(REA) REA GROUP LTD Daily Prices Page 8

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

_{Currently Sun 24-Jun-16 01:42:48 PM AEST}

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

(REA) REA GROUP LTD Daily Prices Page 8...

TOC Company Info for REA Limits

Company Details for (REA) REA GROUP LTD

Listing Code	REA
Listing Name	REA GROUP LTD
GICS Sector	Media & Entertainment
ISIN Name	REALESTATE.COM.AU
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REA9

Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for REA .. Friday 10th November 2023

REA 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	###	46	0.0
MAX	194.81	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REA Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

338 Days for (REA) REA GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.13
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			###	###	###
2014-Jul-09 Wed	45.5	###	44.57	###			19.0	19.0	0.0
2014-Jul-08 Tue	45.5	46.2	45.5	###	173,377	###	###	###	0.0
2014-Jul-07 Mon	###	###	44.72	45.46	180,322	###	76.1	76.1	3.2
2014-Jul-04 Fri	44.55	###	###	45.5	388,229	0	###	###	3.3
2014-Jul-03 Thu	43.5	###	43.21	43.83			70.6	70.6	###
2014-Jul-02 Wed	###	43.86	42.8	43.82	266,758	11,558,624	83.1	83.1	###
2014-Jul-01 Tue	42.7	42.7	42.2	42.5	213,020	###	###	###	3.0
2014-Jun-30 Mon	42.7	43.23	###	42.71			75.8	75.8	###
2014-Jun-27 Fri	###	43.49	42.83	###	165,850	7,158,085	###	###	0.0
2014-Jun-26 Thu	###	43.54	###	###			79.9	79.9	0.0
2014-Jun-25 Wed	###	###	###	42.84	305,240	0	###	###	###
2014-Jun-24 Tue	###	###	###	43.5			###	###	3.1
2014-Jun-23 Mon	43.89	44.49	43.23	43.23	300,554	###	21.4	21.4	3.1
2014-Jun-20 Fri	45	45	43.81	43.81			###	###	###
2014-Jun-19 Thu	44.85	###	###	45			###	###	3.2
2014-Jun-18 Wed	43.5	44.85	43.5	###	586,582	25,912,259	84.4	84.4	0.0
2014-Jun-17 Tue	42.49	###	42.425	###			83.2	83.2	0.0
2014-Jun-16 Mon	42.78	42.86	42.46	42.85	249,941	10,662,483	###	###	###
2014-Jun-13 Fri	###	###	42.2	###			###	###	0.0
2014-Jun-12 Thu	42.59	###	42.52	43.5	383,573	###	###	###	3.1
2014-Jun-11 Wed	43	###	42.41	42.59			###	###	3.0
2014-Jun-10 Tue	43.4	43.73	###	43.25	402,843	###	33.1	33.1	###
2014-Jun-06 Fri	43	###	###	###	286,279	0	26.0	26.0	0.0
2014-Jun-05 Thu	42.7	43.24	###	42.89			###	###	###
2014-Jun-04 Wed	43.55	43.79	42.7	42.7			18.0	18.0	###
2014-Jun-03 Tue	###	45.41	###	###			37.0	37.0	0.0
2014-Jun-02 Mon	45.24	45.86	###	###	203,527	4,666,874	29.4	29.4	0.0
2014-May-30 Fri	45.77	45.8	###	45.52	287,059	6,573,651	###	###	###
2014-May-29 Thu	###	###	###	45.49			###	###	###
2014-May-28 Wed	###	###	43.88	###			###	###	0.0
2014-May-27 Tue	43.83	###	43.58	43.77			31.6	31.6	###
2014-May-26 Mon	###	43.56	###	43.5			79.3	79.3	3.1
2014-May-23 Fri	43.5	43.86	43.43	43.43			###	###	3.1
2014-May-22 Thu	43	43.77	42.7	43.53			###	###	###
2014-May-21 Wed	###	43.52	41.73	42.88	388,087	###	###	###	3.1
2014-May-20 Tue	43.55	43.79	###	43.7			###	###	###
2014-May-19 Mon	###	###	###	###	284,971	0	###	###	0.0
2014-May-16 Fri	45.5	45.56	###	45.2	274,749	6,258,782	###	###	3.2
2014-May-15 Thu	45.55	46.29	45.42	45.89			###	###	3.3
2014-May-14 Wed	###	###	45.51	46			###	###	3.3
2014-May-13 Tue	###	47.24	46	46.22			###	###	###
2014-May-12 Mon	45.74	46.85	45.45	46.78			###	###	###
2014-May-09 Fri	46.78	###	45.44	45.76	212,229	4,821,842	###	###	3.3
2014-May-08 Thu	###	###	46.47	46.87			###	###	3.3
2014-May-07 Wed	46.8	###	46.725	47.2	188,441	4,402,452	81.5	81.5	###
2014-May-06 Tue	47.86	48.28	47.75	48	177,358	8,515,844	73.4	73.4	3.4
2014-May-05 Mon	47.84	###	###	47.24	65,922	0	###	###	3.4
2014-May-02 Fri	###	###	46.5	###			87.1	87.1	0.0
2014-May-01 Thu	###	###	###	###	67,028	0	###	###	0.0
2014-Apr-30 Wed	###	47.4	###	46.77	191,081	###	24.8	24.8	###
2014-Apr-29 Tue	48	48	###	47			###	###	3.4
2014-Apr-28 Mon	47.58	47.7	###	###			77.0	77.0	0.0
2014-Apr-24 Thu	###	47.73	###	47.7	150,587	3,593,758	74.9	74.9	3.4
2014-Apr-23 Wed	47.25	47.25	46.45	###			23.9	23.9	0.0
2014-Apr-22 Tue	46	46.51	45.54	###	194,455	###	80.4	80.4	0.0
2014-Apr-17 Thu	45.8	###	###	46.41	169,954	0	83.7	83.7	###
2014-Apr-16 Wed	###	45.49	44.78	45.49	151,022	6,816,377	###	###	###
2014-Apr-15 Tue	###	45.21	44.4	###	167,647	7,511,423	###	###	0.0
2014-Apr-14 Mon	45.24	45.26	44.29	###	389,055	###	###	###	0.0
2014-Apr-11 Fri	44.73	###	44.26	45.78	475,651	10,526,156	89.1	89.1	3.3
2014-Apr-10 Thu	47	###	45.72	###			###	###	0.0
2014-Apr-09 Wed	###	47.21	###	###			78.2	78.2	0.0
2014-Apr-08 Tue	###	###	###	###			78.4	78.4	0.0
2014-Apr-07 Mon	47.57	47.7	###	46.2	397,642	###	12.4	12.4	###
2014-Apr-04 Fri	48.78	49.21	48.23	48.73	147,976	###	###	###	###
2014-Apr-03 Thu	###	49.29	48.4	48.55			###	###	3.5
2014-Apr-02 Wed	49.44	49.44	###	###	299,746	7,409,721	21.4	21.4	0.0
2014-Apr-01 Tue	48.72	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	48.75	275,876	0	76.4	76.4	3.5
2014-Mar-28 Fri	###	###	47.52	###			19.0	19.0	0.0
2014-Mar-27 Thu	47.4	###	###	###			88.7	88.7	0.0
2014-Mar-26 Wed	47.45	###	47.45	###			82.9	82.9	0.0
2014-Mar-25 Tue	###	48	###	47			###	###	3.4
2014-Mar-24 Mon	46.87	48.84	46.87	###			###	###	0.0
2014-Mar-21 Fri	48.79	49	46.84	47			10.1	10.1	3.4
2014-Mar-20 Thu	###	50	48.81	48.85	423,488	20,922,424	###	###	###
2014-Mar-19 Wed	###	###	###	###	555,484	0	92.5	92.5	0.0
2014-Mar-18 Tue	49	###	47.78	###	493,656	11,793,441	19.6	19.6	0.0
2014-Mar-17 Mon	###	49.4	48.48	###			75.6	75.6	0.0
2014-Mar-14 Fri	48.7	###	###	49			84.3	84.3	3.5
2014-Mar-13 Thu	###	50.46	###	###			###	###	0.0
2014-Mar-12 Wed	50.5	50.59	48.55	###			###	###	0.0
2014-Mar-11 Tue	51.48	51.5	###	###	255,370	6,575,777	###	###	0.0
2014-Mar-10 Mon	51.25	51.71	51.24	51.27	241,323	###	73.6	73.6	3.7
2014-Mar-07 Fri	###	###	###	###	378,144	0	###	###	0.0
2014-Mar-06 Thu	###	52.45	50.83	###	463,880	###	79.7	79.7	0.0
2014-Mar-05 Wed	50.22	51.8	###	51	382,777	9,913,924	82.6	82.6	3.6
2014-Mar-04 Tue	48.85	###	48.21	###	288,924	###	84.1	84.1	0.0
2014-Mar-03 Mon	49.25	49.5	48.53	###			28.0	28.0	0.0
2014-Feb-28 Fri	###	###	49	49.59	276,046	6,763,127	###	###	3.5
2014-Feb-27 Thu	###	49.59	48.57	###			###	###	0.0
2014-Feb-26 Wed	49.29	49.82	###	49.44	159,187	3,965,348	75.4	75.4	###
2014-Feb-25 Tue	###	49.75	###	49.29			###	###	###
2014-Feb-24 Mon	###	###	48.83	49	268,050	6,544,440	26.0	26.0	3.5
2014-Feb-21 Fri	49.49	49.88	48.77	###			28.7	28.7	0.0
2014-Feb-20 Thu	###	48.59	###	48.45			###	###	###
2014-Feb-19 Wed	47.21	47.76	46.59	46.77			27.0	27.0	###
2014-Feb-18 Tue	47.28	47.28	46.59	46.7	243,380	11,423,040	###	###	3.3
2014-Feb-17 Mon	###	48.79	47.29	47.29			17.7	17.7	3.4
2014-Feb-14 Fri	47.7	###	###	###			###	###	0.0
2014-Feb-13 Thu	47.52	###	46.8	###	210,548	4,926,823	###	###	0.0
2014-Feb-12 Wed	###	47.7	47.085	###			###	###	0.0
2014-Feb-11 Tue	###	###	46.86	###			77.7	77.7	0.0
2014-Feb-10 Mon	46.46	###	###	###			84.4	84.4	0.0
2014-Feb-07 Fri	###	###	###	45.72			84.2	84.2	3.3
2014-Feb-06 Thu	44.5	44.74	43.7	44.59			67.5	67.5	3.2
2014-Feb-05 Wed	45	45.82	###	44.75			32.4	32.4	###
2014-Feb-04 Tue	41.5	###	41.225	43.78			###	###	3.1
2014-Feb-03 Mon	###	41.7	###	41.7	207,946	4,335,674	###	###	3.0
2014-Jan-31 Fri	40.24	40.86	###	###	246,276	###	###	###	0.0
2014-Jan-30 Thu	###	###	###	40.21	346,170	0	9.5	9.5	2.9
2014-Jan-29 Wed	41.25	42.42	###	42.26			###	###	3.0
2014-Jan-28 Tue	40.89	###	###	41	339,342	0	###	###	2.9
2014-Jan-24 Fri	###	41.28	###	40.89	124,043	2,560,247	30.5	30.5	###
2014-Jan-23 Thu	###	###	40.775	###			39.5	39.5	0.0
2014-Jan-22 Wed	###	41.5	40.89	41.5			82.0	82.0	3.0
2014-Jan-21 Tue	###	41.21	###	###			###	###	0.0
2014-Jan-20 Mon	40.5	###	###	###			81.2	81.2	0.0
2014-Jan-17 Fri	###	41.2	40.53	###			###	###	0.0
2014-Jan-16 Thu	41.2	41.87	###	41.87	177,074	3,707,044	###	###	###
2014-Jan-15 Wed	39.79	41.41	39.7	41.21	269,976	10,948,876	###	###	###
2014-Jan-14 Tue	40.41	40.79	39.41	39.56	234,647	9,409,344	###	###	2.8
2014-Jan-13 Mon	###	40.47	39.86	###	83,972	###	###	###	0.0
2014-Jan-10 Fri	###	###	39.47	###			19.4	19.4	0.0
2014-Jan-09 Thu	###	###	###	###			14.6	14.6	0.0
2014-Jan-08 Wed	39.86	41	###	41	544,873	###	###	###	2.9
2014-Jan-07 Tue	37.83	39.25	37.27	39.25			###	###	###
2014-Jan-06 Mon	###	###	###	37.26	190,980	0	###	###	###
2014-Jan-03 Fri	###	###	36.76	###	172,628	###	27.5	27.5	0.0
2014-Jan-02 Thu	###	38.2	37.28	###	147,942	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	37.76			###	###	2.7
2013-Dec-30 Mon	###	###	###	37.49	226,387	0	###	###	2.7
2013-Dec-27 Fri	37.85	###	37.48	###	179,841	3,370,220	77.4	77.4	0.0
2013-Dec-24 Tue	###	37.5	###	37.42	174,373	###	###	###	2.7
2013-Dec-23 Mon	###	38.25	###	###	252,370	4,826,576	###	###	0.0
2013-Dec-20 Fri	36.55	38.5	###	37.88	730,554	###	88.1	88.1	2.7
2013-Dec-19 Thu	###	36.52	###	###	1,013,781	18,511,641	70.6	70.6	0.0
2013-Dec-18 Wed	###	###	35.7	###	1,380,053	24,633,946	###	###	0.0
2013-Dec-17 Tue	###	###	###	37.74	1,287,984	0	###	###	2.7
2013-Dec-16 Mon	40.72	###	40.26	40.53			###	###	###
2013-Dec-13 Fri	###	41.75	39.58	###			80.4	80.4	0.0
2013-Dec-12 Thu	###	###	40.24	###			###	###	0.0
2013-Dec-11 Wed	###	42.47	###	###			79.9	79.9	0.0
2013-Dec-10 Tue	###	40.79	38.72	###			93.1	93.1	0.0
2013-Dec-09 Mon	###	40.22	38.86	###	224,578	###	###	###	0.0
2013-Dec-06 Fri	40.52	40.7	39.875	###	171,720	###	24.8	24.8	0.0
2013-Dec-05 Thu	41.25	41.45	###	40.48			22.8	22.8	###
2013-Dec-04 Wed	###	###	40	41.24	476,075	###	###	###	2.9
2013-Dec-03 Tue	40.77	###	40.29	40.55	237,420	4,782,825	###	###	###
2013-Dec-02 Mon	###	41.59	40.23	40.43	383,343	###	###	###	2.9
2013-Nov-29 Fri	40.29	40.51	###	40.51			###	###	###
2013-Nov-28 Thu	###	40.75	###	40.47			###	###	###
2013-Nov-27 Wed	40.5	###	39.76	40.2			32.1	32.1	###
2013-Nov-26 Tue	###	###	39.82	40.4			###	###	2.9
2013-Nov-25 Mon	40.45	41.42	39.88	40.26			33.4	33.4	2.9
2013-Nov-22 Fri	41.28	41.8	40.53	40.53	485,721	###	16.5	16.5	###
2013-Nov-21 Thu	40.71	41.155	###	40.7			###	###	2.9
2013-Nov-20 Wed	41.2	###	###	###	408,170	0	78.4	78.4	0.0
2013-Nov-19 Tue	42.2	42.25	41.26	###	563,948	23,547,648	20.2	20.2	0.0
2013-Nov-18 Mon	42.5	###	###	42.59	275,946	0	80.6	80.6	3.0
2013-Nov-15 Fri	42	42.56	###	###			70.7	70.7	0.0
2013-Nov-14 Thu	###	###	40.88	###			73.0	73.0	0.0
2013-Nov-13 Wed	42.52	###	###	42			###	###	3.0
2013-Nov-12 Tue	###	42.52	###	42.45			###	###	3.0
2013-Nov-11 Mon	###	###	39.81	40	312,920	6,228,672	###	###	2.9
2013-Nov-08 Fri	41	41	###	40.82			26.0	26.0	2.9
2013-Nov-07 Thu	###	###	###	40.8			###	###	2.9
2013-Nov-06 Wed	###	40.82	39.81	###			###	###	0.0
2013-Nov-05 Tue	40.85	###	40.85	###			71.4	71.4	0.0
2013-Nov-04 Mon	41	###	###	40.74	158,981	0	###	###	###
2013-Nov-01 Fri	41.22	41.75	40.75	###			###	###	0.0
2013-Oct-31 Thu	###	41.71	###	41.5	370,227	7,721,084	30.7	30.7	3.0
2013-Oct-30 Wed	###	###	40.7	41	257,759	###	###	###	2.9
2013-Oct-29 Tue	###	41.25	40.43	###	462,782	###	26.1	26.1	0.0
2013-Oct-28 Mon	41	###	###	41.24			76.9	76.9	2.9
2013-Oct-25 Fri	###	41.4	40.46	40.51	148,025	###	###	###	###
2013-Oct-24 Thu	41.45	41.54	###	###	151,657	###	###	###	0.0
2013-Oct-23 Wed	41.21	###	40.84	41.45	260,880	###	###	###	###
2013-Oct-22 Tue	41.4	41.42	###	###			###	###	0.0
2013-Oct-21 Mon	41.55	41.74	40.8	###	232,158	###	###	###	0.0
2013-Oct-18 Fri	###	###	40.4	41.28			79.4	79.4	2.9
2013-Oct-17 Thu	40.89	###	###	40.85			30.7	30.7	2.9
2013-Oct-16 Wed	40.41	41	39.86	40.4	356,452	14,411,354	32.5	32.5	2.9
2013-Oct-15 Tue	###	40.41	39.48	40.41	261,887	10,461,076	75.2	75.2	###
2013-Oct-14 Mon	###	40.46	###	###			18.6	18.6	0.0
2013-Oct-11 Fri	39.25	###	38.88	39.85	438,041	###	80.8	80.8	###
2013-Oct-10 Thu	###	39.52	38.22	###			###	###	0.0
2013-Oct-09 Wed	37.5	38.73	37.5	38.54			89.8	89.8	2.8
2013-Oct-08 Tue	###	38.2	37.46	###			###	###	0.0
2013-Oct-07 Mon	###	39.29	###	38.8			36.9	36.9	###
2013-Oct-04 Fri	###	###	###	39.22	280,378	0	###	###	###
2013-Oct-03 Thu	38.45	39.44	38.2	39.2	275,843	10,708,225	85.9	85.9	2.8
2013-Oct-02 Wed	###	38.56	###	38.42			77.9	77.9	2.7
2013-Oct-01 Tue	37.7	38.53	###	38.25	163,626	3,152,254	###	###	2.7
2013-Sep-30 Mon	38.4	38.4	###	37.79	181,674	3,488,140	22.9	22.9	###
2013-Sep-27 Fri	37.5	38.52	37.43	38.4	203,528	7,728,975	###	###	2.7
2013-Sep-26 Thu	37.7	37.86	###	37.5			23.6	23.6	2.7
2013-Sep-25 Wed	###	###	###	###			78.9	78.9	0.0
2013-Sep-24 Tue	37.5	37.58	###	###	127,483	###	30.7	30.7	0.0
2013-Sep-23 Mon	###	###	###	37.5	238,841	0	24.3	24.3	2.7
2013-Sep-20 Fri	###	###	###	38.46			###	###	2.7
2013-Sep-19 Thu	###	39.74	38.71	39.45			###	###	2.8
2013-Sep-18 Wed	38.7	###	37.86	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	38.5			###	###	2.8
2013-Sep-16 Mon	###	38.88	###	38.58	252,227	###	87.5	87.5	2.8
2013-Sep-13 Fri	37.25	###	###	###			###	###	0.0
2013-Sep-12 Thu	37.75	38.43	37.42	###	274,922	###	###	###	0.0
2013-Sep-11 Wed	###	###	###	37.87	716,948	0	###	###	###
2013-Sep-10 Tue	38.5	###	38.49	38.85	179,384	3,452,245	80.1	80.1	2.8
2013-Sep-09 Mon	###	38.5	37.27	38.4	152,658	5,783,448	78.3	78.3	2.7
2013-Sep-06 Fri	38.27	###	37.54	37.75			###	###	###
2013-Sep-05 Thu	37.7	38.49	###	37.47	131,744	###	###	###	###
2013-Sep-04 Wed	###	37.82	35.49	37.57			###	###	###
2013-Sep-03 Tue	###	37.87	###	###			###	###	0.0
2013-Sep-02 Mon	###	37.25	36.23	###	322,648	11,854,087	###	###	0.0
2013-Aug-30 Fri	34.5	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	34.45	35.4	158,721	###	74.7	74.7	2.5
2013-Aug-28 Wed	###	###	34.42	34.42	167,756	2,887,080	###	###	2.5
2013-Aug-27 Tue	35.51	###	35.26	###			72.9	72.9	0.0
2013-Aug-26 Mon	34.58	35.74	34.5	35.74			89.9	89.9	2.6
2013-Aug-23 Fri	34.25	###	###	34.82	219,424	0	###	###	2.5
2013-Aug-22 Thu	34.2	###	###	34.49	413,074	0	75.6	75.6	###
2013-Aug-21 Wed	###	35.43	33.82	35.29	465,257	16,109,523	86.5	86.5	###
2013-Aug-20 Tue	33.46	33.77	###	33.57	286,228	4,832,959	75.4	75.4	2.4
2013-Aug-19 Mon	33.49	###	33.42	33.7			###	###	2.4
2013-Aug-16 Fri	###	###	###	###			90.2	90.2	0.0
2013-Aug-15 Thu	32.5	###	###	32.79			75.4	75.4	2.3
2013-Aug-14 Wed	33.4	33.46	###	32.52	277,757	4,646,874	14.8	14.8	2.3
2013-Aug-13 Tue	33.51	34.49	32.86	32.86	249,355	8,397,029	###	###	2.3
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	###	###	###	32.86	120,857	0	82.1	82.1	2.3
2013-Aug-08 Thu	###	33.43	###	32.85	176,257	###	85.4	85.4	###
2013-Aug-07 Wed	32.49	###	32.29	32.53	109,746	1,771,849	82.4	82.4	###
2013-Aug-06 Tue	###	33.4	###	###			32.8	32.8	0.0
2013-Aug-05 Mon	33.49	33.49	32.88	###			21.6	21.6	0.0
2013-Aug-02 Fri	###	33.59	32.71	33.21			###	###	2.4
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	32.79	215,882	0	89.1	89.1	2.3
2013-Jul-30 Tue	###	32.53	31.53	31.59	159,344	5,103,788	16.9	16.9	###
2013-Jul-29 Mon	30.85	###	30.85	32.48			###	###	###
2013-Jul-26 Fri	###	###	30.78	30.85	93,871	1,444,674	###	###	###
2013-Jul-25 Thu	###	###	30.53	30.8			###	###	2.2
2013-Jul-24 Wed	30.74	###	30.44	30.8	197,671	3,008,552	###	###	2.2
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	29.89	###	###	###			###	###	0.0
2013-Jul-19 Fri	29.42	###	###	###	112,547	0	###	###	0.0
2013-Jul-18 Thu	###	###	###	###	202,859	0	###	###	0.0
2013-Jul-17 Wed	29.52	###	###	29.28			21.3	21.3	###
2013-Jul-16 Tue	###	30.84	###	###	110,479	1,703,586	###	###	0.0
2013-Jul-15 Mon	###	###	###	30.44			88.6	88.6	2.2
2013-Jul-12 Fri	###	29.7	###	29.54			###	###	###
2013-Jul-11 Thu	29.75	29.8	29.29	29.54	177,720	###	###	###	###