End of day Prices (full format), 600 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.14 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 412,677
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 51
| 51.945
| 51
| 51.79
|
|
| 86.6
| 86.6
| ### |
2016-Dec-12 Mon
| 52
| ###
| ###
| 51
| 330,845
| 0
| ###
| ###
| 3.6 |
2016-Dec-09 Fri
| ###
| ###
| ###
| 52.21
| 206,779
| 0
| ###
| ###
| ### |
2016-Dec-08 Thu
| 52.76
| ###
| 52.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 50.5
| 52.71
| 50
| ###
| 372,742
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-Dec-05 Mon
| 51.22
| 51.48
| 50.26
| 50.7
| 234,980
| ###
| ###
| ###
| ### |
2016-Dec-02 Fri
| 51.46
| 51.89
| ###
| 51.5
|
|
| ###
| ###
| 3.7 |
2016-Dec-01 Thu
| 51.75
| 51.75
| ###
| ###
| 314,670
| 8,142,086
| 32.7
| 32.7
| 0.0 |
2016-Nov-30 Wed
| ###
| 51.75
| 51.22
| ###
| 310,284
| 15,974,971
| 34.9
| 34.9
| 0.0 |
2016-Nov-29 Tue
| 52.79
| 52.82
| 51.26
| ###
| 375,476
| 19,539,771
| 21.1
| 21.1
| 0.0 |
2016-Nov-28 Mon
| ###
| 53.28
| 51.84
| 52.78
|
|
| ###
| ###
| 3.8 |
2016-Nov-25 Fri
| 52.45
| 52.49
| 51.88
| ###
| 175,580
| 9,162,642
| 25.9
| 25.9
| 0.0 |
2016-Nov-24 Thu
| 52.42
| 52.43
| 51.54
| ###
| 131,650
| 6,843,825
| 30.1
| 30.1
| 0.0 |
2016-Nov-23 Wed
| 51.25
| ###
| 50.89
| ###
| 370,573
| 9,429,229
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 50
| 51.55
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 50.41
| 49.75
| 49.85
|
|
| 32.2
| 32.2
| ### |
2016-Nov-18 Fri
| 49.7
| 50.4
| 49.4
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Nov-17 Thu
| 49
| 50.2
| 49
| 49.7
| 575,584
| ###
| ###
| ###
| 3.6 |
2016-Nov-16 Wed
| 50.53
| ###
| ###
| 49.8
| 641,487
| 0
| 22.6
| 22.6
| 3.6 |
2016-Nov-15 Tue
| 51.28
| ###
| ###
| 51.86
|
|
| ###
| ###
| 3.7 |
2016-Nov-14 Mon
| 52.4
| 52.42
| ###
| 51.81
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 462,754
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 53.85
| ###
| 51.75
| ###
| 659,227
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 52.26
| 53.945
| 50.8
| 51.79
| 901,640
| 47,221,140
| 58.8
| 58.8
| ### |
2016-Nov-08 Tue
| 50
| 52.52
| 50
| ###
| 787,655
| ###
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 47.79
| 48.49
| 310,587
| 7,421,476
| 72.6
| 72.6
| ### |
2016-Nov-04 Fri
| 47.57
| ###
| 47.25
| 47.85
| 485,128
| 11,461,149
| ###
| ###
| 3.4 |
2016-Nov-03 Thu
| 46.28
| ###
| 45.5
| 47.5
| 488,785
| 11,119,858
| ###
| ###
| 3.4 |
2016-Nov-02 Wed
| 50.75
| ###
| 49.21
| ###
| 333,950
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 51
| ###
| 50.71
| 51.23
|
|
| 76.7
| 76.7
| ### |
2016-Oct-31 Mon
| 51
| ###
| ###
| ###
| 312,874
| 0
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| 51.56
| 50.53
| 50.76
| 271,949
| ###
| ###
| ###
| 3.6 |
2016-Oct-27 Thu
| ###
| 51.58
| ###
| ###
| 327,640
| ###
| 41.8
| 41.8
| 0.0 |
2016-Oct-26 Wed
| 50.51
| ###
| 50.425
| ###
| 279,884
| 7,056,575
| 85.9
| 85.9
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| 51
| 360,750
| 0
| ###
| ###
| 3.6 |
2016-Oct-24 Mon
| ###
| 51.49
| 50.41
| ###
| 464,476
| 23,665,052
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| 51.53
| 481,156
| 0
| 15.9
| 15.9
| ### |
2016-Oct-20 Thu
| ###
| ###
| ###
| 52.8
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| 53.41
| 53
| ###
| 205,745
| ###
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| 53.7
| 52.81
| ###
| 218,128
| ###
| 32.8
| 32.8
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 53.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 55.23
| 54.44
| ###
| 103,072
| 5,651,953
| 36.8
| 36.8
| 0.0 |
2016-Oct-13 Thu
| 54.55
| ###
| ###
| 54.74
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 54.22
| 54.4
| 53.85
| 54.24
| 194,223
| ###
| ###
| ###
| 3.9 |
2016-Oct-11 Tue
| 54.7
| 54.87
| 54.53
| 54.55
|
|
| 35.5
| 35.5
| ### |
2016-Oct-10 Mon
| 55.23
| ###
| 54.4
| 54.51
| 229,984
| ###
| ###
| ###
| ### |
2016-Oct-07 Fri
| ###
| ###
| ###
| 55.22
| 120,179
| 0
| 75.6
| 75.6
| 3.9 |
2016-Oct-06 Thu
| 56
| ###
| ###
| 55.25
| 339,027
| 0
| 22.5
| 22.5
| ### |
2016-Oct-05 Wed
| ###
| 56.83
| 55.54
| 55.82
| 526,979
| ###
| 31.4
| 31.4
| 4.0 |
2016-Oct-04 Tue
| 56.48
| ###
| 56.42
| 56.5
|
|
| 66.9
| 66.9
| 4.0 |
2016-Oct-03 Mon
| 56.45
| ###
| 56.44
| 56.8
|
|
| ###
| ###
| 4.1 |
2016-Sep-30 Fri
| 56.58
| ###
| ###
| 56.45
|
|
| 33.9
| 33.9
| 4.0 |
2016-Sep-29 Thu
| ###
| 57.28
| 56.54
| ###
| 153,389
| ###
| 26.7
| 26.7
| 0.0 |
2016-Sep-28 Wed
| 56.45
| 56.8
| ###
| 56.76
|
|
| ###
| ###
| 4.1 |
2016-Sep-27 Tue
| 56.49
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2016-Sep-26 Mon
| 55.7
| ###
| ###
| ###
| 449,740
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 55.22
| 55.88
| 54.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 55.45
| ###
| 54.76
| 55.25
|
|
| 29.4
| 29.4
| ### |
2016-Sep-21 Wed
| 55
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2016-Sep-20 Tue
| ###
| 56.26
| 55.25
| 55.74
|
|
| 34.9
| 34.9
| ### |
2016-Sep-19 Mon
| 56.5
| 56.55
| 55.54
| 55.72
|
|
| 15.8
| 15.8
| ### |
2016-Sep-16 Fri
| 56.42
| ###
| ###
| 56.28
| 359,075
| 0
| ###
| ###
| ### |
2016-Sep-15 Thu
| 54.7
| ###
| ###
| 55.79
|
|
| ###
| ###
| 4.0 |
2016-Sep-14 Wed
| 55.51
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Sep-13 Tue
| ###
| 56.44
| ###
| ###
| 283,787
| ###
| 32.6
| 32.6
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 55.81
| 209,382
| 0
| 47.4
| 47.4
| ### |
2016-Sep-09 Fri
| 55.76
| ###
| ###
| ###
| 354,171
| 0
| 84.0
| 84.0
| 0.0 |
2016-Sep-08 Thu
| 55.84
| 57.2
| ###
| ###
| 533,489
| 15,257,785
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 57.54
| 56.7
| ###
| 247,057
| ###
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 57.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 57.83
| 57.145
| 57.73
| 219,541
| ###
| ###
| ###
| ### |
2016-Sep-02 Fri
| 58.2
| 59.48
| ###
| ###
| 274,142
| 8,152,983
| 18.4
| 18.4
| 0.0 |
2016-Sep-01 Thu
| 58.51
| 58.87
| 58.2
| 58.4
|
|
| 33.8
| 33.8
| ### |
2016-Aug-31 Wed
| 58.85
| ###
| ###
| ###
| 247,426
| 0
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| 59
| 57.83
| 58.79
|
|
| 78.1
| 78.1
| ### |
2016-Aug-29 Mon
| ###
| 58.77
| ###
| 57.89
| 227,426
| ###
| 36.0
| 36.0
| ### |
2016-Aug-26 Fri
| 58.25
| ###
| ###
| 58.4
|
|
| ###
| ###
| ### |
2016-Aug-25 Thu
| 58.78
| ###
| ###
| 58.77
|
|
| ###
| ###
| 4.2 |
2016-Aug-24 Wed
| 59.86
| 59.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 59
| 59.77
| 58.54
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Aug-22 Mon
| 60.24
| 60.47
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2016-Aug-19 Fri
| 60.7
| ###
| ###
| 60.58
| 192,349
| 0
| 29.3
| 29.3
| 4.3 |
2016-Aug-18 Thu
| 60.48
| ###
| ###
| 60.41
|
|
| 35.7
| 35.7
| ### |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| 60.7
| 409,546
| 0
| ###
| ###
| 4.3 |
2016-Aug-15 Mon
| ###
| 61.44
| 60.56
| ###
| 332,640
| 20,291,040
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 735,589
| 0
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 832,444
| 0
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| 57.29
| 755,858
| 0
| 13.7
| 13.7
| 4.1 |
2016-Aug-09 Tue
| 56.5
| ###
| ###
| 59.52
|
|
| 95.2
| 95.2
| ### |
2016-Aug-08 Mon
| 60.75
| ###
| 59.5
| 60.2
| 327,176
| 9,733,486
| ###
| ###
| ### |
2016-Aug-05 Fri
| ###
| ###
| 59.89
| 60.2
| 457,988
| 13,714,450
| ###
| ###
| ### |
2016-Aug-04 Thu
| 61.27
| ###
| 59.8
| ###
| 404,750
| 12,102,025
| 17.4
| 17.4
| 0.0 |
2016-Aug-03 Wed
| 61.28
| ###
| ###
| ###
| 394,978
| 0
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 60.4
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| 62.86
|
|
| 13.8
| 13.8
| 4.5 |
2016-Jul-29 Fri
| ###
| 65.27
| ###
| 65.27
| 282,179
| ###
| ###
| ###
| 4.7 |
2016-Jul-28 Thu
| 63.85
| 64.5
| 63.4
| ###
| 291,884
| 18,665,981
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 62.7
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Jul-26 Tue
| 64.4
| 64.54
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 64.48
| 64.55
| 166,522
| ###
| 37.3
| 37.3
| ### |
2016-Jul-22 Fri
| ###
| ###
| ###
| 64.25
| 248,188
| 0
| 24.2
| 24.2
| ### |
2016-Jul-21 Thu
| ###
| 65.77
| 64.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 63.26
| ###
| 63.21
| 64.81
| 211,823
| ###
| 85.7
| 85.7
| ### |
2016-Jul-19 Tue
| 62.4
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 62.5
| ###
| 62.23
| ###
| 149,951
| 4,665,725
| 33.4
| 33.4
| 0.0 |
2016-Jul-14 Thu
| 62.41
| ###
| ###
| 62.5
|
|
| ###
| ###
| 4.5 |
2016-Jul-13 Wed
| ###
| 62.51
| 61.56
| 62.4
| 216,959
| 13,459,051
| 67.8
| 67.8
| 4.5 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 260,728
| 0
| 30.5
| 30.5
| 0.0 |
2016-Jul-11 Mon
| 62.87
| 62.87
| 61.74
| ###
| 197,745
| ###
| 24.6
| 24.6
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 343,425
| 0
| 69.1
| 69.1
| 0.0 |
2016-Jul-07 Thu
| ###
| 61.59
| 60.44
| 61.49
| 293,186
| 17,888,743
| 77.3
| 77.3
| 4.4 |
2016-Jul-06 Wed
| ###
| 61.22
| 59.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2016-Jul-05 Tue
| 60.5
| 60.54
| 59.75
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2016-Jul-04 Mon
| ###
| 60.51
| ###
| 60.29
|
|
| 83.1
| 83.1
| ### |
2016-Jul-01 Fri
| 59.5
| ###
| ###
| 59.23
|
|
| 26.3
| 26.3
| ### |
2016-Jun-30 Thu
| 58.86
| ###
| 58.54
| 59.49
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| 57.41
| 58.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 57.5
| 57.87
| 56.87
| ###
| 564,951
| ###
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 58.7
| 58.7
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| 55.44
|
|
| ###
| ###
| ### |
2016-May-25 Wed
| ###
| 56.25
| 55.41
| 55.8
| 248,984
| 13,900,776
| ###
| ###
| 4.0 |
2016-May-24 Tue
| ###
| 55.26
| 54.57
| 54.84
| 239,570
| 13,155,986
| ###
| ###
| 3.9 |
2016-May-23 Mon
| 55.5
| ###
| 54.4
| 54.79
|
|
| 24.8
| 24.8
| ### |
2016-May-20 Fri
| 55.46
| ###
| ###
| ###
| 202,348
| 0
| 21.2
| 21.2
| 0.0 |
2016-May-19 Thu
| ###
| 55.76
| ###
| 55.5
|
|
| ###
| ###
| 4.0 |
2016-May-18 Wed
| 55.74
| 55.81
| 54.86
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-May-17 Tue
| 55.52
| ###
| 54.89
| 55.74
| 183,049
| 5,023,779
| ###
| ###
| ### |
2016-May-16 Mon
| 55.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 54.7
| ###
| 54.55
| 55.22
|
|
| ###
| ###
| 3.9 |
2016-May-12 Thu
| 54.24
| 54.73
| ###
| 54.7
|
|
| ###
| ###
| 3.9 |
2016-May-11 Wed
| ###
| ###
| 53.88
| ###
| 188,128
| ###
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 54
| ###
| 53.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 52.89
| ###
| 52.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 51.77
| 52.55
| 293,187
| 7,589,145
| ###
| ###
| ### |
2016-May-05 Thu
| 51.82
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 51.56
| ###
| 318,620
| 8,214,023
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 51.2
| ###
| ###
| 52
|
|
| 75.3
| 75.3
| 3.7 |
2016-May-02 Mon
| ###
| 51.47
| ###
| ###
| 261,970
| ###
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 51.48
| 51.89
| ###
| ###
| 355,544
| 9,224,589
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 52.4
| 52.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Apr-26 Tue
| 51.51
| 52.47
| 51.48
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Apr-22 Fri
| ###
| 51.25
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2016-Apr-21 Thu
| 51.23
| 51.54
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 50.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 52
| ###
| 50.81
|
|
| 18.2
| 18.2
| ### |
2016-Apr-18 Mon
| 52.23
| 52.29
| ###
| ###
| 463,770
| ###
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 52.49
| 52.7
| 50.89
| 52.46
|
|
| 28.7
| 28.7
| 3.7 |
2016-Apr-14 Thu
| 52.71
| ###
| ###
| 52.47
| 226,626
| 0
| 24.9
| 24.9
| 3.7 |
2016-Apr-13 Wed
| 53
| 53
| ###
| ###
| 187,345
| 4,964,642
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 52.86
| ###
| 52.27
| 52.7
|
|
| ###
| ###
| 3.8 |
2016-Apr-08 Fri
| ###
| ###
| 52.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 53.47
| ###
| ###
| 53.5
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| 52.81
| 53.73
| 52.43
| 53.46
|
|
| 77.1
| 77.1
| 3.8 |
2016-Apr-05 Tue
| ###
| 53.71
| 52.7
| ###
| 421,978
| ###
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 53.74
| 54.21
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| 53.27
| ###
| 414,827
| ###
| 38.9
| 38.9
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| 53.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 52.72
| 53.21
|
|
| 29.7
| 29.7
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| 53.23
|
|
| ###
| ###
| 3.8 |
2016-Mar-24 Thu
| ###
| 53.81
| ###
| 53.4
| 299,986
| 8,071,123
| ###
| ###
| 3.8 |
2016-Mar-23 Wed
| ###
| 53.87
| ###
| 53.42
| 435,028
| 11,717,479
| ###
| ###
| 3.8 |
2016-Mar-22 Tue
| 53.56
| 53.83
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2016-Mar-21 Mon
| 52.75
| ###
| ###
| 53.23
| 285,649
| 0
| ###
| ###
| 3.8 |
2016-Mar-18 Fri
| ###
| 52.86
| 51.56
| 52.75
| 342,377
| ###
| ###
| ###
| 3.8 |
2016-Mar-17 Thu
| 51.81
| ###
| 51.29
| 52
| 269,879
| 6,921,046
| ###
| ###
| 3.7 |
2016-Mar-16 Wed
| ###
| 51.84
| 50.81
| 51.7
|
|
| 80.9
| 80.9
| 3.7 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| 52.23
| ###
| ###
| 52.58
| 191,343
| 0
| ###
| ###
| 3.8 |
2016-Mar-11 Fri
| 51.8
| ###
| 51.25
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2016-Mar-10 Thu
| 51
| 51.86
| ###
| 51.54
|
|
| 80.5
| 80.5
| ### |
2016-Mar-09 Wed
| ###
| ###
| 49.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 50.72
| ###
| ###
| 49.82
|
|
| ###
| ###
| 3.6 |
2016-Mar-07 Mon
| ###
| 51.22
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Mar-04 Fri
| 51.5
| 51.74
| ###
| 50.81
| 354,642
| 9,174,588
| ###
| ###
| ### |
2016-Mar-03 Thu
| 51.88
| 51.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 52.8
| 52.89
| 51.78
| 51.89
| 318,854
| 16,687,224
| ###
| ###
| ### |
2016-Mar-01 Tue
| 51.8
| 52.58
| ###
| ###
| 311,274
| ###
| 72.0
| 72.0
| 0.0 |
2016-Feb-29 Mon
| 52.2
| ###
| 51.685
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| 51.76
| 363,544
| 0
| ###
| ###
| 3.7 |
2016-Feb-25 Thu
| 50.4
| 51.29
| ###
| ###
| 392,151
| ###
| 82.1
| 82.1
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 49.8
| ###
| 572,184
| 14,247,381
| 18.4
| 18.4
| 0.0 |
2016-Feb-23 Tue
| 51.71
| ###
| ###
| ###
| 352,747
| 0
| 35.7
| 35.7
| 0.0 |
2016-Feb-22 Mon
| ###
| 51.79
| ###
| ###
| 354,629
| ###
| 78.8
| 78.8
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2016-Feb-18 Thu
| ###
| 52.23
| 51.27
| ###
| 251,321
| ###
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| 51.42
| ###
| 50.71
| ###
| 338,729
| 8,588,473
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 50.74
| ###
| ###
| ###
| 383,782
| 0
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 49.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 50.85
| ###
| 49.5
| 357,383
| ###
| 75.8
| 75.8
| 3.5 |
2016-Feb-11 Thu
| 49.45
| 49.78
| 48.81
| 49.55
| 382,240
| 18,842,520
| ###
| ###
| ### |
2016-Feb-10 Wed
| 48.55
| 49.85
| 48.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 49.2
| 49.89
| 48
| ###
| 579,348
| 28,356,187
| 28.6
| 28.6
| 0.0 |
2016-Feb-08 Mon
| 49.2
| 50.82
| 48.52
| 49.58
|
|
| 75.3
| 75.3
| ### |
2016-Feb-05 Fri
| 53
| 53
| 47.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 50.43
| 51.22
| 320,259
| ###
| ###
| ###
| 3.7 |
2016-Feb-03 Wed
| ###
| 51.29
| ###
| 50.7
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| ###
| 52.4
| 51.71
| ###
| 244,525
| 12,728,748
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 53
| ###
| ###
| 52.25
| 420,042
| 0
| 23.2
| 23.2
| 3.7 |
2016-Jan-29 Fri
| ###
| ###
| 52.22
| 52.8
| 296,245
| 7,734,956
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| 53.54
| ###
| 53.27
|
|
| ###
| ###
| ### |
2016-Jan-27 Wed
| ###
| ###
| 52.7
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2016-Jan-25 Mon
| 53.27
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Jan-22 Fri
| 51.8
| 52.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| 51.8
| ###
| ###
| 51.2
| 287,980
| 0
| 26.5
| 26.5
| 3.7 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 51.2
|
|
| ###
| ###
| 3.7 |
2016-Jan-19 Tue
| 49.77
| ###
| 49.77
| 50.5
| 348,356
| ###
| ###
| ###
| 3.6 |
2016-Jan-18 Mon
| 49.48
| ###
| 48.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 51.55
| ###
| 50.23
| 50.49
| 230,276
| 5,783,381
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| ###
| 50.53
| 50.83
| 183,886
| 4,645,879
| ###
| ###
| ### |
2016-Jan-13 Wed
| 50.83
| 52.23
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 51
| 51.55
| 50.655
| 50.83
| 280,528
| 14,335,682
| 37.5
| 37.5
| ### |
2016-Jan-11 Mon
| 50.48
| ###
| 50.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Jan-08 Fri
| 51.82
| 51.82
| 51
| 51.29
|
|
| 20.0
| 20.0
| ### |
2016-Jan-07 Thu
| 52.72
| 53.55
| ###
| 52.41
|
|
| ###
| ###
| ### |
2016-Jan-06 Wed
| ###
| 54.45
| 52.54
| 52.72
| 385,686
| 20,632,272
| 19.7
| 19.7
| 3.8 |
2016-Jan-05 Tue
| 55.85
| ###
| ###
| 54.5
| 303,243
| 0
| ###
| ###
| 3.9 |
2016-Jan-04 Mon
| ###
| 55.78
| ###
| ###
| 230,551
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 54.85
| ###
| 101,487
| 2,783,280
| 32.8
| 32.8
| 0.0 |
2015-Dec-30 Wed
| 55.2
| 55.81
| 54.78
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Dec-29 Tue
| 53.27
| 54.56
| ###
| 54.53
| 151,047
| ###
| ###
| ###
| ### |
2015-Dec-24 Thu
| ###
| 53.43
| 52.85
| ###
| 67,380
| 3,580,573
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 53.71
| 53.74
| ###
| ###
| 160,344
| 4,308,443
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 53.25
| 53.25
| 52.74
| ###
| 200,971
| 10,650,458
| 36.8
| 36.8
| 0.0 |
2015-Dec-21 Mon
| 52.47
| 52.89
| ###
| 52.45
| 135,257
| 3,576,871
| 31.8
| 31.8
| ### |
2015-Dec-18 Fri
| ###
| ###
| 52
| 52.88
|
|
| ###
| ###
| 3.8 |
2015-Dec-17 Thu
| 52.4
| ###
| ###
| 52.51
| 320,784
| 0
| ###
| ###
| ### |
2015-Dec-16 Wed
| 50.8
| 51.23
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 50.49
| 51.5
| 50.375
| 50.43
|
|
| ###
| ###
| 3.6 |
2015-Dec-14 Mon
| 50.76
| ###
| ###
| 50.2
|
|
| 28.6
| 28.6
| 3.6 |
2015-Dec-11 Fri
| 50.7
| ###
| 50.58
| 51.2
|
|
| ###
| ###
| 3.7 |
2015-Dec-10 Thu
| 51.23
| 51.23
| 50.48
| 50.73
| 401,174
| ###
| 31.3
| 31.3
| ### |
2015-Dec-09 Wed
| ###
| ###
| ###
| 51.2
|
|
| 18.9
| 18.9
| 3.7 |
2015-Dec-08 Tue
| 52.21
| 52.42
| 51.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 52.21
| 53.29
| ###
| 52.4
| 343,374
| ###
| 82.2
| 82.2
| 3.7 |
2015-Dec-04 Fri
| ###
| ###
| 50.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 51.21
| 52.21
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Dec-02 Wed
| 51.86
| ###
| 51.24
| 51.74
|
|
| ###
| ###
| 3.7 |
2015-Dec-01 Tue
| 50.54
| 52.81
| 50.21
| 51.86
|
|
| ###
| ###
| 3.7 |
2015-Nov-30 Mon
| 50.72
| ###
| ###
| 50.2
| 391,953
| 0
| 27.5
| 27.5
| 3.6 |
2015-Nov-27 Fri
| 51.49
| 51.72
| 50.59
| 50.71
|
|
| 24.1
| 24.1
| 3.6 |
2015-Nov-26 Thu
| ###
| ###
| ###
| 50.87
| 227,723
| 0
| ###
| ###
| ### |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 298,789
| 0
| 33.6
| 33.6
| 0.0 |
2015-Nov-24 Tue
| 50.57
| ###
| ###
| ###
| 162,823
| 0
| 27.2
| 27.2
| 0.0 |
2015-Nov-23 Mon
| ###
| 50.86
| ###
| 50.53
|
|
| ###
| ###
| ### |
2015-Nov-20 Fri
| 50.4
| ###
| ###
| ###
| 266,558
| 0
| 27.6
| 27.6
| 0.0 |
2015-Nov-19 Thu
| 49.5
| 50.41
| 49.26
| 50.41
|
|
| 81.2
| 81.2
| ### |
2015-Nov-18 Wed
| ###
| ###
| 48.75
| ###
| 359,821
| ###
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| 49.88
| 48.78
| ###
| 361,655
| 17,840,441
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 48.4
| ###
| 48
| 48.41
| 276,070
| 6,625,680
| 67.4
| 67.4
| 3.5 |
2015-Nov-13 Fri
| 48.2
| 49.79
| 47.51
| 49.24
|
|
| 87.5
| 87.5
| 3.5 |
2015-Nov-12 Thu
| 48.22
| ###
| 47.86
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 522,448
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 47.7
| 48.2
|
|
| 75.5
| 75.5
| 3.4 |
2015-Nov-09 Mon
| 48.57
| 49.46
| 48.26
| 48.88
|
|
| ###
| ###
| ### |
2015-Nov-06 Fri
| 49
| 49.47
| 47.58
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 48.48
| 48.55
|
|
| 12.6
| 12.6
| 3.5 |
2015-Nov-04 Wed
| ###
| ###
| 49.58
| 50
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| 50.78
| 50.78
| 48.7
| 49.4
| 372,146
| 18,510,542
| ###
| ###
| 3.5 |
2015-Nov-02 Mon
| ###
| 49
| ###
| 48.87
|
|
| 90.6
| 90.6
| ### |
2015-Oct-30 Fri
| ###
| ###
| 47.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 48.4
| 48.51
| 47.78
| ###
| 279,244
| ###
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 47.85
| 48.4
| 47.5
| ###
| 520,353
| 24,950,926
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 46.7
| ###
| 46.57
| 47.58
|
|
| 87.0
| 87.0
| 3.4 |
2015-Oct-26 Mon
| ###
| 46.82
| ###
| ###
| 500,083
| 11,706,943
| 24.0
| 24.0
| 0.0 |
2015-Oct-23 Fri
| ###
| 46.71
| 45.88
| ###
| 551,787
| 25,544,979
| 74.6
| 74.6
| 0.0 |
2015-Oct-22 Thu
| ###
| 45.5
| 44.43
| 45
| 688,183
| 30,944,148
| 67.3
| 67.3
| 3.2 |
2015-Oct-21 Wed
| ###
| 45.79
| 44.73
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Oct-20 Tue
| ###
| 46.45
| 45.73
| 45.82
|
|
| 29.0
| 29.0
| 3.3 |
2015-Oct-19 Mon
| 46.51
| ###
| 46.28
| 46.55
| 249,248
| ###
| 76.3
| 76.3
| 3.3 |
2015-Oct-16 Fri
| 46.44
| 46.75
| 45.87
| 46.28
| 328,428
| ###
| 30.7
| 30.7
| 3.3 |
2015-Oct-15 Thu
| ###
| 46.47
| ###
| 46.4
| 248,977
| 5,784,980
| ###
| ###
| 3.3 |
2015-Oct-14 Wed
| 45
| ###
| 44.82
| 45.82
| 343,024
| ###
| ###
| ###
| 3.3 |
2015-Oct-13 Tue
| 45.7
| 45.79
| 44.59
| 44.88
| 213,221
| 9,635,456
| ###
| ###
| 3.2 |
2015-Oct-12 Mon
| ###
| ###
| 45.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 45.44
| ###
| 194,327
| ###
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 45.5
| 45.82
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Oct-07 Wed
| ###
| 45.5
| 44.56
| ###
| 239,073
| 10,765,457
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| 46.47
| ###
| 45.24
|
|
| 15.8
| 15.8
| ### |
2015-Oct-05 Mon
| 45.5
| 46.5
| ###
| 46.2
| 143,352
| ###
| ###
| ###
| ### |
2015-Oct-02 Fri
| 45.28
| 45.78
| ###
| 45.22
| 311,324
| ###
| ###
| ###
| 3.2 |
2015-Oct-01 Thu
| 44.71
| 45.84
| 44.53
| 45.52
| 258,927
| ###
| 81.2
| 81.2
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 43.42
| 43.47
| 280,372
| 6,086,876
| ###
| ###
| ### |
2015-Sep-28 Mon
| ###
| 45
| 43.21
| 45
|
|
| ###
| ###
| 3.2 |
2015-Sep-25 Fri
| 44.4
| 44.74
| ###
| ###
| 117,152
| ###
| 26.6
| 26.6
| 0.0 |
2015-Sep-24 Thu
| ###
| 44.5
| ###
| ###
| 284,527
| 6,330,725
| 62.5
| 62.5
| 0.0 |
2015-Sep-23 Wed
| ###
| 43.925
| ###
| ###
| 289,477
| ###
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 43.8
| 44.23
| 43.57
| 43.77
|
|
| 34.1
| 34.1
| ### |
2015-Sep-21 Mon
| ###
| ###
| ###
| 43.57
|
|
| ###
| ###
| 3.1 |
2015-Sep-18 Fri
| ###
| 44.87
| 43.88
| ###
| 243,348
| ###
| 76.8
| 76.8
| 0.0 |
2015-Sep-17 Thu
| 44.5
| 44.5
| ###
| ###
| 260,845
| ###
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 43.89
| ###
| 43.76
|
|
| 78.3
| 78.3
| 3.1 |
2015-Sep-15 Tue
| 43.58
| 43.89
| 42.81
| 42.86
| 211,771
| 9,180,272
| 23.0
| 23.0
| ### |
2015-Sep-14 Mon
| ###
| 44.4
| 43.22
| 43.81
| 185,576
| 8,130,084
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| ###
| 43.51
| 401,289
| 0
| 75.3
| 75.3
| 3.1 |
2015-Sep-10 Thu
| ###
| 43.86
| ###
| ###
| 412,329
| 9,042,374
| 74.2
| 74.2
| 0.0 |
2015-Sep-09 Wed
| 43
| ###
| 42.74
| ###
| 1,112,327
| 23,770,427
| 86.3
| 86.3
| 0.0 |
2015-Sep-08 Tue
| ###
| 42.22
| ###
| 42.22
|
|
| ###
| ###
| 3.0 |
2015-Sep-07 Mon
| ###
| ###
| 40.59
| ###
| 212,647
| 4,315,670
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 41.49
| 266,022
| 0
| ###
| ###
| ### |
2015-Sep-03 Thu
| 40.72
| ###
| 40.23
| 40.43
| 282,080
| ###
| ###
| ###
| 2.9 |
2015-Sep-02 Wed
| 40.5
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-Sep-01 Tue
| ###
| 41.59
| 40.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2015-Aug-28 Fri
| 42.5
| ###
| 41.71
| ###
| 223,229
| 4,655,440
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 42
| 42.2
| 41.46
| 41.71
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| ###
| 42.21
| 40.87
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| 39.5
| 42
| 359,872
| 7,107,472
| 76.8
| 76.8
| 3.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 281,278
| 0
| 85.4
| 85.4
| 0.0 |
2015-Aug-19 Wed
| 43.87
| 43.89
| 42.2
| 43.55
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 44.7
| 44.76
| 43.71
| 43.89
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| ###
| ###
| 43.51
| 43.7
| 205,257
| ###
| 33.9
| 33.9
| ### |
2015-Aug-14 Fri
| ###
| 44.5
| 43.25
| 43.86
|
|
| 77.0
| 77.0
| 3.1 |
2015-Aug-13 Thu
| ###
| ###
| ###
| 43.85
|
|
| ###
| ###
| 3.1 |
2015-Aug-12 Wed
| 42.77
| 42.77
| 39.41
| 41.2
| 568,342
| 23,353,172
| ###
| ###
| 2.9 |
2015-Aug-11 Tue
| 44
| 44
| ###
| 42.83
| 248,248
| 5,461,456
| 15.5
| 15.5
| ### |
2015-Aug-10 Mon
| 42.8
| 43.79
| 42.53
| 43.79
| 247,043
| 10,662,375
| 88.2
| 88.2
| 3.1 |
2015-Aug-07 Fri
| 42.52
| ###
| 42.52
| ###
| 220,556
| 4,689,020
| 84.9
| 84.9
| 0.0 |
2015-Aug-06 Thu
| 43.22
| 43.75
| ###
| ###
| 184,370
| ###
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 43.49
| ###
| 43.4
| 286,845
| 6,237,444
| 71.9
| 71.9
| ### |
2015-Aug-04 Tue
| ###
| 44.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 44.23
| 43.22
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Jul-31 Fri
| 43.53
| 43.82
| ###
| 43.41
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| 43.46
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Jul-28 Tue
| ###
| 43.41
| ###
| ###
| 334,776
| ###
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| 43.86
| ###
| 43.72
|
|
| 87.8
| 87.8
| 3.1 |
2015-Jul-24 Fri
| ###
| 43.57
| ###
| 42.82
| 303,421
| 6,610,026
| 22.1
| 22.1
| 3.1 |
2015-Jul-23 Thu
| ###
| ###
| ###
| 43.47
|
|
| 74.6
| 74.6
| ### |
2015-Jul-22 Wed
| 43.8
| 43.8
| ###
| 43.25
| 369,984
| 8,102,649
| ###
| ###
| ### |
2015-Jul-21 Tue
| 44
| ###
| 43.79
| 44
| 399,649
| ###
| ###
| ###
| 3.1 |
2015-Jul-20 Mon
| ###
| ###
| 42.71
| ###
| 372,184
| 7,947,989
| 89.1
| 89.1
| 0.0 |
2015-Jul-17 Fri
| 42.48
| ###
| ###
| ###
| 281,078
| 0
| 72.8
| 72.8
| 0.0 |
2015-Jul-16 Thu
| ###
| 46.79
| 41.89
| ###
| 913,277
| ###
| 1.9
| 1.9
| 0.0 |
2015-Jul-15 Wed
| 41.81
| 42.23
| 41.81
| ###
| 266,487
| 11,197,783
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 41.5
| 41.79
| 41.21
| 41.74
| 226,477
| ###
| 71.7
| 71.7
| ### |
2015-Jul-13 Mon
| ###
| ###
| 39.545
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Jul-10 Fri
| 41.29
| 41.7
| ###
| ###
| 394,373
| 8,222,677
| 25.8
| 25.8
| 0.0 |
2015-Jul-09 Thu
| ###
| 41.28
| ###
| ###
| 369,948
| 7,635,726
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 40.87
| 41.84
| 40.81
| 41.28
|
|
| ###
| ###
| 2.9 |
2015-Jul-07 Tue
| 39.41
| ###
| 39.41
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2015-Jul-06 Mon
| ###
| 39.72
| 38.78
| ###
| 293,757
| ###
| 31.7
| 31.7
| 0.0 |
2015-Jul-03 Fri
| 39.4
| 39.71
| 38.75
| 39.41
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 39.8
| 39.89
| 39.21
| ###
| 384,444
| ###
| 20.4
| 20.4
| 0.0 |
2015-Jul-01 Wed
| 39.24
| ###
| 38.82
| 39.55
| 348,488
| 6,764,152
| 66.6
| 66.6
| 2.8 |
2015-Jun-30 Tue
| 38.79
| 39.44
| ###
| 39.21
| 423,923
| ###
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| ###
| 38.55
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2015-Jun-26 Fri
| 40.28
| 40.49
| 39.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| 40.5
| 475,245
| 0
| 83.8
| 83.8
| 2.9 |
2015-Jun-24 Wed
| 40.46
| 40.46
| ###
| ###
| 351,783
| 7,116,570
| 25.1
| 25.1
| 0.0 |
2015-Jun-23 Tue
| 39.85
| ###
| 39.82
| ###
| 368,058
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| 39.26
|
|
| ###
| ###
| 2.8 |
2015-Jun-19 Fri
| 38.71
| 39.58
| 38.7
| 39.55
| 512,023
| 20,040,580
| ###
| ###
| 2.8 |
2015-Jun-18 Thu
| ###
| 38.47
| ###
| 38.28
|
|
| 38.3
| 38.3
| 2.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 615,386
| 0
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 37.85
| 37.89
| ###
| 37.4
|
|
| ###
| ###
| ### |
2015-Jun-15 Mon
| 38.4
| 38.4
| 37.46
| 37.8
|
|
| ###
| ###
| 2.7 |
2015-Jun-12 Fri
| 38.5
| 38.73
| 38.25
| ###
| 577,141
| 22,214,157
| 25.7
| 25.7
| 0.0 |
2015-Jun-11 Thu
| 38.5
| ###
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 39.48
| 39.48
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2015-Jun-05 Fri
| 38.4
| 39.48
| 38.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| 39.43
| ###
| 38.4
| 691,146
| 13,625,943
| ###
| ###
| 2.7 |
2015-Jun-03 Wed
| 39.2
| ###
| 38.71
| 38.77
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 39.72
| ###
| ###
| ###
| 675,444
| 0
| 26.7
| 26.7
| 0.0 |
2015-Jun-01 Mon
| ###
| 39.43
| ###
| 39.25
| 593,387
| 11,698,624
| 81.4
| 81.4
| ### |
2015-May-29 Fri
| ###
| ###
| 38.7
| ###
| 1,033,146
| 19,991,375
| 14.1
| 14.1
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| 41.25
| 40.82
| 40.85
|
|
| 24.3
| 24.3
| 2.9 |
2015-May-26 Tue
| 41.55
| ###
| 41.45
| 41.5
| 403,081
| 8,353,853
| 25.7
| 25.7
| 3.0 |
2015-May-25 Mon
| 42.49
| 42.59
| ###
| 41.42
|
|
| 13.0
| 13.0
| 3.0 |
2015-May-22 Fri
| 42.25
| ###
| ###
| 42
| 341,251
| 0
| ###
| ###
| 3.0 |
2015-May-21 Thu
| ###
| ###
| 41.88
| ###
| 421,282
| 8,821,645
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 390,128
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| 42.25
| 479,773
| 0
| ###
| ###
| 3.0 |
2015-May-18 Mon
| ###
| 43.28
| ###
| 42.8
| 549,629
| 11,893,971
| ###
| ###
| 3.1 |
2015-May-15 Fri
| 41.51
| ###
| ###
| 41.75
|
|
| 77.1
| 77.1
| 3.0 |
2015-May-14 Thu
| 40.7
| 40.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 41.52
| ###
| 40.49
| 41.2
|
|
| 21.3
| 21.3
| 2.9 |
2015-May-12 Tue
| ###
| ###
| 41.22
| 41.52
|
|
| 17.8
| 17.8
| 3.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-May-08 Fri
| 42.22
| ###
| ###
| ###
| 542,643
| 0
| 24.9
| 24.9
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| 42.2
| 835,929
| 0
| 16.3
| 16.3
| 3.0 |
2015-May-06 Wed
| ###
| ###
| 42.84
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2015-May-05 Tue
| 48.57
| ###
| 47.48
| ###
| 255,850
| 6,073,879
| 28.3
| 28.3
| 0.0 |
2015-May-04 Mon
| 48
| 48.75
| ###
| 48.53
| 127,782
| 3,114,686
| 78.2
| 78.2
| ### |
2015-May-01 Fri
| 46.86
| 47.42
| 46.76
| 47.4
| 114,545
| 5,393,924
| 73.7
| 73.7
| 3.4 |
2015-Apr-30 Thu
| ###
| 47.23
| ###
| 47.23
|
|
| 70.1
| 70.1
| ### |
2015-Apr-29 Wed
| 48.7
| 48.7
| 47.29
| 47.47
| 175,286
| 8,412,851
| ###
| ###
| ### |
2015-Apr-28 Tue
| 48.5
| 49.28
| 48.45
| 48.7
| 223,486
| 10,920,643
| ###
| ###
| 3.5 |
2015-Apr-27 Mon
| 48.2
| 48.87
| 47.8
| ###
| 144,675
| ###
| 27.6
| 27.6
| 0.0 |
2015-Apr-24 Fri
| 47.54
| 48.58
| 47.54
| 48.2
|
|
| 78.7
| 78.7
| 3.4 |
2015-Apr-23 Thu
| 47.29
| 47.4
| 46.5
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| 47.7
|
|
| 19.4
| 19.4
| 3.4 |
2015-Apr-21 Tue
| 48.44
| 48.5
| 47.7
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Apr-20 Mon
| ###
| 48.44
| ###
| 48.29
|
|
| 85.3
| 85.3
| ### |
2015-Apr-17 Fri
| ###
| 48.42
| 47.46
| ###
| 123,744
| 5,932,287
| 31.6
| 31.6
| 0.0 |
2015-Apr-16 Thu
| 47.55
| 48.28
| 47.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 48
| 48.74
| 46.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 48.87
| ###
| ###
| 48.21
| 207,845
| 0
| 18.8
| 18.8
| ### |
2015-Apr-13 Mon
| ###
| 50
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| 49.56
|
|
| ###
| ###
| 3.5 |
2015-Apr-09 Thu
| ###
| ###
| 49.45
| 49.86
| 124,975
| ###
| 36.1
| 36.1
| ### |
2015-Apr-08 Wed
| 49.79
| 50.73
| 49.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 49.75
| 50.28
| 49.56
| 49.8
| 294,320
| 14,692,454
| ###
| ###
| 3.6 |
2015-Apr-02 Thu
| ###
| 49.8
| 48.24
| 49.53
| 331,545
| ###
| 87.2
| 87.2
| 3.5 |
2015-Apr-01 Wed
| ###
| 48.42
| ###
| 47.88
|
|
| ###
| ###
| 3.4 |
2015-Mar-31 Tue
| ###
| ###
| 47.88
| 48.28
| 293,557
| 7,027,754
| 74.8
| 74.8
| 3.4 |
2015-Mar-30 Mon
| 46.81
| ###
| 46.8
| ###
| 203,687
| 4,766,275
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 47.74
| 168,956
| 0
| 76.7
| 76.7
| 3.4 |
2015-Mar-26 Thu
| 46.52
| ###
| 46.52
| 46.82
|
|
| ###
| ###
| 3.3 |
2015-Mar-25 Wed
| 47.89
| ###
| 46.71
| 47.59
|
|
| 28.0
| 28.0
| ### |
2015-Mar-24 Tue
| ###
| 48.54
| 47.79
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Mar-23 Mon
| 48.8
| ###
| 48.47
| 48.47
|
|
| 25.5
| 25.5
| 3.5 |
2015-Mar-20 Fri
| 48
| 48.81
| ###
| 48.57
|
|
| 80.9
| 80.9
| ### |
2015-Mar-19 Thu
| 47.5
| 47.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 46.23
| 46.54
| 212,742
| ###
| 32.6
| 32.6
| 3.3 |
2015-Mar-17 Tue
| ###
| ###
| ###
| 46.71
|
|
| 29.4
| 29.4
| ### |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Mar-13 Fri
| 47.8
| ###
| ###
| ###
| 142,459
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 47.48
| 48.44
| ###
| 48.44
| 183,825
| 4,452,241
| ###
| ###
| 3.5 |
2015-Mar-11 Wed
| 46.82
| 47.82
| ###
| 47.59
|
|
| ###
| ###
| ### |
2015-Mar-10 Tue
| 47.52
| ###
| ###
| 47.45
| 131,988
| 0
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 47.43
| 308,472
| 0
| ###
| ###
| 3.4 |
2015-Mar-05 Thu
| ###
| 48.74
| ###
| 48.74
| 271,553
| 6,617,746
| 77.7
| 77.7
| ### |
2015-Mar-04 Wed
| 49.2
| 49.24
| 48.26
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2015-Mar-03 Tue
| 49
| 50
| ###
| 49
| 282,578
| 7,064,450
| 78.7
| 78.7
| 3.5 |
2015-Mar-02 Mon
| 49.5
| 49.55
| 48.87
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Feb-27 Fri
| ###
| 49.47
| 48.52
| ###
| 240,750
| 11,795,546
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 49.28
| 49.28
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Feb-25 Wed
| ###
| 49.49
| ###
| 49.43
| 155,828
| ###
| 76.6
| 76.6
| ### |
2015-Feb-24 Tue
| 48.51
| 49.48
| 48.44
| 48.82
| 214,442
| 10,499,080
| ###
| ###
| 3.5 |
2015-Feb-23 Mon
| ###
| ###
| ###
| 48.4
| 103,385
| 0
| 70.6
| 70.6
| 3.5 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 87,121
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 49.43
| 49.46
| 48.58
| 48.89
| 136,556
| 6,693,975
| ###
| ###
| 3.5 |
2015-Feb-18 Wed
| 49
| 49.43
| 48.4
| ###
| 264,526
| 12,939,289
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 48.44
| 48.59
| 140,374
| 3,399,858
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| 49.74
| 49
| ###
| 174,251
| 8,602,771
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 50.4
| 49.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| 50.7
| 49.44
| 49.47
| 275,758
| ###
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| 51
| 49.78
| 49.88
|
|
| 16.2
| 16.2
| 3.6 |
2015-Feb-10 Tue
| ###
| ###
| ###
| 50
| 474,728
| 0
| ###
| ###
| ### |
2015-Feb-09 Mon
| 48.52
| 48.8
| 48
| ###
| 474,183
| 22,950,457
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 50.26
| 48.47
| 48.52
| 713,425
| 35,218,225
| 14.9
| 14.9
| 3.5 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 51.28
|
|
| 87.1
| 87.1
| 3.7 |
2015-Feb-04 Wed
| 49.88
| ###
| 48.85
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2015-Feb-03 Tue
| 50.28
| 50.71
| ###
| 49.88
| 325,156
| ###
| ###
| ###
| 3.6 |
2015-Feb-02 Mon
| 49.43
| 50.24
| ###
| ###
| 211,075
| ###
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| 50
| ###
| 49.48
| 49.55
| 322,622
| ###
| ###
| ###
| ### |
2015-Jan-29 Thu
| ###
| 50
| ###
| 49.75
|
|
| ###
| ###
| ### |
2015-Jan-28 Wed
| 48.86
| 49.45
| 48.84
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Jan-27 Tue
| 48
| ###
| 47.88
| 48.84
|
|
| ###
| ###
| 3.5 |
2015-Jan-23 Fri
| 48
| ###
| ###
| 47.79
|
|
| 27.1
| 27.1
| ### |
2015-Jan-22 Thu
| ###
| 47.5
| ###
| 47.26
|
|
| ###
| ###
| 3.4 |
2015-Jan-21 Wed
| 46.2
| 47.44
| 46.155
| 46.81
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| 45.8
| 46.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 46
| ###
| 45.56
| 45.75
| 182,841
| ###
| 30.4
| 30.4
| 3.3 |
2015-Jan-16 Fri
| 45.44
| ###
| 45.22
| 45.45
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| 45.46
| 46.43
| 45.29
| 46
|
|
| ###
| ###
| 3.3 |
2015-Jan-14 Wed
| 45.73
| ###
| ###
| 45.46
| 195,456
| 0
| 32.1
| 32.1
| 3.2 |
2015-Jan-13 Tue
| 45.72
| ###
| 45.43
| 45.78
|
|
| 72.2
| 72.2
| 3.3 |
2015-Jan-12 Mon
| ###
| 45.88
| ###
| 45.77
|
|
| 82.6
| 82.6
| ### |
2015-Jan-09 Fri
| ###
| 45.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| 45.55
| 44.79
| 45
|
|
| ###
| ###
| 3.2 |
2015-Jan-07 Wed
| 44.81
| ###
| 44.52
| 45.21
| 227,559
| ###
| ###
| ###
| ### |
2015-Jan-06 Tue
| ###
| 45.2
| 44.59
| ###
| 253,072
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 45.5
| ###
| 45.44
| 108,257
| 2,462,846
| ###
| ###
| 3.2 |
2015-Jan-02 Fri
| 45.44
| 45.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 45.48
| 44.84
| ###
| 57,456
| ###
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 45.84
| ###
| ###
| 45.2
|
|
| ###
| ###
| 3.2 |
2014-Dec-29 Mon
| 45
| ###
| ###
| 45.84
| 107,355
| 0
| ###
| ###
| 3.3 |
2014-Dec-24 Wed
| ###
| 44.78
| 43.71
| ###
| 98,173
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 44.4
| ###
| ###
| 44.82
| 228,777
| 0
| 84.7
| 84.7
| ### |
2014-Dec-22 Mon
| 43.75
| 44.26
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2014-Dec-19 Fri
| 42.89
| 43.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 41.83
| 42.82
| 41.83
| 42.51
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| 42.56
| ###
| ###
| ###
| 244,185
| 0
| 15.3
| 15.3
| 0.0 |
2014-Dec-16 Tue
| 42.79
| 43.585
| 42.5
| 42.8
|
|
| 73.2
| 73.2
| 3.1 |
2014-Dec-15 Mon
| 43.48
| 43.56
| ###
| 42.79
| 136,888
| 2,981,420
| ###
| ###
| ### |
2014-Dec-12 Fri
| ###
| ###
| ###
| 43.52
| 171,373
| 0
| ###
| ###
| 3.1 |
2014-Dec-11 Thu
| 43.53
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Dec-10 Wed
| 44.83
| 44.83
| ###
| 44.41
|
|
| 25.4
| 25.4
| 3.2 |
2014-Dec-09 Tue
| ###
| ###
| 44.51
| 44.77
|
|
| 26.8
| 26.8
| 3.2 |
2014-Dec-08 Mon
| 45
| ###
| 44.89
| 45.85
|
|
| ###
| ###
| 3.3 |
2014-Dec-05 Fri
| ###
| ###
| ###
| 45.4
|
|
| 24.0
| 24.0
| 3.2 |
2014-Dec-04 Thu
| ###
| 46.21
| ###
| 45.4
|
|
| ###
| ###
| 3.2 |
2014-Dec-03 Wed
| 44.2
| ###
| 44.2
| ###
| 182,143
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 44.42
| ###
| ###
| ###
| 206,640
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 45.5
| 45.77
| 44.23
| 44.23
| 200,651
| ###
| 27.9
| 27.9
| ### |
2014-Nov-28 Fri
| 45.5
| ###
| 44.23
| 45.42
| 416,186
| 9,203,953
| ###
| ###
| 3.2 |
2014-Nov-27 Thu
| 45.5
| 45.54
| 44.89
| 45
|
|
| ###
| ###
| 3.2 |
2014-Nov-26 Wed
| 44.73
| 45.56
| 44.73
| 45.56
|
|
| 83.8
| 83.8
| 3.3 |
2014-Nov-25 Tue
| ###
| ###
| 44.52
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Nov-24 Mon
| 45
| 45.56
| ###
| ###
| 130,343
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 44.88
| ###
| 44.81
| 223,481
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| 44.8
| ###
| 44.56
|
|
| 85.9
| 85.9
| 3.2 |
2014-Nov-19 Wed
| 44.71
| ###
| ###
| 44.47
| 106,370
| 0
| 31.8
| 31.8
| ### |
2014-Nov-18 Tue
| 45
| 45
| 44.54
| 44.88
| 144,847
| ###
| ###
| ###
| 3.2 |
2014-Nov-17 Mon
| ###
| 45
| ###
| 44.41
|
|
| ###
| ###
| 3.2 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2014-Nov-13 Thu
| 44.86
| ###
| 44.52
| 45
| 223,152
| ###
| ###
| ###
| 3.2 |
2014-Nov-12 Wed
| ###
| 45.5
| ###
| 45
| 153,475
| 3,491,556
| ###
| ###
| 3.2 |
2014-Nov-11 Tue
| ###
| ###
| ###
| 45.45
|
|
| 76.4
| 76.4
| ### |
2014-Nov-10 Mon
| 45.44
| ###
| 45
| 45.29
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| 45
| 45.44
| ###
| ###
| 183,056
| ###
| 76.9
| 76.9
| 0.0 |
2014-Nov-06 Thu
| 44.85
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 44.46
| 44.75
| 156,570
| 3,480,551
| 76.8
| 76.8
| ### |
2014-Nov-04 Tue
| 44.88
| 45.28
| 44.56
| ###
| 211,786
| 9,513,427
| 24.6
| 24.6
| 0.0 |
2014-Nov-03 Mon
| 45.2
| 45.55
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2014-Oct-31 Fri
| ###
| 45.27
| ###
| 45.2
|
|
| ###
| ###
| 3.2 |
2014-Oct-30 Thu
| ###
| 44.75
| 44.29
| 44.5
| 177,157
| 7,887,029
| ###
| ###
| 3.2 |
2014-Oct-29 Wed
| 44.49
| 44.89
| ###
| 44.4
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 43.75
| 44.5
| 43.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 44
| ###
| 43.5
|
|
| ###
| ###
| 3.1 |
2014-Oct-23 Thu
| 43.29
| ###
| ###
| 43.25
| 223,577
| 0
| 32.1
| 32.1
| ### |
2014-Oct-22 Wed
| 43.54
| 43.72
| ###
| 43.5
| 408,922
| ###
| 27.7
| 27.7
| 3.1 |
2014-Oct-21 Tue
| 43.55
| ###
| ###
| 43.21
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| 43.42
| ###
| 43.4
| 407,243
| 8,841,245
| ###
| ###
| ### |
2014-Oct-17 Fri
| ###
| 41.85
| 40.84
| ###
| 278,643
| ###
| 83.5
| 83.5
| 0.0 |
2014-Oct-16 Thu
| 40
| ###
| ###
| ###
| 403,971
| 0
| 88.3
| 88.3
| 0.0 |
2014-Oct-15 Wed
| 41
| 41.5
| ###
| ###
| 240,974
| ###
| 74.9
| 74.9
| 0.0 |
2014-Oct-14 Tue
| ###
| 40.83
| 39.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 40.29
| 41.26
| ###
| 40.46
| 181,982
| 3,754,288
| ###
| ###
| 2.9 |
2014-Oct-10 Fri
| 41
| ###
| ###
| ###
| 358,820
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 42.44
| 41.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 41.78
| ###
| 41.55
| ###
| 198,840
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 42
| 42.5
|
|
| ###
| ###
| 3.0 |
2014-Oct-06 Mon
| 43
| 43.22
| ###
| ###
| 117,122
| ###
| 79.7
| 79.7
| 0.0 |
2014-Oct-03 Fri
| 41.73
| ###
| 41.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 42.81
| ###
| 41.84
| ###
| 216,770
| 4,534,828
| 16.1
| 16.1
| 0.0 |
2014-Oct-01 Wed
| ###
| 43.5
| 42.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 42.54
| ###
| 42.2
| 43.28
| 245,473
| 5,179,480
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| ###
| 42.55
| 42.55
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 43.5
| ###
| ###
| ###
| 226,223
| 0
| 28.6
| 28.6
| 0.0 |
2014-Sep-25 Thu
| 44.26
| 44.55
| ###
| 44.22
| 296,251
| ###
| ###
| ###
| 3.2 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 44
| 372,055
| 0
| 21.1
| 21.1
| 3.1 |
2014-Sep-23 Tue
| 45.45
| 45.58
| ###
| 45.5
| 199,345
| 4,543,072
| 68.1
| 68.1
| 3.3 |
2014-Sep-22 Mon
| ###
| ###
| 44.81
| 45.27
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| 45.88
| ###
| 45.73
| 209,429
| ###
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| 43.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 44.55
| 44.84
| 43.82
| 43.87
|
|
| 24.2
| 24.2
| ### |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 45
| 45.76
| 44.7
| ###
| 162,880
| ###
| 82.1
| 82.1
| 0.0 |
2014-Sep-12 Fri
| 45.41
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 46.46
| 46.5
| ###
| ###
| 169,629
| 3,943,874
| 30.5
| 30.5
| 0.0 |
2014-Sep-10 Wed
| 46.25
| 46.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 46.89
| 47.23
| 46.25
| 46.8
| 184,781
| ###
| 28.2
| 28.2
| 3.3 |
2014-Sep-08 Mon
| 47.26
| 47.78
| 46.76
| 46.86
|
|
| 26.8
| 26.8
| 3.3 |
2014-Sep-05 Fri
| ###
| 48.22
| 47.24
| 47.55
| 232,180
| 11,081,951
| ###
| ###
| ### |
2014-Sep-04 Thu
| 47.8
| ###
| 47.7
| ###
| 133,059
| 3,173,457
| 78.6
| 78.6
| 0.0 |
2014-Sep-03 Wed
| 47.73
| 48.375
| 47.73
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2014-Sep-02 Tue
| 47.54
| 47.89
| ###
| 47.4
| 163,989
| ###
| 25.6
| 25.6
| 3.4 |
2014-Sep-01 Mon
| ###
| 48.29
| 47.79
| ###
| 147,654
| ###
| 33.6
| 33.6
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| 47.71
| ###
| 204,122
| ###
| 25.3
| 25.3
| 0.0 |
2014-Aug-28 Thu
| ###
| 48.5
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Aug-27 Wed
| 48.43
| 48.8
| ###
| ###
| 217,329
| 5,302,827
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 48.8
| 48.8
| 48.26
| ###
| 230,558
| 11,188,979
| 27.6
| 27.6
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 160,456
| 0
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 48.84
| ###
| ###
| ###
| 177,127
| 0
| 18.9
| 18.9
| 0.0 |
2014-Aug-21 Thu
| 48.2
| ###
| ###
| ###
| 414,186
| 0
| 76.0
| 76.0
| 0.0 |
2014-Aug-20 Wed
| 47.29
| 48.26
| 46.59
| ###
| 202,384
| ###
| 25.5
| 25.5
| 0.0 |
2014-Aug-19 Tue
| 46.56
| 46.85
| ###
| 46.85
|
|
| 73.8
| 73.8
| ### |
2014-Aug-18 Mon
| 46.2
| ###
| 45.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| 46.87
| 45.54
| 46.52
|
|
| 83.3
| 83.3
| 3.3 |
2014-Aug-14 Thu
| 44.82
| 45.54
| ###
| ###
| 399,973
| 9,107,385
| 79.5
| 79.5
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Aug-12 Tue
| 45.25
| 45.46
| ###
| 45.21
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| ###
| 43.54
| 45
|
|
| 86.2
| 86.2
| 3.2 |
2014-Aug-08 Fri
| 45
| ###
| ###
| 42.78
| 870,040
| 0
| 7.9
| 7.9
| 3.1 |
2014-Aug-07 Thu
| ###
| ###
| ###
| 46.83
| 393,149
| 0
| ###
| ###
| 3.3 |
2014-Aug-06 Wed
| 45.25
| 46.22
| ###
| 46.22
| 332,576
| ###
| 88.7
| 88.7
| ### |
2014-Aug-05 Tue
| ###
| 45.77
| ###
| ###
| 264,574
| 6,054,775
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| 46.48
| 45.41
| 45.41
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 47
| 47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 47.25
| ###
| 47.23
| 47.58
|
|
| 78.1
| 78.1
| 3.4 |
2014-Jul-30 Wed
| 47.75
| ###
| ###
| 47.25
| 325,121
| 0
| 20.4
| 20.4
| 3.4 |
2014-Jul-29 Tue
| 47.8
| ###
| ###
| 47.82
|
|
| ###
| ###
| 3.4 |
2014-Jul-28 Mon
| 47.8
| 48
| 47.28
| 47.85
| 95,449
| ###
| 72.0
| 72.0
| 3.4 |
2014-Jul-25 Fri
| 47.5
| ###
| 47.5
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 47.28
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Jul-23 Wed
| 48
| ###
| ###
| ###
| 316,045
| 0
| 65.2
| 65.2
| 0.0 |
2014-Jul-22 Tue
| 48
| 48.22
| 47.29
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2014-Jul-21 Mon
| ###
| 48.29
| ###
| 48
|
|
| 84.7
| 84.7
| 3.4 |
2014-Jul-18 Fri
| 46.51
| ###
| 46.28
| ###
| 158,640
| 3,670,929
| 76.1
| 76.1
| 0.0 |
2014-Jul-17 Thu
| 47.22
| 47.28
| 46.78
| ###
| 254,886
| 11,987,288
| 34.3
| 34.3
| 0.0 |
2014-Jul-16 Wed
| ###
| 46.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 45.4
| 45.74
| ###
| ###
| 264,373
| ###
| 81.2
| 81.2
| 0.0 |
2014-Jul-14 Mon
| ###
| 45.82
| ###
| 45.58
| 114,327
| ###
| 83.3
| 83.3
| 3.3 |
2014-Jul-11 Fri
| 44.48
| ###
| 44.44
| 45
| 182,772
| ###
| 78.9
| 78.9
| 3.2 |
2014-Jul-10 Thu
| 45.2
| 45.25
| 44.54
| 44.87
|
|
| ###
| ###
| ### |
|