###	###	###			78.6	78.6	0.0
2014-Apr-22 Tue	###	47.44	46.58	47			32.0	32.0	3.4
2014-Apr-17 Thu	46.21	47.56	46.21	###	120,378	5,643,922	###	###	0.0
2014-Apr-16 Wed	46.42	46.49	45.89	46.29	248,481	###	27.1	27.1	###
2014-Apr-15 Tue	###	47.79	45.84	###	311,450	###	85.0	85.0	0.0
2014-Apr-14 Mon	48.47	48.57	47	###	217,488	###	###	###	0.0
2014-Apr-11 Fri	49.5	49.5	48.59	###			17.9	17.9	0.0
2014-Apr-10 Thu	###	50.4	49.83	###			###	###	0.0
2014-Apr-09 Wed	49.28	###	###	###	133,448	0	66.9	66.9	0.0
2014-Apr-08 Tue	49.5	49.83	48.84	49.2	150,773	7,438,385	###	###	3.5
2014-Apr-07 Mon	###	50	49.57	49.71			28.3	28.3	###
2014-Apr-04 Fri	50.25	###	49.87	###			71.3	71.3	0.0
2014-Apr-03 Thu	50.48	50.48	49.8	50.26			30.4	30.4	3.6
2014-Apr-02 Wed	###	50.5	49.57	50.41	74,150	###	82.4	82.4	###
2014-Apr-01 Tue	49.54	50.29	###	###	90,544	2,276,728	84.9	84.9	0.0
2014-Mar-31 Mon	49.54	50.25	49.53	50			78.2	78.2	###
2014-Mar-28 Fri	###	49.85	###	49.79	93,582	###	80.2	80.2	###
2014-Mar-27 Thu	###	50.24	###	###			79.5	79.5	0.0
2014-Mar-26 Wed	50.87	###	###	50.59	103,586	0	29.1	29.1	###
2014-Mar-25 Tue	49.2	50.76	49.2	50.72			###	###	3.6
2014-Mar-24 Mon	###	###	48.82	###	107,076	2,613,725	###	###	0.0
2014-Mar-21 Fri	###	###	###	50.29			86.7	86.7	3.6
2014-Mar-20 Thu	49.85	49.85	###	49.4	192,747	###	###	###	3.5
2014-Mar-19 Wed	50	50.54	###	50	148,128	###	###	###	###
2014-Mar-18 Tue	###	50.28	49.41	###	192,656	###	26.6	26.6	0.0
2014-Mar-17 Mon	###	###	###	49.84			###	###	3.6
2014-Mar-14 Fri	49.73	50.27	###	###	132,970	###	39.8	39.8	0.0
2014-Mar-13 Thu	###	51.155	50.57	50.76			68.0	68.0	3.6
2014-Mar-12 Wed	###	###	49.57	50.5			###	###	3.6
2014-Mar-11 Tue	51.5	51.7	###	51.53			75.7	75.7	###
2014-Mar-10 Mon	###	###	###	51.57	200,287	0	###	###	###
2014-Mar-07 Fri	51.75	###	###	51.24			###	###	###
2014-Mar-06 Thu	52.73	###	52.41	52.87	125,882	###	69.2	69.2	###
2014-Mar-05 Wed	###	###	52	###			83.4	83.4	0.0
2014-Mar-04 Tue	51.49	51.77	###	51.71			71.3	71.3	###
2014-Mar-03 Mon	51.5	51.89	###	51.58	164,178	###	###	###	3.7
2014-Feb-28 Fri	###	53	51.28	51.71	230,655	12,026,351	19.4	19.4	###
2014-Feb-27 Thu	###	51.51	49.56	50.79	165,141	###	87.6	87.6	3.6
2014-Feb-26 Wed	50.45	50.87	48.84	49.7			21.8	21.8	3.6
2014-Feb-25 Tue	###	###	50.59	50.75			###	###	3.6