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

Currently Thu 26-Mar-19 01:46:47 PM AEDT

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

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

(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 17...

     Prev Section TOC    Company Info for STW    Limits Next Section


Company Details for (STW) SPDR S&P/ASX 200 FUND

Listing Code STW
Listing Name SPDR S&P/ASX 200 FUND
GICS Sector Not Applic
ISIN Name SPDR 200 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000STW9


Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for STW .. Wednesday 21st August 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 27.41 ### 0.0
MAX 82.71 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for STW    Bottom Next Section


End of day Prices (full format),

76800 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-18 Wed ### 78.29 77.83 78.22 69,173 5,399,644 ### ### 5.6
2026-Mar-17 Tue ### ### 77.59 ### 38.9 38.9 0.0
2026-Mar-16 Mon 77.55 ### 77.5 ### 56,320 ### 76.6 76.6 0.0
2026-Mar-13 Fri 77.71 78.4 77.7 ### ### ### 0.0
2026-Mar-12 Thu 78.2 78.29 77.73 77.88 54.0 54.0 5.6
2026-Mar-11 Wed ### 79.2 78.74 ### 544,541 ### ### ### 0.0
2026-Mar-10 Tue 78.82 ### 78.25 78.56 ### ### ###
2026-Mar-09 Mon ### ### ### ### 179,547 0 ### ### 0.0
2026-Mar-06 Fri 79.74 ### 79.57 ### 51,849 ### ### ### 0.0
2026-Mar-05 Thu 80.82 ### 80.43 80.77 73,556 2,958,054 36.0 36.0 ###
2026-Mar-04 Wed 80.47 ### ### ### 104,240 0 47.8 47.8 0.0
2026-Mar-03 Tue 82.49 82.58 81.5 81.56 ### ### 5.8
2026-Mar-02 Mon ### 82.71 82 82.71 163,573 13,471,054 74.9 74.9 5.9
2026-Feb-27 Fri 82.52 ### ### ### ### ### 0.0
2026-Feb-26 Thu ### ### ### 82.43 ### ### 5.9
2026-Feb-25 Wed 81.55 82 81.52 ### ### ### 0.0
2026-Feb-24 Tue ### ### 80.71 81 45.7 45.7 5.8
2026-Feb-23 Mon ### 81.74 80.83 ### 38.6 38.6 0.0
2026-Feb-20 Fri 81.24 81.45 ### 81.44 ### ### 5.8
2026-Feb-19 Thu 81.54 81.77 81.4 81.49 215,259 ### ### ### ###
2026-Feb-18 Wed ### 80.81 80.54 80.77 103,257 8,330,258 59.5 59.5 ###
2026-Feb-17 Tue ### 80.57 80.21 80.26 64,471 5,182,823 44.8 44.8 5.7
2026-Feb-16 Mon ### ### 79.83 ### 120,141 4,795,428 38.0 38.0 0.0
2026-Feb-13 Fri 80.42 80.44 79.78 79.85 45.2 45.2 ###
2026-Feb-12 Thu ### 81.5 80.84 ### 0.0
2026-Feb-11 Wed 79.77 80.7 ### ### 79,421 ### ### ### 0.0
2026-Feb-10 Tue 79.73 79.87 79.41 79.51 ### ### ###
2026-Feb-09 Mon 78.81 79.54 78.81 ### 0.0
2026-Feb-06 Fri 78.72 78.72 77.72 ### 151,059 ### ### ### 0.0
2026-Feb-05 Thu 79.72 79.86 79.46 ### 44,829 3,571,078 51.7 51.7 0.0
2026-Feb-04 Wed ### ### ### ### 91,589 0 ### ### 0.0
2026-Feb-03 Tue ### ### ### ### 82,029 0 60.2 60.2 0.0
2026-Feb-02 Mon ### ### ### ### 89,624 0 ### ### 0.0
2026-Jan-30 Fri ### ### ### 79.46 55,144 0 ### ### 5.7
2026-Jan-29 Thu ### ### ### 79.86 55.5 55.5 5.7
2026-Jan-28 Wed ### ### 79.76 ### ### ### 0.0
2026-Jan-27 Tue ### ### 79.88 ### 71.0 71.0 0.0
2026-Jan-23 Fri 79.2 79.57 ### 79.29 62.9 62.9 ###
2026-Jan-22 Thu ### ### 79 79.2 ### ### 5.7
2026-Jan-21 Wed 78.55 78.71 78.5 ### ### ### 0.0
2026-Jan-20 Tue ### 79.26 78.85 78.89 41.1 41.1 ###
2026-Jan-19 Mon 79.54 79.71 79.26 79.4 58,289 ### 38.1 38.1 ###
2026-Jan-16 Fri 79.27 79.82 79.26 79.76 98,981 7,872,948 67.2 67.2 5.7
2026-Jan-15 Thu ### 79.45 ### 79.29 45.7 45.7 ###
2026-Jan-14 Wed ### ### ### ### 515,447 0 37.4 37.4 0.0
2026-Jan-13 Tue 78.7 79.27 78.58 78.84 96,129 7,586,981 ### ### ###
2026-Jan-12 Mon ### ### ### 78.42 ### ### ###
2026-Jan-09 Fri ### 78.41 ### ### ### ### 0.0
2026-Jan-08 Thu ### 78.24 77.85 ### 60.8 60.8 0.0
2026-Jan-07 Wed ### 78.23 77.79 77.79 41,447 3,233,280 ### ### ###
2026-Jan-06 Tue 78.47 78.48 77.7 77.75 31.2 31.2 ###
2026-Jan-05 Mon ### ### ### ### 52,626 0 66.6 66.6 0.0
2026-Jan-02 Fri 77.88 78.25 77.85 ### 62.7 62.7 0.0
2025-Dec-31 Wed 78 ### 77.71 ### 34.7 34.7 0.0
2025-Dec-30 Tue ### ### ### ### 186,878 0 ### ### 0.0
2025-Dec-29 Mon ### 79.24 78.7 78.74 45,882 ### ### ### 5.6
2025-Dec-24 Wed 79.2 79.2 78.86 ### ### ### 0.0
2025-Dec-23 Tue 78.58 79.44 78.58 ### 97,142 7,675,189 70.2 70.2 0.0
2025-Dec-22 Mon ### 78.58 ### 78.43 135,851 5,337,585 ### ### 5.6
2025-Dec-19 Fri 77.74 ### ### 77.72 ### ### ###
2025-Dec-18 Thu ### 77.47 ### 77.47 112,845 4,371,051 73.9 73.9 ###
2025-Dec-17 Wed 77.55 77.55 ### 77.29 57,486 ### ### ### ###
2025-Dec-16 Tue ### 78.2 ### 77.49 ### ### ###
2025-Dec-15 Mon ### ### 77.73 77.78 173,789 ### 40.4 40.4 5.6
2025-Dec-12 Fri ### 78.51 ### 78.41 67.1 67.1 ###
2025-Dec-11 Thu ### ### ### 77.49 43.7 43.7 ###
2025-Dec-10 Wed ### ### ### ### 38.3 38.3 0.0
2025-Dec-09 Tue 77.56 77.77 ### ### 231,525 9,002,849 ### ### 0.0
2025-Dec-08 Mon ### 77.82 77.52 77.8 70.5 70.5 5.6
2025-Dec-05 Fri 77.74 ### 77.53 77.88 657,985 25,506,788 ### ### 5.6
2025-Dec-04 Thu 77.59 77.7 77.25 ### 64,956 ### ### ### 0.0
2025-Dec-03 Wed 77.47 77.78 ### 77.46 38.3 38.3 5.5
2025-Dec-02 Tue 77.26 77.56 77.26 ### 70.2 70.2 0.0
2025-Dec-01 Mon 77.7 77.78 77.2 77.21 43.8 43.8 ###
2025-Nov-28 Fri 77.55 77.85 77.41 ### 108,279 ### ### ### 0.0
2025-Nov-27 Thu 77.84 ### 77.55 ### 39.9 39.9 0.0
2025-Nov-26 Wed 77.72 ### 77.49 ### 175,554 ### 33.6 33.6 0.0
2025-Nov-25 Tue 77.21 77.25 76.71 ### 34.5 34.5 0.0
2025-Nov-24 Mon ### ### 76.53 76.78 ### ### 5.5
2025-Nov-21 Fri 75.74 ### 75.59 75.88 79.0 79.0 5.4
2025-Nov-20 Thu 76.59 77.27 76.59 ### 153,779 ### ### ### 0.0
2025-Nov-19 Wed 76.45 ### ### ### 121,984 0 33.9 33.9 0.0
2025-Nov-18 Tue ### 77.5 76.21 76.41 51.1 51.1 5.5
2025-Nov-17 Mon ### 77.89 77.45 77.88 223,471 ### ### ### 5.6
2025-Nov-14 Fri ### ### 77.58 77.86 102,954 3,993,585 ### ### ###
2025-Nov-13 Thu ### ### ### 78.81 211,254 0 ### ### ###
2025-Nov-12 Wed 79.57 ### 79.2 79.2 105,183 4,165,246 ### ### 5.7
2025-Nov-11 Tue 79.89 79.89 ### ### 62,049 2,478,547 ### ### 0.0
2025-Nov-10 Mon ### 79.45 ### 79.41 48,824 ### ### ### 5.7
2025-Nov-07 Fri ### 79.46 78.77 78.82 55,383 4,381,626 42.0 42.0 ###
2025-Nov-06 Thu 79.5 ### ### ### 64,580 0 ### ### 0.0
2025-Nov-05 Wed 80 80 78.54 ### 179,548 ### 48.1 48.1 0.0
2025-Nov-04 Tue 79.8 79.85 ### 79.8 75.7 75.7 5.7
2025-Nov-03 Mon ### ### ### 79.86 262,783 0 ### ### 5.7
2025-Oct-31 Fri ### ### 79.81 79.81 44,075 ### ### ### ###
2025-Oct-30 Thu ### ### 79.75 79.86 42.0 42.0 5.7
2025-Oct-29 Wed ### ### ### ### 91,082 0 29.0 29.0 0.0
2025-Oct-28 Tue 81.27 ### ### ### 57,652 0 53.6 53.6 0.0
2025-Oct-27 Mon 81.49 ### 81.25 ### 52,444 ### 44.6 44.6 0.0
2025-Oct-24 Fri ### ### 81 ### 197,145 7,984,372 39.5 39.5 0.0
2025-Oct-23 Thu ### 81.26 80.79 ### ### ### 0.0
2025-Oct-22 Wed 81.25 81.25 80.87 ### ### ### 0.0
2025-Oct-21 Tue 81.51 81.89 81.41 ### 109,146 8,911,770 ### ### 0.0
2025-Oct-20 Mon 80.82 ### 80.56 ### 30,520 1,229,345 ### ### 0.0
2025-Oct-17 Fri ### 81.26 80.74 80.74 ### ### 5.8
2025-Oct-16 Thu ### 81.86 80.83 81.4 117,457 ### ### ### 5.8
2025-Oct-15 Wed 80.53 80.81 80.45 80.72 66,059 ### ### ### 5.8
2025-Oct-14 Tue 80 80 79.42 ### 34.7 34.7 0.0
2025-Oct-13 Mon ### 80.2 ### 79.8 93,151 3,735,355 ### ### 5.7
2025-Oct-10 Fri ### ### 80.26 ### 63.9 63.9 0.0
2025-Oct-09 Thu 80.77 80.83 ### 80.54 489,249 ### 37.8 37.8 5.8
2025-Oct-08 Wed 80.49 80.5 ### 80.27 40.8 40.8 ###
2025-Oct-07 Tue ### ### 80.22 ### 65,376 ### 40.4 40.4 0.0
2025-Oct-06 Mon ### ### 80.57 80.58 28,575 1,151,143 38.0 38.0 5.8
2025-Oct-03 Fri 80.23 80.82 80.2 80.78 86,184 6,938,673 ### ### 5.8
2025-Oct-02 Thu ### 80.5 79.81 80.45 ### ### ###
2025-Oct-01 Wed ### 79.59 ### 79.4 155,453 6,186,252 63.6 63.6 ###
2025-Sep-30 Tue ### 79.83 ### ### 37.5 37.5 0.0
2025-Sep-29 Mon ### 79.7 ### 79.59 219,255 ### ### ### 5.7
2025-Sep-26 Fri ### 79.81 ### 79.71 95,953 ### ### ### ###
2025-Sep-25 Thu 79.28 79.82 79.25 ### 116,254 ### 69.0 69.0 0.0
2025-Sep-24 Wed ### ### ### 79.51 211,879 0 34.6 34.6 ###
2025-Sep-23 Tue ### 80.59 ### 80.23 56,884 2,292,140 ### ### ###
2025-Sep-22 Mon 80 ### 79.8 ### 99,747 ### 40.2 40.2 0.0
2025-Sep-19 Fri 79.87 ### 79.56 79.56 187,071 7,441,684 ### ### 5.7
2025-Sep-18 Thu 79.86 79.86 79.29 ### ### ### 0.0
2025-Sep-17 Wed ### ### 79.89 ### 84,652 3,381,424 ### ### 0.0
2025-Sep-16 Tue ### ### ### 80.55 90,641 0 ### ### ###
2025-Sep-15 Mon ### ### 79.74 ### 87,340 3,482,245 67.7 67.7 0.0
2025-Sep-12 Fri 80.22 ### ### 80.43 ### ### 5.7
2025-Sep-11 Thu 79.89 ### ### 79.84 40.1 40.1 5.7
2025-Sep-10 Wed 79.75 ### 79.74 ### ### ### 0.0
2025-Sep-09 Tue ### ### ### 79.79 ### ### ###
2025-Sep-08 Mon ### ### ### 80.22 37.5 37.5 5.7
2025-Sep-05 Fri ### 80.5 80.22 80.4 ### ### 5.7
2025-Sep-04 Thu 79.48 ### 79.48 ### 148,243 5,891,176 ### ### 0.0
2025-Sep-03 Wed ### 80.2 ### 79 ### ### 5.6
2025-Sep-02 Tue 80.43 80.71 ### ### 188,979 7,626,247 38.6 38.6 0.0
2025-Sep-01 Mon 80.83 ### 80.4 80.56 ### ### 5.8
2025-Aug-29 Fri ### ### 80.77 ### 90,846 ### ### ### 0.0
2025-Aug-28 Thu ### ### 80.77 ### 46,821 ### 70.9 70.9 0.0
2025-Aug-27 Wed 80.88 80.89 ### 80.79 33.9 33.9 ###
2025-Aug-26 Tue 80.87 81 80.41 80.53 ### ### 5.8
2025-Aug-25 Mon 81.47 ### 80.83 80.89 113,656 ### 31.0 31.0 5.8
2025-Aug-22 Fri ### ### 80.83 80.83 ### ### ###
2025-Aug-21 Thu 80.79 81.29 80.73 81.25 ### ### ###
2025-Aug-20 Wed ### ### ### ### 333,344 0 76.2 76.2 0.0
2025-Aug-19 Tue 80.27 80.27 ### ### 37.0 37.0 0.0
2025-Aug-18 Mon ### 80.55 ### 80.51 ### ### ###
2025-Aug-15 Fri 79.82 ### 79.73 ### ### ### 0.0
2025-Aug-14 Thu ### ### ### 79.73 44,458 0 66.7 66.7 ###
2025-Aug-13 Wed ### ### 79.21 ### 52,074 ### 30.3 30.3 0.0
2025-Aug-12 Tue ### 79.85 ### 79.79 108,953 4,349,948 ### ### ###
2025-Aug-11 Mon ### 79.55 79.23 79.5 133,944 ### ### ### 5.7
2025-Aug-08 Fri ### ### ### ### 34.8 34.8 0.0
2025-Aug-07 Thu 79.53 79.53 79.22 ### 47,474 3,768,248 27.3 27.3 0.0
2025-Aug-06 Wed ### 79.52 ### 79.45 ### ### 5.7
2025-Aug-05 Tue 78.5 78.86 78.46 78.84 65,679 ### ### ### ###
2025-Aug-04 Mon ### 77.86 77.58 77.82 67.0 67.0 5.6
2025-Aug-01 Fri ### ### ### 77.83 36.1 36.1 ###
2025-Jul-31 Thu ### ### 78.21 78.53 32,720 ### 70.4 70.4 ###
2025-Jul-30 Wed ### 78.83 ### ### 70.0 70.0 0.0
2025-Jul-29 Tue 77.7 78.23 ### 78.2 66,786 ### 75.9 75.9 5.6
2025-Jul-28 Mon ### 78.22 ### ### 74,649 2,919,522 ### ### 0.0
2025-Jul-25 Fri ### ### 77.82 77.87 49,455 ### ### ### 5.6
2025-Jul-24 Thu 78.71 78.72 ### 78.24 32.9 32.9 5.6
2025-Jul-23 Wed ### ### ### 78.49 82,352 0 ### ### ###
2025-Jul-22 Tue ### 78.29 77.73 ### 76,779 5,989,529 32.9 32.9 0.0
2025-Jul-21 Mon 78.4 78.43 ### 77.87 78,079 ### 34.8 34.8 5.6
2025-Jul-18 Fri 78 78.89 ### ### 303,629 11,976,645 67.7 67.7 0.0
2025-Jul-17 Thu 77.29 ### 77.22 77.59 114,057 4,403,740 ### ### 5.5
2025-Jul-16 Wed ### ### 76.76 76.89 120,049 4,607,480 34.0 34.0 5.5
2025-Jul-15 Tue 77.48 77.57 77.21 77.56 63.9 63.9 5.5
2025-Jul-14 Mon ### 77.2 76.84 ### 62.4 62.4 0.0
2025-Jul-11 Fri 77.49 77.49 ### ### 49,171 ### ### ### 0.0
2025-Jul-10 Thu ### ### ### ### 65.2 65.2 0.0
2025-Jul-09 Wed ### ### ### 76.73 ### ### ###
2025-Jul-08 Tue ### 77.28 76.88 ### 144,582 11,144,380 68.0 68.0 0.0
2025-Jul-07 Mon ### 77.44 ### ### 40,147 ### 40.8 40.8 0.0
2025-Jul-04 Fri ### 77.46 77.2 ### 35.5 35.5 0.0
2025-Jul-03 Thu 77.4 77.4 76.77 77.2 29.8 29.8 5.5
2025-Jul-02 Wed ### 77.4 76.73 77.23 55,355 ### 67.2 67.2 ###
2025-Jul-01 Tue ### ### 76.73 76.73 31.6 31.6 ###
2025-Jun-30 Mon 76.71 ### ### 76.74 67.7 67.7 ###
2025-Jun-27 Fri ### ### 76.53 76.53 27.3 27.3 ###
2025-Jun-26 Thu ### 77.48 77.25 ### ### ### 0.0
2025-Jun-25 Wed 77.47 77.59 ### 77.4 39.2 39.2 5.5
2025-Jun-24 Tue ### ### 77.27 77.43 65.8 65.8 ###
2025-Jun-23 Mon 76.82 76.82 76.21 76.7 ### ### 5.5
2025-Jun-20 Fri ### 77.22 ### ### 34.6 34.6 0.0
2025-Jun-19 Thu 77.27 ### ### ### 46.4 46.4 0.0
2025-Jun-18 Wed ### 77.4 ### 77.21 126,348 ### ### ### ###
2025-Jun-17 Tue 77.29 77.55 ### 77.26 125,456 4,864,556 39.8 39.8 5.5
2025-Jun-16 Mon 77.47 ### ### ### 129,156 0 41.5 41.5 0.0
2025-Jun-13 Fri 77.74 77.74 ### ### ### ### 0.0
2025-Jun-12 Thu ### 78 77.49 77.49 73,453 ### 31.1 31.1 ###
2025-Jun-11 Wed ### ### 77.73 77.73 36.5 36.5 5.6
2025-Jun-10 Tue 76.82 77.76 76.82 ### 78.5 78.5 0.0
2025-Jun-06 Fri ### 77.44 ### ### 324,256 ### 37.3 37.3 0.0
2025-Jun-05 Thu ### 77.53 ### 77.24 73,875 ### 36.7 36.7 5.5
2025-Jun-04 Wed 76.87 ### 76.87 77.29 130,552 ### ### ### ###
2025-Jun-03 Tue ### 76.74 ### ### 88,285 ### 66.7 66.7 0.0
2025-Jun-02 Mon 76.26 ### ### ### 72,024 0 41.5 41.5 0.0
2025-May-30 Fri 75.72 76.4 75.72 ### ### ### 0.0
2025-May-29 Thu ### ### ### ### 121,154 0 ### ### 0.0
2025-May-28 Wed 76.45 76.52 ### ### 798,851 ### ### ### 0.0
2025-May-27 Tue 75.85 ### ### ### ### ### 0.0
2025-May-26 Mon ### 75.75 75.55 ### 38.6 38.6 0.0
2025-May-23 Fri 75.71 75.87 ### ### 86,071 ### ### ### 0.0
2025-May-22 Thu ### 75.79 ### 75.52 66.5 66.5 5.4
2025-May-21 Wed ### 76.22 75.84 75.88 95,442 7,256,455 39.0 39.0 5.4
2025-May-20 Tue ### 75.7 ### ### ### ### 0.0
2025-May-19 Mon ### 75.54 75 ### 44.7 44.7 0.0
2025-May-16 Fri 75.8 ### ### 75.44 27.8 27.8 5.4
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed 74.85 74.86 ### 74.86 68.4 68.4 5.3
2025-May-13 Tue ### ### ### 74.79 39.0 39.0 5.3
2025-May-12 Mon 74.81 74.82 ### ### 62,544 2,339,771 ### ### 0.0
2025-May-09 Fri ### 74.42 ### ### 98,744 ### ### ### 0.0
2025-May-08 Thu 73.76 ### ### ### 62.0 62.0 0.0
2025-May-07 Wed ### 73.87 73.54 73.77 27,852 ### ### ### ###
2025-May-06 Tue 73.44 ### 73.4 73.48 ### ### 5.2
2025-May-05 Mon 74.27 ### 73.55 73.57 57,227 2,104,522 ### ### 5.3
2025-May-02 Fri ### ### 73.2 74.29 105,525 ### ### ### ###
2025-May-01 Thu ### 73.49 ### 73.42 34,980 1,285,340 ### ### 5.2
2025-Apr-30 Wed ### 73.2 72.78 73.2 219,686 16,034,881 ### ### 5.2
2025-Apr-29 Tue ### 72.79 72.2 72.73 198,485 14,389,170 ### ### ###
2025-Apr-28 Mon 72.5 ### ### ### 130,142 0 ### ### 0.0
2025-Apr-24 Thu ### ### ### 71.88 62.0 62.0 5.1
2025-Apr-23 Wed 71.83 ### ### 71.4 33.4 33.4 ###
2025-Apr-22 Tue 69.83 70.56 69.83 70.46 ### ### 5.0
2025-Apr-17 Thu 70 70.49 ### 70.49 54,275 1,912,922 65.8 65.8 ###
2025-Apr-16 Wed ### ### 69.85 ### 134,658 ### 37.0 37.0 0.0
2025-Apr-15 Tue ### ### 69.83 ### 88,226 ### 68.9 68.9 0.0
2025-Apr-14 Mon ### ### ### 69.83 96,045 0 68.7 68.7 5.0
2025-Apr-11 Fri ### ### 67.82 ### 68.7 68.7 0.0
2025-Apr-10 Thu 70.78 ### 69.47 69.5 415,741 ### ### ### 5.0
2025-Apr-09 Wed 66.28 67.21 ### 66.43 210,523 7,074,625 77.9 77.9 4.7
2025-Apr-08 Tue ### 67.7 66.4 67.7 59.7 59.7 4.8
2025-Apr-07 Mon 64.88 66.72 64.59 66.22 539,851 ### 80.7 80.7 4.7
2025-Apr-04 Fri ### ### ### ### 45.3 45.3 0.0
2025-Apr-03 Thu ### ### 70 70.83 170,425 5,964,875 ### ### ###
2025-Apr-02 Wed 71.76 ### 71.47 71.49 43.1 43.1 ###
2025-Apr-01 Tue ### 71.41 70.89 71.41 ### ### ###
2025-Mar-31 Mon 71 71 ### ### 576,522 ### ### ### 0.0
2025-Mar-28 Fri 71.76 ### 71.59 71.81 63.5 63.5 ###
2025-Mar-27 Thu ### ### ### ### 100,147 0 71.8 71.8 0.0
2025-Mar-26 Wed 72.52 72.75 72.52 ### 30,224 2,195,320 ### ### 0.0
2025-Mar-25 Tue ### 72.55 ### ### 35.9 35.9 0.0
2025-Mar-24 Mon ### ### 71.75 ### 61,473 2,205,343 ### ### 0.0
2025-Mar-21 Fri 71.79 ### 71.7 72 253,888 9,101,884 68.7 68.7 5.1
2025-Mar-20 Thu 71.54 ### 71.51 71.89 145,384 ### 63.1 63.1 ###
2025-Mar-19 Wed ### 71.42 70.84 71 ### ### ###
2025-Mar-18 Tue 71.8 71.88 71.23 ### 105,727 ### 30.3 30.3 0.0
2025-Mar-17 Mon 71.24 71.26 ### 71.23 114,023 ### ### ### 5.1
2025-Mar-14 Fri 70.51 70.74 ### ### 60.6 60.6 0.0
2025-Mar-13 Thu 70.79 ### 70.25 ### 155,153 5,449,749 32.4 32.4 0.0
2025-Mar-12 Wed ### ### ### ### 176,356 0 36.4 36.4 0.0
2025-Mar-11 Tue 71.52 71.74 ### 71.55 410,956 ### ### ### ###
2025-Mar-10 Mon 72.26 ### ### ### 41,341 0 ### ### 0.0
2025-Mar-07 Fri 72.7 72.75 ### ### 156,481 ### 35.6 35.6 0.0
2025-Mar-06 Thu 73.54 ### ### ### 31.6 31.6 0.0
2025-Mar-05 Wed ### 73.73 ### 73.41 ### ### ###
2025-Mar-04 Tue 73.89 ### 73.56 ### 70,041 ### 74.4 74.4 0.0
2025-Mar-03 Mon ### 74.41 73.8 ### 94,957 7,036,788 ### ### 0.0
2025-Feb-28 Fri 73.89 ### 73.58 ### 147,288 5,418,725 ### ### 0.0
2025-Feb-27 Thu ### 74.87 ### 74.55 64.8 64.8 5.3
2025-Feb-26 Wed 74.27 ### ### ### 80,824 0 73.2 73.2 0.0
2025-Feb-25 Tue ### 74.48 ### ### 71.6 71.6 0.0
2025-Feb-24 Mon ### 74.8 ### 74.77 88,747 ### 78.0 78.0 ###
2025-Feb-21 Fri ### 75.22 ### 74.71 59,579 ### ### ### ###
2025-Feb-20 Thu 75.4 75.4 74.57 74.82 148,472 11,133,172 ### ### 5.3
2025-Feb-19 Wed ### ### 75.47 75.73 64,743 2,443,077 ### ### ###
2025-Feb-18 Tue ### 76.72 ### 76.21 ### ### ###
2025-Feb-17 Mon 77 77 ### ### ### ### 0.0
2025-Feb-14 Fri ### 77.46 76.82 76.82 51,343 ### ### ### 5.5
2025-Feb-13 Thu ### ### ### 76.71 67.1 67.1 ###
2025-Feb-12 Wed 76.22 76.57 ### 76.57 76.3 76.3 ###
2025-Feb-11 Tue ### 76.43 ### ### 35.6 35.6 0.0
2025-Feb-10 Mon 75.74 76.27 75.71 ### ### ### 0.0
2025-Feb-07 Fri ### ### 76.26 76.4 184,452 7,033,154 66.5 66.5 5.5
2025-Feb-06 Thu ### 76.48 ### 76.44 91,159 3,485,920 ### ### 5.5
2025-Feb-05 Wed 75.53 75.77 75.53 75.56 39,925 3,020,326 64.5 64.5 5.4
2025-Feb-04 Tue 75.89 ### ### ### 61,146 0 ### ### 0.0
2025-Feb-03 Mon ### 75.4 74.87 75.2 75,826 5,697,186 ### ### ###
2025-Jan-31 Fri 76.55 ### 76.41 ### 66.4 66.4 0.0
2025-Jan-30 Thu ### 76.44 75.86 76.26 72.7 72.7 5.4
2025-Jan-29 Wed ### ### ### 75.81 72,027 0 ### ### ###
2025-Jan-28 Tue 75.5 ### ### ### 41.5 41.5 0.0
2025-Jan-24 Fri 75.56 ### ### 75.5 32.9 32.9 5.4
2025-Jan-23 Thu 75.51 75.51 ### ### 51,826 ### 37.9 37.9 0.0
2025-Jan-22 Wed ### ### 75.58 ### 67,785 ### ### ### 0.0
2025-Jan-21 Tue ### ### 75 75.42 65.6 65.6 5.4
2025-Jan-20 Mon 74.83 ### 74.74 ### 71.6 71.6 0.0
2025-Jan-17 Fri 74.82 ### 74.54 74.58 ### ### 5.3
2025-Jan-16 Thu 74.88 ### ### 74.71 ### ### ###
2025-Jan-15 Wed ### ### 73.75 73.76 ### ### 5.3
2025-Jan-14 Tue ### ### 73.59 73.83 139,743 5,141,843 ### ### ###
2025-Jan-13 Mon 73.77 ### 73.22 73.51 ### ### ###
2025-Jan-10 Fri 74.81 ### ### 74.42 46,043 0 33.8 33.8 5.3
2025-Jan-09 Thu 74.56 74.71 74.4 74.71 ### ### ###
2025-Jan-08 Wed ### ### ### ### 74.9 74.9 0.0
2025-Jan-07 Tue ### 74.46 ### ### 40.7 40.7 0.0
2025-Jan-06 Mon 74.45 74.45 74 ### 37.9 37.9 0.0
2025-Jan-03 Fri 73.59 ### 73.55 ### 30,376 1,117,077 69.3 69.3 0.0
2025-Jan-02 Thu 73.2 ### ### ### 68.1 68.1 0.0
2024-Dec-31 Tue 73.53 73.58 73.25 73.25 ### ### 5.2
2024-Dec-30 Mon ### 74 73.45 ### ### ### 0.0
2024-Dec-27 Fri 74.5 ### 74.5 74.83 65.4 65.4 5.3
2024-Dec-24 Tue ### 74.49 74.25 74.48 67.2 67.2 ###
2024-Dec-23 Mon 73.45 74.27 73.44 74.27 73,050 ### ### ### ###
2024-Dec-20 Fri ### ### ### ### 219,053 0 ### ### 0.0
2024-Dec-19 Thu 73.85 ### 73.56 ### ### ### 0.0
2024-Dec-18 Wed 75.5 75.58 ### 75.29 31.6 31.6 5.4
2024-Dec-17 Tue 74.55 75.45 74.48 ### 74.1 74.1 0.0
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri ### 75.2 74.71 ### 118,624 ### ### ### 0.0
2024-Dec-12 Thu ### ### 75.4 75.44 62,170 ### 36.0 36.0 5.4
2024-Dec-11 Wed 75.88 ### 75.59 ### 45,623 1,724,321 ### ### 0.0
2024-Dec-10 Tue ### 76.43 75.74 76 ### ### 5.4
2024-Dec-09 Mon ### 76.27 75.83 76.27 76.1 76.1 5.4
2024-Dec-06 Fri ### ### 76.27 76.27 75,778 ### 33.8 33.8 5.4
2024-Dec-05 Thu 76.85 ### 76.72 76.79 ### ### 5.5
2024-Dec-04 Wed 76.75 76.75 ### ### 69,627 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### 76.7 76.41 76.48 67,689 ### ### ### 5.5
2024-Nov-29 Fri 76.22 ### ### ### 135,989 0 ### ### 0.0
2024-Nov-28 Thu 76.42 76.8 76.42 76.5 67.2 67.2 5.5
2024-Nov-27 Wed ### 76.28 76 ### 69.7 69.7 0.0
2024-Nov-26 Tue 76.55 76.56 ### 75.72 223,751 8,565,188 30.7 30.7 5.4
2024-Nov-25 Mon 76.74 76.78 76.24 76.24 ### ### 5.4
2024-Nov-22 Fri 75.85 76.21 75.83 ### 53,947 4,101,050 70.8 70.8 0.0
2024-Nov-21 Thu 75.54 75.73 75.21 ### 72,743 ### ### ### 0.0
2024-Nov-20 Wed ### 75.73 ### ### 42.2 42.2 0.0
2024-Nov-19 Tue ### 76.46 ### 75.82 160,778 6,146,542 71.5 71.5 5.4
2024-Nov-18 Mon ### ### 74.59 75.28 83,783 3,124,686 70.4 70.4 5.4
2024-Nov-15 Fri 74.79 ### ### 75 71.4 71.4 5.4
2024-Nov-14 Thu 74.43 ### 74.27 74.52 33,587 1,247,253 ### ### 5.3
2024-Nov-13 Wed ### ### ### ### 72.9 72.9 0.0
2024-Nov-12 Tue ### 74.7 ### ### 1,889,420 ### 69.0 69.0 0.0
2024-Nov-11 Mon ### 74.81 74.49 ### 69.9 69.9 0.0
2024-Nov-08 Fri ### ### 74.88 ### ### ### 0.0
2024-Nov-07 Thu 74.4 74.43 73.59 ### 95,042 7,034,058 ### ### 0.0
2024-Nov-06 Wed ### 74.23 73.76 74 63,875 ### 67.8 67.8 5.3
2024-Nov-05 Tue 73.48 73.48 73.2 ### 27,282 ### 38.8 38.8 0.0
2024-Nov-04 Mon 73.58 73.81 ### ### 75.0 75.0 0.0
2024-Nov-01 Fri ### 73.22 ### 73.2 70.8 70.8 5.2
2024-Oct-31 Thu ### 73.8 ### 73.56 42,123 ### ### ### 5.3
2024-Oct-30 Wed 74.4 74.4 ### 73.79 33.8 33.8 ###
2024-Oct-29 Tue 74.5 ### ### ### 43,721 0 40.0 40.0 0.0
2024-Oct-28 Mon 74.21 74.23 ### ### 41,871 1,554,042 ### ### 0.0
2024-Oct-25 Fri ### 74.42 ### ### 36.3 36.3 0.0
2024-Oct-24 Thu ### 74.4 73.85 ### 60,481 4,483,154 ### ### 0.0
2024-Oct-23 Wed ### 74.27 ### ### 26,947 1,000,676 39.3 39.3 0.0
2024-Oct-22 Tue 74.72 74.72 ### ### 168,024 6,277,376 ### ### 0.0
2024-Oct-21 Mon ### ### ### 75.28 ### ### 5.4
2024-Oct-18 Fri ### ### 74.53 74.72 66,622 ### 37.1 37.1 5.3
2024-Oct-17 Thu 75.43 ### ### ### 35.5 35.5 0.0
2024-Oct-16 Wed 74.77 ### ### 74.74 40.5 40.5 5.3
2024-Oct-15 Tue 74.83 ### 74.8 ### ### ### 0.0
2024-Oct-14 Mon ### ### 74.24 ### 40.9 40.9 0.0
2024-Oct-11 Fri ### 74.21 ### ### 43,083 ### ### ### 0.0
2024-Oct-10 Thu ### ### 74 ### 26,051 963,887 34.3 34.3 0.0
2024-Oct-09 Wed ### ### 73.71 73.82 ### ### 5.3
2024-Oct-08 Tue 73.79 ### ### 73.75 61,487 0 ### ### 5.3
2024-Oct-07 Mon 73.72 74 73.4 ### 15,079 1,111,322 65.9 65.9 0.0
2024-Oct-04 Fri 73.55 73.56 ### 73.43 151,259 ### 36.2 36.2 5.2
2024-Oct-03 Thu ### ### 73.78 ### ### ### 0.0
2024-Oct-02 Wed 73.77 ### 73.71 73.88 ### ### 5.3
2024-Oct-01 Tue 74.27 ### 73.81 ### 40,957 ### 34.0 34.0 0.0
2024-Sep-30 Mon 74.46 ### ### 74.51 113,027 0 65.5 65.5 5.3
2024-Sep-27 Fri ### ### ### ### 66,320 0 31.1 31.1 0.0
2024-Sep-26 Thu ### 74.72 ### ### 59,755 2,232,446 ### ### 0.0
2024-Sep-25 Wed 74.45 74.55 73.85 ### ### ### 0.0
2024-Sep-24 Tue ### ### 73.84 ### 35,521 ### ### ### 0.0
2024-Sep-23 Mon ### 74.43 74 74.21 ### ### ###
2024-Sep-20 Fri 74.81 ### 74.5 ### ### ### 0.0
2024-Sep-19 Thu 74.22 ### 74 74.51 65.2 65.2 5.3
2024-Sep-18 Wed ### ### 73.85 ### 41,976 ### 69.0 69.0 0.0
2024-Sep-17 Tue ### 74.23 74 ### 66,955 ### ### ### 0.0
2024-Sep-16 Mon ### ### 73.86 73.86 ### ### 5.3
2024-Sep-13 Fri 73.89 ### ### ### 26,378 0 32.2 32.2 0.0
2024-Sep-12 Thu ### 73.5 ### 73.45 ### ### ###
2024-Sep-11 Wed 72.75 72.8 72.27 72.44 44,579 ### 34.2 34.2 5.2
2024-Sep-10 Tue ### ### ### 72.7 43,558 0 ### ### 5.2
2024-Sep-09 Mon ### 72.54 ### 72.42 73.4 73.4 5.2
2024-Sep-06 Fri ### 72.78 ### 72.58 ### ### 5.2
2024-Sep-05 Thu ### 72.49 ### ### 73.5 73.5 0.0
2024-Sep-04 Wed ### 72.5 71.77 ### 88,788 6,404,722 ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 26,751 0 ### ### 0.0
2024-Sep-02 Mon 72.82 ### 72.7 73.28 ### ### 5.2
2024-Aug-30 Fri ### ### ### ### 57.5 57.5 0.0
2024-Aug-29 Thu 72.49 72.74 72.43 72.7 46,125 3,347,983 ### ### 5.2
2024-Aug-28 Wed ### 72.8 ### 72.79 70.7 70.7 ###
2024-Aug-27 Tue 73 ### 72.8 72.85 ### ### ###
2024-Aug-26 Mon 72.74 ### ### ### ### ### 0.0
2024-Aug-23 Fri 72.21 72.43 ### 72.4 ### ### ###
2024-Aug-22 Thu 72.49 72.58 72.4 72.49 75,241 5,454,220 67.9 67.9 5.2
2024-Aug-21 Wed 71.82 72.23 71.75 72.22 66.5 66.5 5.2
2024-Aug-20 Tue 72.24 72.29 ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### 71.87 59,274 0 71.1 71.1 ###
2024-Aug-16 Fri ### 71.87 71.51 71.73 ### ### ###
2024-Aug-15 Thu ### ### 70.75 70.85 36.1 36.1 ###
2024-Aug-14 Wed ### 71.21 ### ### 31.0 31.0 0.0
2024-Aug-13 Tue ### 70.51 70.24 70.42 71.0 71.0 ###
2024-Aug-12 Mon 70.52 70.55 70.29 70.29 ### ### ###
2024-Aug-09 Fri ### ### 69.5 ### 67,158 2,333,740 ### ### 0.0
2024-Aug-08 Thu 68.88 ### 68.77 ### ### ### 0.0
2024-Aug-07 Wed 68.75 ### 68.71 ### 120,074 4,125,142 ### ### 0.0
2024-Aug-06 Tue 68.72 ### 68.5 ### ### ### 0.0
2024-Aug-05 Mon ### ### ### 68.82 220,457 0 ### ### 4.9
2024-Aug-02 Fri 71.58 ### 71.23 ### 39.0 39.0 0.0
2024-Aug-01 Thu 73.29 ### ### ### 34.9 34.9 0.0
2024-Jul-31 Wed 71.83 72.81 71.83 72.81 ### ### ###
2024-Jul-30 Tue 71.2 71.58 ### 71.53 56,750 2,031,082 ### ### ###
2024-Jul-29 Mon 71.8 ### 71.8 71.85 ### ### 5.1
2024-Jul-26 Fri 71.22 71.45 ### 71.28 53,178 1,899,784 ### ### ###
2024-Jul-25 Thu ### ### 70.72 70.72 ### ### ###
2024-Jul-24 Wed 71.48 71.73 71.45 ### 112,775 ### 69.0 69.0 0.0
2024-Jul-23 Tue 71.73 ### ### 71.73 67.7 67.7 ###
2024-Jul-22 Mon 71.24 ### ### ### 71.1 71.1 0.0
2024-Jul-19 Fri 71.46 ### 71.29 ### 116,485 ### ### ### 0.0
2024-Jul-18 Thu 72.46 ### 72.25 72.29 262,941 9,498,743 40.0 40.0 ###
2024-Jul-17 Wed 72.45 72.75 ### 72.51 109,825 3,994,884 ### ### ###
2024-Jul-16 Tue 72.24 72.26 ### ### 30,184 1,090,547 38.7 38.7 0.0
2024-Jul-15 Mon ### ### ### ### 55,081 0 ### ### 0.0
2024-Jul-12 Fri ### 71.73 ### 71.59 311,374 11,167,428 63.1 63.1 ###
2024-Jul-11 Thu ### ### 70.89 ### 53,544 ### ### ### 0.0
2024-Jul-10 Wed ### ### ### 70.29 36,826 0 ### ### ###
2024-Jul-09 Tue 70.24 70.49 70.22 ### 70.3 70.3 0.0
2024-Jul-08 Mon 70.26 70.26 69.81 69.85 ### ### ###
2024-Jul-05 Fri ### 70.48 70.29 ### 20,328 1,430,786 ### ### 0.0
2024-Jul-04 Thu ### 70.5 70.29 70.46 53,458 3,763,175 ### ### 5.0
2024-Jul-03 Wed 69.58 69.7 69.48 ### 67.1 67.1 0.0
2024-Jul-02 Tue ### 69.75 ### 69.42 ### ### 5.0
2024-Jul-01 Mon 69.46 69.73 69.41 69.72 ### ### ###
2024-Jun-28 Fri ### ### 69.86 69.88 ### ### ###
2024-Jun-27 Thu ### 69.79 68.84 69.79 ### ### 5.0
2024-Jun-26 Wed 70.56 ### ### 70.4 81,323 0 ### ### 5.0
2024-Jun-25 Tue 70.52 ### 70.41 ### 92,045 3,240,444 69.3 69.3 0.0
2024-Jun-24 Mon 70.5 70.52 ### ### ### ### 0.0
2024-Jun-21 Fri 70.52 ### 70.2 70.53 156,721 ### ### ### 5.0
2024-Jun-20 Thu 70.22 ### ### ### 96,489 0 ### ### 0.0
2024-Jun-19 Wed 70.4 70.46 ### 70.25 36.3 36.3 5.0
2024-Jun-18 Tue ### 70.42 ### ### ### ### 0.0
2024-Jun-17 Mon 69.85 ### ### 69.7 ### ### 5.0
2024-Jun-14 Fri ### ### 69.84 69.89 226,870 ### ### ### 5.0
2024-Jun-13 Thu 70.42 70.46 ### ### ### ### 0.0
2024-Jun-12 Wed 69.89 ### ### 69.82 41.1 41.1 5.0
2024-Jun-11 Tue 70.5 70.51 ### ### 178,343 6,287,482 45.9 45.9 0.0
2024-Jun-07 Fri ### ### ### ### ### ### 0.0
2024-Jun-06 Thu 70.76 ### ### 70.77 ### ### 5.1
2024-Jun-05 Wed ### ### ### 70.26 71.2 71.2 5.0
2024-Jun-04 Tue ### ### ### ### 58,273 0 ### ### 0.0
2024-Jun-03 Mon 70.22 ### ### 70.22 38,684 0 69.6 69.6 5.0
2024-May-31 Fri 69.5 69.7 ### 69.7 ### ### 5.0
2024-May-30 Thu 68.83 ### 68.77 ### 50,520 ### 72.8 72.8 0.0
2024-May-29 Wed 69.77 69.8 ### ### 109,556 ### 36.1 36.1 0.0
2024-May-28 Tue 70.56 ### 70.27 70.27 ### ### ###
2024-May-27 Mon 70.28 70.53 70.28 70.46 44,872 ### ### ### 5.0
2024-May-24 Fri ### ### 69.8 ### ### ### 0.0
2024-May-23 Thu ### 70.76 70.23 70.72 85,827 6,050,374 ### ### ###
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 67,124 0 33.2 33.2 0.0
2024-May-20 Mon ### 71.26 ### ### 166,240 ### ### ### 0.0
2024-May-17 Fri ### ### ### ### 34.2 34.2 0.0
2024-May-16 Thu 70.85 71.48 70.85 ### 172,772 ### ### ### 0.0
2024-May-15 Wed 70.29 70.44 ### ### 83,783 ### ### ### 0.0
2024-May-14 Tue ### ### 69.81 69.87 32.8 32.8 ###
2024-May-13 Mon ### ### ### ### 258,027 0 74.4 74.4 0.0
2024-May-10 Fri ### ### 69.89 ### 37,020 ### ### ### 0.0
2024-May-09 Thu ### ### 69.7 69.7 33.6 33.6 5.0
2024-May-08 Wed 70.45 70.5 70.27 ### 52,540 3,698,027 36.5 36.5 0.0
2024-May-07 Tue ### 70.27 69.51 70.27 ### ### ###
2024-May-06 Mon ### 69.24 ### ### 40,646 ### ### ### 0.0
2024-May-03 Fri ### 68.85 68.55 68.73 44,652 ### 67.6 67.6 ###
2024-May-02 Thu 68.27 ### 68.2 ### 68.9 68.9 0.0
2024-May-01 Wed 68.29 68.48 ### ### 41.6 41.6 0.0
2024-Apr-30 Tue 68.83 ### 68.72 ### 63,546 2,183,440 67.1 67.1 0.0
2024-Apr-29 Mon 68.77 ### 68.56 68.8 76,184 2,611,587 ### ### 4.9
2024-Apr-26 Fri 68.24 68.43 ### 68.23 ### ### ###
2024-Apr-24 Wed 69.55 ### ### 69.23 36.4 36.4 4.9
2024-Apr-23 Tue ### ### ### ### 38,381 0 69.1 69.1 0.0
2024-Apr-22 Mon 68.75 ### 68.71 ### 131,980 4,534,172 ### ### 0.0
2024-Apr-19 Fri ### ### 67.5 ### ### ### 0.0
2024-Apr-18 Thu 68.78 ### 68.74 68.81 63.6 63.6 ###
2024-Apr-17 Wed 68.55 68.74 68.42 68.49 51,723 ### ### ### 4.9
2024-Apr-16 Tue 69.2 69.28 ### 68.55 189,557 6,566,254 ### ### ###
2024-Apr-15 Mon 69.74 ### ### 69.8 153,084 0 ### ### 5.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### 70.43 69.83 ### 37,880 2,656,524 65.7 65.7 0.0
2024-Apr-10 Wed ### 70.88 ### ### ### ### 0.0
2024-Apr-09 Tue 70.49 70.57 70.4 70.47 41,040 ### 36.1 36.1 ###
2024-Apr-08 Mon 70.26 ### ### ### ### ### 0.0
2024-Apr-05 Fri 69.87 ### 69.7 ### ### ### 0.0
2024-Apr-04 Thu 70.45 70.55 ### 70.41 ### ### ###
2024-Apr-03 Wed 70.72 70.72 ### ### 124,641 ### ### ### 0.0
2024-Apr-02 Tue ### 71.25 70.8 71 68,872 ### 65.0 65.0 ###
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### 70.42 ### ### ### ### 0.0
2024-Mar-26 Tue 70.88 ### 70.73 70.76 68,046 2,406,446 ### ### 5.1
2024-Mar-25 Mon 70.8 ### 70.8 ### 84,876 ### 72.4 72.4 0.0
2024-Mar-22 Fri 70.77 70.77 ### ### ### ### 0.0
2024-Mar-21 Thu 70.57 70.84 70.24 70.77 185,249 ### ### ### 5.1
2024-Mar-20 Wed ### ### ### ### 103,348 0 ### ### 0.0
2024-Mar-19 Tue 69.86 ### 69.71 ### 68.3 68.3 0.0
2024-Mar-18 Mon 69.57 69.83 69.48 69.78 ### ### 5.0
2024-Mar-15 Fri 69.52 ### ### 69.57 72,757 0 67.1 67.1 ###
2024-Mar-14 Thu 70.44 70.45 ### ### ### ### 0.0
2024-Mar-13 Wed 70.26 ### ### 70.26 39,447 0 ### ### 5.0
2024-Mar-12 Tue ### ### ### ### 32,072 0 ### ### 0.0
2024-Mar-11 Mon 70.74 70.74 ### ### 52,125 ### ### ### 0.0
2024-Mar-08 Fri ### ### 70.88 71.29 39,048 ### ### ### 5.1
2024-Mar-07 Thu 70.43 70.58 70.28 70.55 66.3 66.3 ###
2024-Mar-06 Wed 69.71 ### ### ### 86,749 0 ### ### 0.0
2024-Mar-05 Tue ### ### 69.72 69.83 36,845 ### 37.7 37.7 5.0
2024-Mar-04 Mon ### 70.25 69.88 69.89 37.0 37.0 5.0
2024-Mar-01 Fri ### 70 69.57 ### 68,729 4,796,253 ### ### 0.0
2024-Feb-29 Thu ### 69.56 ### 69.51 ### ### ###
2024-Feb-28 Wed ### 69.4 ### ### 77,345 2,683,871 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 72.7 72.7 0.0
2024-Feb-26 Mon ### ### 68.87 ### 39.4 39.4 0.0
2024-Feb-23 Fri ### ### 68.79 68.86 57,574 1,980,257 38.8 38.8 4.9
2024-Feb-22 Thu 68.49 ### ### 68.57 67.4 67.4 4.9
2024-Feb-21 Wed 68.54 68.78 ### 68.53 41.6 41.6 ###
2024-Feb-20 Tue 68.89 ### ### 68.88 35.3 35.3 ###
2024-Feb-19 Mon 68.81 ### 68.79 68.88 70.4 70.4 ###
2024-Feb-16 Fri ### ### ### 68.79 91,555 0 ### ### ###
2024-Feb-15 Thu 68.24 68.5 68.24 ### 60,257 4,119,771 66.3 66.3 0.0
2024-Feb-14 Wed ### 67.81 ### 67.81 72,522 2,458,858 ### ### ###
2024-Feb-13 Tue ### ### ### ### 144,946 0 ### ### 0.0
2024-Feb-12 Mon 68.57 ### ### 68.4 38.4 38.4 4.9
2024-Feb-09 Fri 68.74 68.78 68.57 ### 52,583 ### 35.1 35.1 0.0
2024-Feb-08 Thu ### 68.86 68.5 ### ### ### 0.0
2024-Feb-07 Wed 68.48 68.7 ### 68.44 32.8 32.8 4.9
2024-Feb-06 Tue 68.2 68.22 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### 68.22 68.51 99,849 3,405,849 ### ### ###
2024-Feb-02 Fri 68.54 69.22 68.54 ### 86,240 ### 70.8 70.8 0.0
2024-Feb-01 Thu 68.44 68.49 ### ### 39.0 39.0 0.0
2024-Jan-31 Wed 68.24 ### ### ### 94,953 0 ### ### 0.0
2024-Jan-30 Tue 68.42 68.57 ### 68.27 ### ### ###
2024-Jan-29 Mon ### ### ### ### 79,373 0 ### ### 0.0
2024-Jan-25 Thu 67.77 ### ### 67.88 57,525 0 71.2 71.2 4.8
2024-Jan-24 Wed 67.84 67.85 ### 67.57 30.4 30.4 ###
2024-Jan-23 Tue 67.2 ### 67.2 67.51 63,751 ### 74.0 74.0 4.8
2024-Jan-22 Mon 66.89 67.25 66.89 ### 48,520 ### ### ### 0.0
2024-Jan-19 Fri ### ### 66.55 ### 206,124 6,858,776 70.9 70.9 0.0
2024-Jan-18 Thu ### 66.22 65.8 ### 71.7 71.7 0.0
2024-Jan-17 Wed ### ### 66.25 66.42 68,144 2,257,270 40.7 40.7 4.7
2024-Jan-16 Tue ### ### 66.5 ### 82,188 2,732,751 36.8 36.8 0.0
2024-Jan-15 Mon 67.29 67.45 67.2 ### 69,883 4,704,872 ### ### 0.0
2024-Jan-12 Fri ### 67.44 ### ### 67.6 67.6 0.0
2024-Jan-11 Thu ### 67.51 67.26 67.42 ### ### 4.8
2024-Jan-10 Wed ### 67.54 ### ### 43,583 ### ### ### 0.0
2024-Jan-09 Tue 67.52 67.75 67.52 67.55 53,673 3,630,173 ### ### 4.8
2024-Jan-08 Mon ### 67.41 66.88 ### 45.4 45.4 0.0
2024-Jan-05 Fri ### 67.52 67.26 67.27 60,828 ### ### ### ###
2024-Jan-04 Thu ### 67.46 ### ### 34.8 34.8 0.0
2024-Jan-03 Wed ### ### 67.55 67.55 24,350 822,421 37.7 37.7 4.8
2024-Jan-02 Tue ### 68.56 ### 68.48 62,782 ### 71.8 71.8 ###
2023-Dec-29 Fri 68.21 ### ### ### 32.9 32.9 0.0
2023-Dec-28 Thu ### 68.41 ### 68.41 ### ### ###
2023-Dec-27 Wed ### 68.7 ### ### 106,084 3,643,985 65.3 65.3 0.0
2023-Dec-22 Fri 67.88 ### 67.8 67.83 598,341 20,283,759 ### ### 4.8
2023-Dec-21 Thu 67.86 ### 67.76 67.86 302,640 10,253,443 69.3 69.3 4.8
2023-Dec-20 Wed ### 68.29 ### ### 64.4 64.4 0.0
2023-Dec-19 Tue 67.26 67.8 67.2 67.72 67.8 67.8 4.8
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### 67.5 ### 67.28 ### ### 4.8
2023-Dec-14 Thu 66.58 66.78 66.5 66.73 62.0 62.0 ###
2023-Dec-13 Wed 65.46 65.79 65.44 ### 67,186 ### ### ### 0.0
2023-Dec-12 Tue ### 65.52 ### 65.42 347,581 11,386,753 ### ### 4.7
2023-Dec-11 Mon ### 65.4 ### ### 268,554 ### 42.1 42.1 0.0
2023-Dec-08 Fri ### ### ### ### 33,079 0 ### ### 0.0
2023-Dec-07 Thu 64.78 ### ### 64.88 37,727 0 68.6 68.6 4.6
2023-Dec-06 Wed ### ### ### ### 81,557 0 ### ### 0.0
2023-Dec-05 Tue ### ### ### 63.89 ### ### ###
2023-Dec-04 Mon 64.54 64.85 ### 64.43 91,185 2,956,673 38.0 38.0 4.6
2023-Dec-01 Fri 63.83 ### ### ### 46,253 0 68.5 68.5 0.0
2023-Nov-30 Thu ### ### 63.54 ### 38,387 1,219,554 ### ### 0.0
2023-Nov-29 Wed 63.57 63.83 63.57 63.59 67.6 67.6 4.5
2023-Nov-28 Tue 63.26 63.74 63.25 63.42 65.8 65.8 4.5
2023-Nov-27 Mon 63.73 63.83 63.2 63.2 54,179 3,441,179 37.9 37.9 4.5
2023-Nov-24 Fri ### 63.87 ### ### 32,228 ### 67.9 67.9 0.0
2023-Nov-23 Thu 63.73 63.8 63.57 63.58 39.0 39.0 ###
2023-Nov-22 Wed ### ### 63.85 ### 72.9 72.9 0.0
2023-Nov-21 Tue ### ### 63.88 ### 94,653 ### ### ### 0.0
2023-Nov-20 Mon 63.77 ### 63.72 63.8 77,384 2,465,454 ### ### 4.6
2023-Nov-17 Fri 63.88 63.88 ### 63.74 46,452 1,483,676 ### ### 4.6
2023-Nov-16 Thu 64.25 ### 63.73 63.81 ### ### 4.6
2023-Nov-15 Wed ### ### ### ### 75,078 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### 63.24 69,777 0 ### ### 4.5
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### ### 62.78 ### ### ### 0.0
2023-Nov-09 Thu ### 63.52 ### 63.25 53,052 ### 71.2 71.2 4.5
2023-Nov-08 Wed 62.85 ### 62.83 ### 66.1 66.1 0.0
2023-Nov-07 Tue 62.88 ### ### 62.83 117,881 0 32.3 32.3 4.5
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri 62.84 ### 62.7 62.82 511,456 16,034,145 30.9 30.9 4.5
2023-Nov-02 Thu ### ### ### ### 63.4 63.4 0.0
2023-Nov-01 Wed 61.29 61.54 ### 61.54 120,670 ### ### ### 4.4
2023-Oct-31 Tue 61.21 ### ### ### ### ### 0.0
2023-Oct-30 Mon ### 61.22 60.76 ### 137,670 ### 39.6 39.6 0.0
2023-Oct-27 Fri ### ### ### 61.44 67,049 0 66.0 66.0 4.4
2023-Oct-26 Thu 61.47 61.47 ### ### 39.8 39.8 0.0
2023-Oct-25 Wed ### ### 61.49 61.72 173,372 5,330,322 ### ### 4.4
2023-Oct-24 Tue ### ### 61.58 61.74 68.8 68.8 4.4
2023-Oct-23 Mon ### 61.75 61.5 ### 73.0 73.0 0.0
2023-Oct-20 Fri 62.2 62.27 ### ### 155,950 ### ### ### 0.0
2023-Oct-19 Thu ### ### 62.55 62.81 ### ### ###
2023-Oct-18 Wed ### 63.73 63.41 63.7 72.6 72.6 4.6
2023-Oct-17 Tue ### ### 63.49 63.51 ### ### ###
2023-Oct-16 Mon ### ### ### 63.26 46.6 46.6 4.5
2023-Oct-13 Fri ### 63.7 ### 63.49 40,145 ### ### ### ###
2023-Oct-12 Thu ### ### 63.82 63.85 35.1 35.1 ###
2023-Oct-11 Wed ### 63.86 63.57 63.8 52,358 3,335,989 65.9 65.9 4.6
2023-Oct-10 Tue ### 63.54 ### ### 67.2 67.2 0.0
2023-Oct-09 Mon 62.77 ### 62.74 62.77 172,071 ### ### ### ###
2023-Oct-06 Fri 62.4 62.79 ### ### ### ### 0.0
2023-Oct-05 Thu ### 62.45 ### ### ### ### 0.0
2023-Oct-04 Wed ### 62.26 61.85 ### 150,547 ### ### ### 0.0
2023-Oct-03 Tue ### ### 62.23 62.46 ### ### ###
2023-Oct-02 Mon ### 63.45 ### ### 90,823 2,881,359 ### ### 0.0
2023-Sep-29 Fri 63.56 ### ### 63.42 37,447 0 ### ### 4.5
2023-Sep-28 Thu ### 63.47 ### 63.23 66,882 ### ### ### ###
2023-Sep-27 Wed ### 64.27 ### 64.27 168,043 ### ### ### ###
2023-Sep-26 Tue 64.55 64.55 ### ### 42.8 42.8 0.0
2023-Sep-25 Mon ### ### ### ### 72.1 72.1 0.0
2023-Sep-22 Fri ### 64.59 63.55 64.59 336,578 21,564,552 72.8 72.8 ###
2023-Sep-21 Thu ### ### 64.49 64.57 313,778 10,117,771 35.3 35.3 4.6
2023-Sep-20 Wed 65.55 65.55 ### 65.45 ### ### 4.7
2023-Sep-19 Tue 65.89 ### ### 65.77 75,380 0 ### ### 4.7
2023-Sep-18 Mon ### ### ### ### 166,279 0 ### ### 0.0
2023-Sep-15 Fri 66.54 66.89 66.49 66.49 34.3 34.3 ###
2023-Sep-14 Thu ### 65.79 ### ### 67.3 67.3 0.0
2023-Sep-13 Wed ### ### 65.23 ### ### ### 0.0
2023-Sep-12 Tue 65.75 65.81 ### 65.81 59,126 1,945,541 ### ### ###
2023-Sep-11 Mon ### ### ### ### 58,549 0 76.1 76.1 0.0
2023-Sep-08 Fri 65.45 65.49 ### ### 34.7 34.7 0.0
2023-Sep-07 Thu 65.7 65.76 65.29 65.43 45,353 2,971,755 41.5 41.5 ###
2023-Sep-06 Wed ### 66.4 ### ### ### ### 0.0
2023-Sep-05 Tue ### 66.45 ### 66.45 68,981 ### ### ### ###
2023-Sep-04 Mon 66.41 66.74 ### 66.49 70.7 70.7 ###
2023-Sep-01 Fri ### ### ### ### 65,448 0 ### ### 0.0
2023-Aug-31 Thu 66.2 ### ### ### 46,149 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 98,575 0 69.9 69.9 0.0
2023-Aug-29 Tue ### 65.28 64.87 65.28 70,772 4,605,487 73.1 73.1 4.7
2023-Aug-28 Mon 64.75 64.82 ### 64.82 ### ### ###
2023-Aug-25 Fri 64.21 64.41 ### ### 213,441 ### 69.4 69.4 0.0
2023-Aug-24 Thu ### ### 64.79 ### 112,988 3,660,246 ### ### 0.0
2023-Aug-23 Wed ### 64.86 64.27 ### 70.0 70.0 0.0
2023-Aug-22 Tue 64.25 64.44 ### 64.41 ### ### ###
2023-Aug-21 Mon 64.57 ### ### ### ### ### 0.0
2023-Aug-18 Fri 64.46 64.78 64.4 ### 52,122 3,366,559 ### ### 0.0
2023-Aug-17 Thu ### 64.71 64.2 64.59 208,670 13,449,824 ### ### ###
2023-Aug-16 Wed ### ### ### ### 35.3 35.3 0.0
2023-Aug-15 Tue ### ### ### 65.88 70.4 70.4 4.7
2023-Aug-14 Mon 65.85 ### 65.43 ### 163,288 ### ### ### 0.0
2023-Aug-11 Fri 66.21 ### ### ### 102,251 0 ### ### 0.0
2023-Aug-10 Thu 66.25 ### ### ### 64.6 64.6 0.0
2023-Aug-09 Wed 65.8 66.21 65.8 ### 29,845 ### ### ### 0.0
2023-Aug-08 Tue ### ### 65.86 65.86 41.5 41.5 4.7
2023-Aug-07 Mon 65.87 ### 65.75 65.87 52,057 1,711,373 ### ### ###
2023-Aug-04 Fri 65.82 ### ### ### 69.5 69.5 0.0
2023-Aug-03 Thu 65.89 ### ### ### ### ### 0.0
2023-Aug-02 Wed 66.77 66.86 ### 66.29 298,273 ### 36.6 36.6 ###
2023-Aug-01 Tue ### ### ### ### 110,959 0 ### ### 0.0
2023-Jul-31 Mon 66.8 ### 66.47 66.79 ### ### ###
2023-Jul-28 Fri 66.86 ### ### 66.75 145,822 0 36.7 36.7 4.8
2023-Jul-27 Thu 66.8 ### 66.75 67.22 65.3 65.3 ###
2023-Jul-26 Wed ### ### ### 66.72 ### ### 4.8
2023-Jul-25 Tue ### 66.22 ### ### 40.4 40.4 0.0
2023-Jul-24 Mon ### ### 65.86 65.86 90,727 2,987,640 ### ### 4.7
2023-Jul-21 Fri ### ### 65.7 ### 59,672 1,960,225 ### ### 0.0
2023-Jul-20 Thu ### 66.57 ### ### 92,028 3,063,151 ### ### 0.0
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue ### 65.72 65.45 ### 42.6 42.6 0.0
2023-Jul-17 Mon 65.8 65.88 ### 65.8 62,650 ### ### ### 4.7
2023-Jul-14 Fri 65.59 ### 65.52 65.83 64.6 64.6 4.7
2023-Jul-13 Thu ### 65.45 ### ### 177,672 ### 66.9 66.9 0.0
2023-Jul-12 Wed 64.41 64.51 64.28 ### 69,844 ### 41.1 41.1 0.0
2023-Jul-11 Tue ### ### ### ### 71,178 0 68.4 68.4 0.0
2023-Jul-10 Mon 63.71 63.86 ### ### 37.3 37.3 0.0
2023-Jul-07 Fri ### ### 63.28 63.49 278,928 8,825,281 ### ### ###
2023-Jul-06 Thu ### ### 64.4 64.58 90,441 ### ### ### 4.6
2023-Jul-05 Wed 65.47 ### ### ### 66,078 0 ### ### 0.0
2023-Jul-04 Tue 65.28 ### ### 65.58 173,420 0 ### ### 4.7
2023-Jul-03 Mon ### ### ### ### 115,529 0 ### ### 0.0
2023-Jun-30 Fri 64.88 ### 64.57 64.89 60.4 60.4 ###
2023-Jun-29 Thu 64.87 ### 64.8 64.85 200,988 ### ### ### 4.6
2023-Jun-28 Wed ### ### ### 65.45 257,826 0 65.4 65.4 4.7
2023-Jun-27 Tue ### 64.8 64.53 64.74 ### ### 4.6
2023-Jun-26 Mon 64.44 64.46 ### ### ### ### 0.0
2023-Jun-23 Fri 65.25 ### 64.46 64.57 ### ### 4.6
2023-Jun-22 Thu ### 66.41 ### 65.43 221,247 ### 33.9 33.9 ###
2023-Jun-21 Wed 66.84 66.85 66.52 66.52 ### ### ###
2023-Jun-20 Tue 66.49 ### 66.46 ### 107,941 3,586,879 73.5 73.5 0.0
2023-Jun-19 Mon ### 66.43 ### ### 102,822 ### ### ### 0.0
2023-Jun-16 Fri 65.5 ### 65.48 ### 142,177 4,654,874 ### ### 0.0
2023-Jun-15 Thu ### 65.41 ### 65.26 72,887 ### 41.7 41.7 ###
2023-Jun-14 Wed 65.28 65.28 ### ### 68,921 2,249,581 ### ### 0.0
2023-Jun-13 Tue 64.73 ### 64.58 ### 72,054 2,326,623 72.9 72.9 0.0
2023-Jun-09 Fri 64.58 64.84 64.58 64.75 47,657 3,083,884 ### ### 4.6
2023-Jun-08 Thu ### 64.76 64.49 64.55 288,122 18,619,884 ### ### ###
2023-Jun-07 Wed ### ### 64.74 64.74 37,220 ### 40.3 40.3 4.6
2023-Jun-06 Tue 65.28 ### 64.8 64.82 34.2 34.2 ###
2023-Jun-05 Mon 65.75 65.8 65.53 ### 57,484 3,774,686 ### ### 0.0
2023-Jun-02 Fri ### ### 64.81 ### 30.9 30.9 0.0
2023-Jun-01 Thu 64.47 64.84 ### ### 271,126 ### ### ### 0.0
2023-May-31 Wed 65.24 65.26 64.47 64.47 78,245 ### 35.5 35.5 ###
2023-May-30 Tue 65.54 ### 65.53 65.56 30,777 ### ### ### 4.7
2023-May-29 Mon 65.84 ### ### ### ### ### 0.0
2023-May-26 Fri 64.76 ### 64.75 ### ### ### 0.0
2023-May-25 Thu ### 65.23 64.81 ### 37.8 37.8 0.0
2023-May-24 Wed 65.75 65.81 65.53 65.55 ### ### 4.7
2023-May-23 Tue ### 66.26 ### ### ### ### 0.0
2023-May-22 Mon ### 66.23 ### ### 45.7 45.7 0.0
2023-May-19 Fri ### ### ### ### 88,953 0 ### ### 0.0
2023-May-18 Thu 65.84 ### ### 65.78 53,545 0 38.6 38.6 4.7
2023-May-17 Wed ### 65.52 ### 65.41 70,022 2,293,920 70.5 70.5 4.7
2023-May-16 Tue ### ### 65.75 65.75 52,785 ### 39.6 39.6 ###
2023-May-15 Mon ### ### 65.75 ### ### ### 0.0
2023-May-12 Fri ### 65.84 ### 65.83 ### ### 4.7
2023-May-11 Thu 65.76 65.81 65.57 65.75 91,222 5,992,373 36.3 36.3 ###
2023-May-10 Wed 65.56 65.77 65.53 65.75 ### ### ###
2023-May-09 Tue 65.75 65.77 65.54 65.75 24,025 ### 73.6 73.6 ###
2023-May-08 Mon ### ### ### 65.84 74,170 0 ### ### 4.7
2023-May-05 Fri ### ### ### 65.28 124,884 0 ### ### 4.7
2023-May-04 Thu ### ### ### ### 53,553 0 68.0 68.0 0.0
2023-May-03 Wed ### ### 64.8 ### 38.0 38.0 0.0
2023-May-02 Tue 66.23 ### ### 65.78 42.0 42.0 4.7
2023-May-01 Mon 66.53 66.71 66.42 66.42 ### ### 4.7
2023-Apr-28 Fri ### ### ### ### 49,849 0 ### ### 0.0
2023-Apr-27 Thu ### ### 65.85 ### 106,542 ### 38.5 38.5 0.0
2023-Apr-26 Wed ### ### ### 66.21 92,724 0 ### ### ###
2023-Apr-24 Mon 66.27 ### 66.2 66.26 40.4 40.4 4.7
2023-Apr-21 Fri 66.29 66.49 66.22 ### ### ### 0.0
2023-Apr-20 Thu ### 66.8 66.51 ### 53,458 3,563,242 40.2 40.2 0.0
2023-Apr-19 Wed ### 66.75 66.57 ### ### ### 0.0
2023-Apr-18 Tue 66.57 66.7 66.43 ### 42,874 ### ### ### 0.0
2023-Apr-17 Mon 66.82 ### 66.72 66.82 76,573 2,554,475 ### ### 4.8
2023-Apr-14 Fri ### ### 66.21 ### 62,151 ### ### ### 0.0
2023-Apr-13 Thu ### 66.5 ### 66.23 34.6 34.6 ###
2023-Apr-12 Wed ### 66.72 66.44 66.46 97,621 ### ### ### 4.7
2023-Apr-11 Tue 65.83 ### 65.82 ### 142,740 4,697,573 68.6 68.6 0.0
2023-Apr-06 Thu 65.56 ### ### ### ### ### 0.0
2023-Apr-05 Wed 65.47 65.73 65.41 65.5 ### ### 4.7
2023-Apr-04 Tue 65.4 65.55 ### 65.51 68.3 68.3 ###
2023-Apr-03 Mon 65.25 ### 65.25 65.4 354,655 ### 71.1 71.1 ###
2023-Mar-31 Fri 64.8 ### 64.8 ### 144,871 4,693,820 64.9 64.9 0.0
2023-Mar-30 Thu ### 64.53 64.29 64.46 ### ### 4.6
2023-Mar-29 Wed ### 64.52 ### 64.52 ### ### 4.6
2023-Mar-28 Tue ### 64.47 ### ### 64.4 64.4 0.0
2023-Mar-27 Mon 63.85 ### ### 63.74 40.1 40.1 4.6
2023-Mar-24 Fri 63.41 ### ### ### 70,154 0 66.7 66.7 0.0
2023-Mar-23 Thu 63.88 63.89 ### 63.78 103,782 ### 37.6 37.6 4.6
2023-Mar-22 Wed ### ### ### 64.22 38.5 38.5 4.6
2023-Mar-21 Tue ### ### ### ### 37.1 37.1 0.0
2023-Mar-20 Mon 63.46 63.82 ### ### 47.3 47.3 0.0
2023-Mar-17 Fri 63.87 ### ### ### 200,470 0 65.1 65.1 0.0
2023-Mar-16 Thu 63.46 63.82 ### 63.72 305,076 9,734,975 77.8 77.8 ###
2023-Mar-15 Wed 64.58 ### 64.2 64.57 221,449 ### ### ### 4.6
2023-Mar-14 Tue 64.21 64.24 63.56 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 132,986 0 ### ### 0.0
2023-Mar-10 Fri 66.21 66.22 65.23 ### 102,759 ### 34.7 34.7 0.0
2023-Mar-09 Thu ### ### 66.77 66.88 ### ### 4.8
2023-Mar-08 Wed 66.51 ### ### 66.51 33,224 0 71.9 71.9 ###
2023-Mar-07 Tue 66.42 ### 66.28 ### 107,952 3,577,529 ### ### 0.0
2023-Mar-06 Mon ### 66.73 66.49 66.57 ### ### 4.8
2023-Mar-03 Fri ### 66.2 ### ### 32,924 1,089,784 37.6 37.6 0.0
2023-Mar-02 Thu 65.81 ### 65.72 65.82 50,744 1,667,447 72.6 72.6 ###
2023-Mar-01 Wed 65.5 ### 65.41 65.83 ### ### 4.7
2023-Feb-28 Tue 65.73 ### 65.73 65.8 80,656 2,650,759 ### ### 4.7
2023-Feb-27 Mon 65.57 65.7 65.2 65.48 49.9 49.9 4.7
2023-Feb-24 Fri ### 66.23 65.87 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 140,952 0 39.0 39.0 0.0
2023-Feb-22 Wed 65.82 66.24 65.75 ### 72.3 72.3 0.0
2023-Feb-21 Tue ### ### ### ### 142,671 0 70.9 70.9 0.0
2023-Feb-20 Mon 66.4 66.45 66.24 ### 38,872 ### ### ### 0.0
2023-Feb-17 Fri ### 66.7 ### ### 40.1 40.1 0.0
2023-Feb-16 Thu 66.76 ### 66.46 ### 104,724 3,479,978 64.0 64.0 0.0
2023-Feb-15 Wed ### ### 66.2 66.4 38.7 38.7 4.7
2023-Feb-14 Tue ### 67.46 ### ### 176,727 ### 40.4 40.4 0.0
2023-Feb-13 Mon ### ### 66.83 ### ### ### 0.0
2023-Feb-10 Fri 67.27 ### ### ### 42.0 42.0 0.0
2023-Feb-09 Thu ### 67.86 67.52 ### ### ### 0.0
2023-Feb-08 Wed 67.86 ### 67.81 ### 70.4 70.4 0.0
2023-Feb-07 Tue ### ### ### ### 80,057 0 40.4 40.4 0.0
2023-Feb-06 Mon ### 68.29 ### ### 47.5 47.5 0.0
2023-Feb-03 Fri ### 68.28 ### 68.25 ### ### 4.9
2023-Feb-02 Thu ### ### 67.73 67.79 37.7 37.7 4.8
2023-Feb-01 Wed 67.84 ### ### ### ### ### 0.0
2023-Jan-31 Tue 67.55 67.82 ### 67.46 43,956 1,490,547 47.7 47.7 4.8
2023-Jan-30 Mon 67.73 67.74 67.45 67.52 61,354 4,147,223 ### ### 4.8
2023-Jan-27 Fri 67.72 67.75 67.54 67.55 60,187 4,071,349 ### ### 4.8
2023-Jan-25 Wed 67.73 67.73 67.23 67.41 68,141 4,598,154 ### ### ###
2023-Jan-24 Tue 67.42 ### 67.25 ### 41,774 1,404,650 ### ### 0.0
2023-Jan-23 Mon ### 67.4 ### 67.28 34,677 ### 37.2 37.2 4.8
2023-Jan-20 Fri ### ### ### 67.25 41,483 0 ### ### ###
2023-Jan-19 Thu ### ### 66.58 ### 77.4 77.4 0.0
2023-Jan-18 Wed 66.71 ### 66.57 ### 145,876 4,855,482 ### ### 0.0
2023-Jan-17 Tue 66.43 66.8 66.43 ### 75.6 75.6 0.0
2023-Jan-16 Mon 66.48 66.75 66.41 ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 66.8 66.8 0.0
2023-Jan-12 Thu 65.5 65.8 ### 65.7 ### ### 4.7
2023-Jan-11 Wed ### ### 64.59 ### 64.1 64.1 0.0
2023-Jan-10 Tue 64.46 64.53 ### ### 40.0 40.0 0.0
2023-Jan-09 Mon ### 64.85 64.49 64.52 ### ### 4.6
2023-Jan-06 Fri 63.75 64.24 63.72 ### ### ### 0.0
2023-Jan-05 Thu ### ### ### 63.78 49,284 0 30.0 30.0 4.6
2023-Jan-04 Wed ### 63.7 ### ### 68.9 68.9 0.0
2023-Jan-03 Tue 63.83 63.85 ### ### 168,559 5,381,246 ### ### 0.0
2022-Dec-30 Fri 63.72 63.84 63.51 63.51 ### ### ###
2022-Dec-29 Thu ### ### ### ### 181,484 0 ### ### 0.0
2022-Dec-28 Wed 64.75 64.8 64.28 ### 38.1 38.1 0.0
2022-Dec-23 Fri ### ### 64.22 ### ### ### 0.0
2022-Dec-22 Thu ### 65.2 ### ### ### ### 0.0
2022-Dec-21 Wed 64.43 ### 64.43 ### 65.3 65.3 0.0
2022-Dec-20 Tue 64.81 64.81 63.8 ### 39.9 39.9 0.0
2022-Dec-19 Mon 64.73 ### 64.71 64.85 65,356 ### 72.2 72.2 4.6
2022-Dec-16 Fri 64.88 ### 64.73 ### 211,859 ### ### ### 0.0
2022-Dec-15 Thu ### 65.84 65.45 65.52 43.9 43.9 ###
2022-Dec-14 Wed ### ### 65.55 ### 77,751 2,548,289 ### ### 0.0
2022-Dec-13 Tue ### 65.75 65.41 65.49 ### ### 4.7
2022-Dec-12 Mon ### ### ### ### 46.2 46.2 0.0
2022-Dec-09 Fri 65.56 ### ### 65.59 73.2 73.2 4.7
2022-Dec-08 Thu 65.71 65.71 65.2 65.26 39.5 39.5 ###
2022-Dec-07 Wed 65.86 ### ### 65.74 40.8 40.8 4.7
2022-Dec-06 Tue 66.26 ### 66.26 ### ### ### 0.0
2022-Dec-05 Mon 66.5 66.85 66.43 ### ### ### 0.0
2022-Dec-02 Fri ### 66.71 ### 66.43 50,745 ### 37.0 37.0 4.7
2022-Dec-01 Thu ### ### 66.71 66.84 74,456 2,483,479 37.5 37.5 4.8
2022-Nov-30 Wed 65.83 ### ### 66.24 123,373 0 65.5 65.5 ###
2022-Nov-29 Tue 65.58 ### 65.5 ### ### ### 0.0
2022-Nov-28 Mon 65.8 65.85 ### 65.72 82,855 ### ### ### 4.7
2022-Nov-25 Fri ### ### 65.88 ### 496,481 16,354,084 ### ### 0.0
2022-Nov-24 Thu ### ### 65.89 ### 39,678 ### ### ### 0.0
2022-Nov-23 Wed 65.82 65.89 ### 65.72 39.3 39.3 4.7
2022-Nov-22 Tue 65.23 65.41 ### 65.26 44,276 1,448,046 ### ### ###
2022-Nov-21 Mon 65.25 ### 64.87 ### 43.3 43.3 0.0
2022-Nov-18 Fri ### ### ### ### ### ### 0.0
2022-Nov-17 Thu ### ### 64.75 64.87 63,520 ### ### ### ###
2022-Nov-16 Wed 64.74 64.8 64.5 ### 256,578 ### 39.7 39.7 0.0
2022-Nov-15 Tue 64.83 64.87 ### 64.83 45,382 ### ### ### ###
2022-Nov-14 Mon 65.24 65.28 64.8 64.8 63,188 4,109,747 37.5 37.5 4.6
2022-Nov-11 Fri 64.87 ### ### ### 194,056 0 66.0 66.0 0.0
2022-Nov-10 Thu 63.22 ### ### ### 84,021 0 ### ### 0.0
2022-Nov-09 Wed ### ### ### 63.51 58,977 0 ### ### ###
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### ### 62.85 39.9 39.9 ###
2022-Nov-04 Fri 61.87 62.41 61.83 62.41 47,040 2,922,124 69.5 69.5 4.5
2022-Nov-03 Thu 62.23 62.23 61.75 ### ### ### 0.0
2022-Nov-02 Wed ### 63.48 ### ### 57,878 1,837,047 ### ### 0.0
2022-Nov-01 Tue ### 63.2 ### 63.2 304,880 ### 74.0 74.0 4.5
2022-Oct-31 Mon ### 62.22 61.79 ### 147,082 ### 71.1 71.1 0.0
2022-Oct-28 Fri 61.74 61.8 ### 61.44 40.1 40.1 4.4
2022-Oct-27 Thu ### 62.24 61.89 ### ### ### 0.0
2022-Oct-26 Wed 61.79 ### 61.57 ### 185,250 5,702,921 ### ### 0.0
2022-Oct-25 Tue ### 61.83 61.48 61.58 42,454 ### ### ### 4.4
2022-Oct-24 Mon 61.73 61.79 ### 61.41 38.0 38.0 ###
2022-Oct-21 Fri 60.7 60.7 ### 60.44 111,025 ### ### ### 4.3
2022-Oct-20 Thu ### ### ### 60.88 ### ### 4.3
2022-Oct-19 Wed ### 61.77 ### 61.59 ### ### ###
2022-Oct-18 Tue ### 61.5 ### 61.46 280,183 8,615,627 ### ### ###
2022-Oct-17 Mon 60.43 60.44 ### ### 179,256 ### 41.8 41.8 0.0
2022-Oct-14 Fri ### ### ### 61.24 86,451 0 ### ### 4.4
2022-Oct-13 Thu ### 60.5 ### ### 70.7 70.7 0.0
2022-Oct-12 Wed ### 60.42 ### 60.24 ### ### 4.3
2022-Oct-11 Tue ### 60.73 60.2 60.2 42.0 42.0 ###
2022-Oct-10 Mon 60.42 60.55 ### 60.4 57,547 ### 42.9 42.9 4.3
2022-Oct-07 Fri ### 61.44 ### 61.27 47,574 1,461,473 73.8 73.8 ###
2022-Oct-06 Thu 61.41 61.81 61.41 61.7 58,549 ### 66.0 66.0 4.4
2022-Oct-05 Wed ### 61.72 ### ### 149,880 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 68.1 68.1 0.0
2022-Oct-03 Mon 58.7 58.76 ### 58.46 47.3 47.3 4.2
2022-Sep-30 Fri 59.2 59.23 58.48 ### 181,652 10,691,128 ### ### 0.0
2022-Sep-29 Thu 59.43 59.77 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 148,349 0 46.3 46.3 0.0
2022-Sep-27 Tue 59.82 ### 59.71 ### 67.6 67.6 0.0
2022-Sep-26 Mon 59.73 ### ### 59.75 192,328 0 ### ### 4.3
2022-Sep-23 Fri 61.4 61.4 ### ### 220,770 ### 45.9 45.9 0.0
2022-Sep-21 Wed ### 62.22 61.75 61.8 72,289 ### ### ### 4.4
2022-Sep-20 Tue 62.54 62.8 62.47 62.74 76.1 76.1 ###
2022-Sep-19 Mon ### 62.29 ### ### 103,829 3,233,754 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 261,025 0 41.0 41.0 0.0
2022-Sep-15 Thu ### ### ### ### 209,277 0 40.0 40.0 0.0
2022-Sep-14 Wed ### ### ### 62.84 ### ### 4.5
2022-Sep-13 Tue 64.5 64.59 ### 64.55 63.7 63.7 ###
2022-Sep-12 Mon ### ### ### ### 43.7 43.7 0.0
2022-Sep-09 Fri ### 63.5 ### 63.48 ### ### 4.5
2022-Sep-08 Thu ### ### ### ### 67,375 0 ### ### 0.0
2022-Sep-07 Wed 62.42 62.43 61.74 61.85 124,644 7,738,522 ### ### 4.4
2022-Sep-06 Tue ### 63.25 ### 62.72 79,321 2,508,526 36.5 36.5 4.5
2022-Sep-05 Mon 62.81 62.87 62.58 62.77 ### ### ###
2022-Sep-02 Fri 62.75 62.83 62.5 62.54 42.2 42.2 4.5
2022-Sep-01 Thu ### ### 62.59 62.71 77.4 77.4 ###
2022-Aug-31 Wed ### ### ### 63.57 313,128 0 63.2 63.2 ###
2022-Aug-30 Tue ### 63.79 63.47 ### ### ### 0.0
2022-Aug-29 Mon ### 63.48 ### ### 91,254 ### 71.2 71.2 0.0
2022-Aug-26 Fri 64.26 64.81 ### ### ### ### 0.0
2022-Aug-25 Thu 63.85 ### 63.7 ### ### ### 0.0
2022-Aug-24 Wed ### 63.7 ### ### 86,355 ### ### ### 0.0
2022-Aug-23 Tue 63.54 63.72 63.21 63.21 120,288 7,634,077 40.4 40.4 ###
2022-Aug-22 Mon ### ### 63.87 ### ### ### 0.0
2022-Aug-19 Fri 64.77 64.8 64.54 64.59 103,283 ### 38.2 38.2 ###
2022-Aug-18 Thu 64.53 ### 64.26 64.54 140,485 4,513,783 ### ### ###
2022-Aug-17 Wed 64.52 64.72 ### 64.71 52,777 ### ### ### 4.6
2022-Aug-16 Tue ### ### 64.29 ### 198,124 ### 73.5 73.5 0.0
2022-Aug-15 Mon 63.88 ### 63.88 ### 68.0 68.0 0.0
2022-Aug-12 Fri 63.83 63.84 63.51 ### 39.1 39.1 0.0
2022-Aug-11 Thu ### ### 63.74 ### 109,351 ### ### ### 0.0
2022-Aug-10 Wed 63.4 ### ### 63.28 81,250 0 ### ### 4.5
2022-Aug-09 Tue 63.46 ### 63.45 ### ### ### 0.0
2022-Aug-08 Mon ### ### 63.23 63.57 53,924 ### 67.1 67.1 ###
2022-Aug-05 Fri 63.26 63.53 ### 63.53 66.4 66.4 4.5
2022-Aug-04 Thu 63.5 63.57 ### ### 40,642 ### ### ### 0.0
2022-Aug-03 Wed ### 63.2 ### ### 55,371 1,749,723 ### ### 0.0
2022-Aug-02 Tue ### 63.4 ### ### ### ### 0.0
2022-Aug-01 Mon ### ### ### 63.29 ### ### ###
2022-Jul-29 Fri ### ### 62.85 62.88 104,582 3,286,489 37.6 37.6 ###
2022-Jul-28 Thu ### ### ### ### 529,582 0 56.8 56.8 0.0
2022-Jul-27 Wed 61.46 61.89 ### 61.83 71.5 71.5 ###
2022-Jul-26 Tue 61.57 ### 61.4 ### 56,483 1,734,028 ### ### 0.0
2022-Jul-25 Mon ### 61.59 ### 61.45 ### ### ###
2022-Jul-22 Fri ### 61.7 61.2 61.48 68.5 68.5 ###
2022-Jul-21 Thu 61.2 61.51 ### 61.51 64.0 64.0 ###
2022-Jul-20 Wed ### ### 60.79 ### 61,343 1,864,520 60.4 60.4 0.0
2022-Jul-19 Tue 60.45 60.54 ### 60.2 80,659 2,441,547 35.5 35.5 ###
2022-Jul-18 Mon ### 60.54 59.86 60.54 103,144 ### 65.5 65.5 4.3
2022-Jul-15 Fri ### 59.82 ### 59.75 69.5 69.5 4.3
2022-Jul-14 Thu ### 60.27 59.59 60.2 ### ### ###
2022-Jul-13 Wed 59.77 ### ### 59.89 ### ### 4.3
2022-Jul-12 Tue ### 60.2 59.8 59.8 50.4 50.4 ###
2022-Jul-11 Mon 60.57 60.57 59.78 59.78 60,289 ### ### ### 4.3
2022-Jul-08 Fri 60.56 60.79 ### 60.48 341,876 10,391,321 ### ### ###
2022-Jul-07 Thu 59.89 ### 59.7 ### 72.0 72.0 0.0
2022-Jul-06 Wed 59.48 60.22 59.44 ### 76,929 ### ### ### 0.0
2022-Jul-05 Tue ### 60.29 59.75 ### 211,686 ### ### ### 0.0
2022-Jul-04 Mon ### ### 59.78 ### 208,082 6,219,570 35.8 35.8 0.0
2022-Jul-01 Fri 59.7 ### 59.24 59.24 28.5 28.5 ###
2022-Jun-30 Thu ### ### 59.46 59.46 ### ### 4.2
2022-Jun-29 Wed 60.51 60.89 ### ### 279,847 8,519,941 ### ### 0.0
2022-Jun-28 Tue 62.59 ### 62.57 ### 116,127 ### ### ### 0.0
2022-Jun-27 Mon ### 62.71 ### 62.57 68.6 68.6 ###
2022-Jun-24 Fri 60.86 61.46 ### ### 120,458 3,701,674 ### ### 0.0
2022-Jun-23 Thu 60.79 ### 60.74 ### 357,658 10,862,073 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 60.55 ### ### 60.86 64.5 64.5 4.3
2022-Jun-20 Mon ### ### 59.8 ### 121,789 ### ### ### 0.0
2022-Jun-17 Fri 60.21 60.42 59.8 ### 64.2 64.2 0.0
2022-Jun-16 Thu 62.27 ### 61.47 61.51 467,653 ### 31.6 31.6 ###
2022-Jun-15 Wed 61.87 ### 61.44 61.56 52.4 52.4 4.4
2022-Jun-14 Tue 61.89 62.49 61.22 62.49 79.8 79.8 ###
2022-Jun-10 Fri 64.83 ### ### ### 51.8 51.8 0.0
2022-Jun-09 Thu ### ### 65.49 65.49 ### ### 4.7
2022-Jun-08 Wed ### 66.79 ### 66.43 102,973 3,438,783 44.6 44.6 4.7
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 48.7 48.7 0.0
2022-Jun-03 Fri ### ### 67.29 67.5 ### ### ###
2022-Jun-02 Thu 66.84 66.89 ### 66.87 ### ### ###
2022-Jun-01 Wed 67.44 67.54 ### 67.42 54.3 54.3 4.8
2022-May-31 Tue ### ### 67.23 67.23 ### ### 4.8
2022-May-30 Mon 67.79 ### 67.5 ### 80,022 2,700,742 ### ### 0.0
2022-May-27 Fri ### ### 66.76 ### 42.2 42.2 0.0
2022-May-26 Thu 66.73 ### 66.25 66.25 27,220 ### 39.2 39.2 4.7
2022-May-25 Wed 66.51 ### 66.51 66.71 72,559 2,412,949 ### ### ###
2022-May-24 Tue 66.75 66.79 66.42 66.45 81,628 ### 47.1 47.1 ###
2022-May-23 Mon ### ### 66.52 ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 66.6 66.6 0.0
2022-May-19 Thu ### ### 65.59 ### 213,779 7,010,882 65.9 65.9 0.0
2022-May-18 Wed 66.82 ### ### ### 116,420 0 65.3 65.3 0.0
2022-May-17 Tue ### 66.49 ### 66.27 75,646 2,514,851 36.6 36.6 ###
2022-May-16 Mon 66.43 66.58 ### ### 250,581 8,341,841 ### ### 0.0
2022-May-13 Fri ### 65.85 ### 65.83 66,146 2,177,857 64.8 64.8 4.7
2022-May-12 Thu 65.51 65.51 64.45 64.57 83,572 ### 49.7 49.7 4.6
2022-May-11 Wed 65.47 65.72 ### 65.71 ### ### ###
2022-May-10 Tue 66.49 66.55 ### ### 63.2 63.2 0.0
2022-May-09 Mon 66.49 66.55 ### ### 63.2 63.2 0.0
2022-May-06 Fri 67.29 67.41 66.5 66.88 178,651 11,961,577 42.7 42.7 4.8
2022-May-05 Thu ### 68.48 ### 68.48 ### ### ###
2022-May-04 Wed ### 68.41 67.81 67.84 53,942 3,673,989 54.4 54.4 4.8
2022-May-03 Tue ### 68.27 67.81 ### 59,278 4,033,275 ### ### 0.0
2022-May-02 Mon ### ### 67.81 ### 97,183 3,294,989 79.2 79.2 0.0
2022-Apr-29 Fri ### ### ### ### 70,222 0 64.7 64.7 0.0
2022-Apr-28 Thu ### 68.28 ### 68.26 58,880 ### ### ### 4.9
2022-Apr-27 Wed 67.21 ### ### 67.44 191,726 0 69.6 69.6 4.8
2022-Apr-26 Tue ### 68.2 ### ### 266,826 ### 55.5 55.5 0.0
2022-Apr-22 Fri 69.7 69.72 69.2 ### 37.9 37.9 0.0
2022-Apr-21 Thu 70.55 70.73 ### 70.56 74,951 2,650,642 ### ### ###
2022-Apr-20 Wed ### 70.79 ### ### 75,576 ### 43.1 43.1 0.0
2022-Apr-19 Tue ### 70.43 ### 70.26 560,458 19,736,528 ### ### 5.0
2022-Apr-14 Thu ### ### ### 69.86 30,384 0 67.4 67.4 ###
2022-Apr-13 Wed 69.29 69.54 69.28 69.47 58.9 58.9 5.0
2022-Apr-12 Tue ### 69.5 ### ### 51.0 51.0 0.0
2022-Apr-11 Mon ### 69.86 ### 69.53 62,349 2,177,850 ### ### ###
2022-Apr-08 Fri 69.54 69.56 69.29 69.44 39.7 39.7 ###
2022-Apr-07 Thu 69.2 ### ### ### ### ### 0.0
2022-Apr-06 Wed ### 69.59 ### 69.44 71.7 71.7 ###
2022-Apr-05 Tue 70 ### 69.76 69.89 64,772 2,259,247 ### ### 5.0
2022-Apr-04 Mon 69.85 ### 69.72 69.75 36.3 36.3 5.0
2022-Apr-01 Fri 69.5 69.78 ### 69.59 ### ### ###
2022-Mar-31 Thu 70 ### ### ### 35.4 35.4 0.0
2022-Mar-30 Wed ### ### ### 69.75 132,974 0 ### ### 5.0
2022-Mar-29 Tue 69.75 70.2 69.75 ### 64.0 64.0 0.0
2022-Mar-28 Mon 69.71 70 69.56 69.56 ### ### 5.0
2022-Mar-25 Fri 69.48 69.7 ### 69.5 65.3 65.3 5.0
2022-Mar-24 Thu ### ### ### 69.29 69.6 69.6 ###
2022-Mar-23 Wed ### 69.28 ### 69.22 61,448 2,128,558 63.1 63.1 4.9
2022-Mar-22 Tue ### ### 68.82 68.82 ### ### 4.9
2022-Mar-21 Mon ### ### 68.25 68.25 36.1 36.1 4.9
2022-Mar-18 Fri ### ### ### 68.25 ### ### 4.9
2022-Mar-17 Thu 68.45 68.45 ### ### 388,575 13,298,979 ### ### 0.0
2022-Mar-16 Wed ### ### 66.83 ### 615,925 ### 69.9 69.9 0.0
2022-Mar-15 Tue ### 66.7 66.4 66.58 56,857 ### 47.5 47.5 4.8
2022-Mar-14 Mon 66.54 ### 66.54 ### 91,120 ### ### ### 0.0
2022-Mar-11 Fri ### ### ### 66.2 45,787 0 ### ### 4.7
2022-Mar-10 Thu 66.24 ### 66.23 66.86 ### ### 4.8
2022-Mar-09 Wed ### 66.23 ### ### 62.9 62.9 0.0
2022-Mar-08 Tue 65.8 ### ### ### 95,440 0 ### ### 0.0
2022-Mar-07 Mon 66.71 66.77 ### 65.89 47.7 47.7 ###
2022-Mar-04 Fri 66.47 ### 65.7 66.51 76.0 76.0 ###
2022-Mar-03 Thu ### ### ### ### 69,948 0 40.3 40.3 0.0
2022-Mar-02 Wed 65.75 66.56 65.75 66.55 50,758 ### ### ### ###
2022-Mar-01 Tue 66.26 66.86 66.24 66.27 61,827 4,114,586 56.8 56.8 ###
2022-Feb-28 Mon 65.72 65.86 65.2 ### 46.5 46.5 0.0
2022-Feb-25 Fri ### ### ### ### 137,279 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 356,540 0 57.4 57.4 0.0
2022-Feb-23 Wed 66.23 66.81 ### 66.81 ### ### 4.8
2022-Feb-22 Tue 66.22 66.58 ### ### ### ### 0.0
2022-Feb-21 Mon 66.48 ### 66.27 ### ### ### 0.0
2022-Feb-18 Fri 66.86 67.29 66.75 ### 65,873 ### ### ### 0.0
2022-Feb-17 Thu ### ### 67.5 67.56 ### ### 4.8
2022-Feb-16 Wed ### 67.54 66.8 67.54 115,728 7,773,449 66.1 66.1 4.8
2022-Feb-15 Tue ### ### 66.56 66.77 76.2 76.2 ###
2022-Feb-14 Mon 66.54 ### 66.46 ### ### ### 0.0
2022-Feb-11 Fri ### ### 66.46 66.72 119,174 3,960,152 ### ### 4.8
2022-Feb-10 Thu 67.57 67.86 67.22 67.42 ### ### 4.8
2022-Feb-09 Wed 66.84 67.2 66.44 67.2 63.5 63.5 4.8
2022-Feb-08 Tue 65.72 ### 65.7 66.47 89,982 ### ### ### 4.7
2022-Feb-07 Mon 65.48 ### ### 65.79 ### ### ###
2022-Feb-04 Fri 65.21 65.77 ### 65.7 106,589 3,505,179 64.1 64.1 4.7
2022-Feb-03 Thu 65.59 65.59 ### 65.48 151,855 4,980,084 ### ### 4.7
2022-Feb-02 Wed ### 65.78 65.27 65.58 ### ### 4.7
2022-Feb-01 Tue ### ### 64.26 ### 64.7 64.7 0.0
2022-Jan-31 Mon 64.5 64.75 ### 64.47 267,024 ### 35.2 35.2 ###
2022-Jan-28 Fri ### 64.79 63.25 ### 1,182,971 ### ### ### 0.0
2022-Jan-27 Thu 64.41 65.2 62.5 63.26 480,524 30,681,457 ### ### 4.5
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon 65.8 66.21 ### ### 77.3 77.3 0.0
2022-Jan-21 Fri ### ### ### 66.43 368,977 0 54.6 54.6 4.7
2022-Jan-20 Thu ### ### 67.48 ### ### ### 0.0
2022-Jan-19 Wed ### 68.29 67.73 67.77 143,543 9,762,359 40.3 40.3 ###
2022-Jan-18 Tue 68.7 68.84 ### 68.48 51,648 1,777,724 ### ### ###
2022-Jan-17 Mon 68.55 68.7 ### 68.59 709,941 24,386,473 67.4 67.4 ###
2022-Jan-14 Fri ### 68.8 ### ### 136,986 ### ### ### 0.0
2022-Jan-13 Thu ### 69.21 ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### 68.77 ### ### 4.9
2022-Jan-11 Tue 68.47 ### 68.25 ### 154,026 ### 40.5 40.5 0.0
2022-Jan-10 Mon ### ### 68.48 68.86 90,255 ### 41.2 41.2 4.9
2022-Jan-07 Fri 68.79 69.25 ### ### 259,622 ### 66.1 66.1 0.0
2022-Jan-06 Thu 69.41 69.43 67.89 ### 37.4 37.4 0.0
2022-Jan-05 Wed 70.43 70.49 ### ### ### ### 0.0
2022-Jan-04 Tue 69.26 70.25 69.26 70.22 69,752 4,865,550 69.2 69.2 5.0
2021-Dec-31 Fri 69.49 69.49 ### ### 62,947 ### 26.2 26.2 0.0
2021-Dec-30 Thu 69.57 ### ### 69.5 36.2 36.2 5.0
2021-Dec-29 Wed ### ### 69.49 69.85 152,754 ### 55.6 55.6 ###
2021-Dec-24 Fri ### ### ### ### 39,446 0 30.2 30.2 0.0
2021-Dec-23 Thu 68.71 ### ### ### 33.2 33.2 0.0
2021-Dec-22 Wed ### 68.7 ### 68.5 ### ### 4.9
2021-Dec-21 Tue 67.85 68.47 67.84 68.44 ### ### 4.9
2021-Dec-20 Mon 67.83 ### 67.52 67.84 51,880 ### ### ### 4.8
2021-Dec-17 Fri ### 68.42 ### ### ### ### 0.0
2021-Dec-16 Thu ### ### 67.73 ### ### ### 0.0
2021-Dec-15 Wed ### 68.48 ### ### 150,274 5,145,381 ### ### 0.0
2021-Dec-14 Tue ### 68.78 68.26 ### 152,547 10,452,520 72.5 72.5 0.0
2021-Dec-13 Mon 68.57 ### 68.57 ### 160,388 ### ### ### 0.0
2021-Dec-10 Fri 68.44 68.57 68.25 68.4 24,183 1,654,359 ### ### 4.9
2021-Dec-09 Thu 68.78 ### ### ### 59,927 0 38.9 38.9 0.0
2021-Dec-08 Wed ### 69.29 68.4 ### 110,589 ### ### ### 0.0
2021-Dec-07 Tue ### 68.2 ### ### ### ### 0.0
2021-Dec-06 Mon 67.4 67.71 ### 67.41 82.2 82.2 ###
2021-Dec-03 Fri ### 67.79 ### ### 40,253 1,364,375 ### ### 0.0
2021-Dec-02 Thu ### ### 66.58 67.21 ### ### ###
2021-Dec-01 Wed 67.42 67.52 66.8 ### ### ### 0.0
2021-Nov-30 Tue 67.72 ### 67.5 67.5 108,747 ### 32.0 32.0 ###
2021-Nov-29 Mon ### ### 66.88 67.44 121,824 ### ### ### 4.8
2021-Nov-26 Fri 68.84 68.84 67.55 67.73 49.2 49.2 4.8
2021-Nov-25 Thu 68.88 ### 68.53 68.84 31,351 1,074,242 42.7 42.7 4.9
2021-Nov-24 Wed 68.84 ### ### 68.83 46.5 46.5 ###
2021-Nov-23 Tue ### ### ### ### ### ### 0.0
2021-Nov-22 Mon ### ### 68.21 ### 225,123 ### ### ### 0.0
2021-Nov-19 Fri 68.86 68.86 68.55 68.75 210,288 ### 42.4 42.4 ###
2021-Nov-18 Thu 68.53 68.8 ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 68.27 68.47 80,426 2,745,341 ### ### ###
2021-Nov-16 Tue ### 69.25 68.83 ### 73,774 5,093,356 ### ### 0.0
2021-Nov-15 Mon 69.23 69.5 69.23 ### 66.8 66.8 0.0
2021-Nov-12 Fri 68.87 ### 68.84 ### ### ### 0.0
2021-Nov-11 Thu 68.73 ### ### 68.47 80,226 0 ### ### ###
2021-Nov-10 Wed ### 69.29 68.83 ### 54,129 3,738,148 48.5 48.5 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 77,752 0 47.7 47.7 0.0
2021-Nov-05 Fri ### ### ### ### 184,881 0 69.6 69.6 0.0
2021-Nov-04 Thu ### ### 68.56 68.84 66,847 ### 39.4 39.4 4.9
2021-Nov-03 Wed 68.41 ### 68.41 68.51 72.0 72.0 ###
2021-Nov-02 Tue 68.46 68.55 67.74 67.85 ### ### ###
2021-Nov-01 Mon 68.45 68.47 67.87 68.24 44.1 44.1 4.9
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu 68.71 ### 68.57 68.77 32,857 ### ### ### 4.9
2021-Oct-27 Wed ### 69.22 68.7 ### 73.8 73.8 0.0
2021-Oct-26 Tue ### 69.21 ### ### 43.6 43.6 0.0
2021-Oct-25 Mon 68.79 69.21 ### ### 69.0 69.0 0.0
2021-Oct-22 Fri 68.77 68.83 ### ### 72,057 2,479,841 38.1 38.1 0.0
2021-Oct-21 Thu 68.77 ### 68.56 ### ### ### 0.0
2021-Oct-20 Wed 68.71 ### 68.71 68.76 ### ### ###
2021-Oct-19 Tue 68.52 ### 68.2 ### ### ### 0.0
2021-Oct-18 Mon 68.42 68.51 ### ### 130,384 ### ### ### 0.0
2021-Oct-15 Fri ### ### 67.86 68.26 125,243 ### 34.5 34.5 4.9
2021-Oct-14 Thu 67.81 ### 67.73 67.74 36.8 36.8 4.8
2021-Oct-13 Wed ### 67.54 67.2 67.42 81,427 ### ### ### 4.8
2021-Oct-12 Tue 67.25 ### 67.25 ### 63,278 2,127,722 74.5 74.5 0.0
2021-Oct-11 Mon 67.44 67.59 ### 67.59 ### ### 4.8
2021-Oct-08 Fri ### 67.81 67.28 67.7 60,457 ### 63.8 63.8 4.8
2021-Oct-07 Thu ### ### ### ### 54,359 0 ### ### 0.0
2021-Oct-06 Wed 67.49 67.5 66.49 66.72 33.7 33.7 4.8
2021-Oct-05 Tue ### 67.29 ### ### 75,320 2,534,141 ### ### 0.0
2021-Oct-04 Mon 67.57 ### ### ### ### ### 0.0
2021-Oct-01 Fri ### ### 66.27 66.55 191,970 6,360,925 36.7 36.7 ###
2021-Sep-30 Thu ### 67.89 ### 67.57 84,447 2,866,553 ### ### ###
2021-Sep-29 Wed ### ### ### ### 254,879 0 ### ### 0.0
2021-Sep-28 Tue ### ### 68.41 68.41 94,173 3,221,187 ### ### ###
2021-Sep-27 Mon ### 69.77 ### 69.46 100,342 ### ### ### ###
2021-Sep-24 Fri ### 69.45 ### ### 78,684 ### 41.5 41.5 0.0
2021-Sep-23 Thu ### 69.48 ### ### 60.1 60.1 0.0
2021-Sep-22 Wed 68.25 ### ### ### 116,859 0 65.1 65.1 0.0
2021-Sep-21 Tue 67.45 68.5 67.45 ### 68.3 68.3 0.0
2021-Sep-20 Mon ### ### ### ### 189,773 0 58.3 58.3 0.0
2021-Sep-17 Fri 69.89 69.89 69.4 69.46 37.0 37.0 ###
2021-Sep-16 Thu ### 70.4 69.87 ### 65.5 65.5 0.0
2021-Sep-15 Wed ### 69.83 ### 69.7 66.5 66.5 5.0
2021-Sep-14 Tue ### 70 69.48 ### 268,040 ### ### ### 0.0
2021-Sep-13 Mon 69.51 ### 69.51 69.83 72,379 ### 69.7 69.7 5.0
2021-Sep-10 Fri 69.57 69.87 ### 69.58 ### ### ###
2021-Sep-09 Thu 70.27 70.27 ### 69.26 ### ### 4.9
2021-Sep-08 Wed ### ### 70.24 70.48 105,654 ### ### ### 5.0
2021-Sep-07 Tue 70.72 70.82 ### 70.75 144,288 ### ### ### ###
2021-Sep-06 Mon 70.29 ### 69.88 ### 68.1 68.1 0.0
2021-Sep-03 Fri ### 70.7 ### 70.56 141,926 5,017,084 61.4 61.4 ###
2021-Sep-02 Thu 70.25 ### 69.7 ### ### ### 0.0
2021-Sep-01 Wed ### 70.22 ### ### 65.0 65.0 0.0
2021-Aug-31 Tue ### 70.46 ### 70.26 110,749 3,901,687 ### ### 5.0
2021-Aug-30 Mon ### 70.22 ### ### 36.4 36.4 0.0
2021-Aug-27 Fri 69.7 69.87 ### 69.76 76,274 ### 66.0 66.0 5.0
2021-Aug-26 Thu ### ### 69.71 69.76 67,951 ### ### ### 5.0
2021-Aug-25 Wed ### ### ### 70.21 123,178 0 ### ### ###
2021-Aug-24 Tue ### ### 69.85 ### ### ### 0.0
2021-Aug-23 Mon 69.89 69.89 69.48 69.7 35,587 2,479,880 34.9 34.9 5.0
2021-Aug-20 Fri ### ### ### 69.45 72,152 0 ### ### ###
2021-Aug-19 Thu 69.2 ### ### 69.46 181,076 0 72.4 72.4 ###
2021-Aug-18 Wed 69.53 ### 69.52 69.82 370,122 12,865,440 ### ### 5.0
2021-Aug-17 Tue 70.78 70.78 69.73 69.82 42.6 42.6 5.0
2021-Aug-16 Mon 70.76 70.78 70.42 70.42 ### ### ###
2021-Aug-13 Fri ### 70.89 ### 70.86 66.8 66.8 ###
2021-Aug-12 Thu ### ### ### ### 114,173 0 ### ### 0.0
2021-Aug-11 Wed ### ### 70.25 70.26 40.9 40.9 5.0
2021-Aug-10 Tue ### 70.23 69.87 ### 101,343 7,099,077 37.9 37.9 0.0
2021-Aug-09 Mon ### ### 69.88 ### 41.2 41.2 0.0
2021-Aug-06 Fri ### 69.8 69.55 69.78 115,050 ### ### ### 5.0
2021-Aug-05 Thu 69.52 69.8 69.5 ### 93,786 ### 71.0 71.0 0.0
2021-Aug-04 Wed ### ### 69.28 69.54 ### ### 5.0
2021-Aug-03 Tue ### 69.44 ### 69.28 ### ### 4.9
2021-Aug-02 Mon ### ### ### 69.44 129,858 0 72.6 72.6 ###
2021-Jul-30 Fri 68.82 ### 68.5 68.58 158,676 5,434,653 ### ### 4.9
2021-Jul-29 Thu ### 68.8 68.48 68.78 62.6 62.6 4.9
2021-Jul-28 Wed 68.76 ### ### ### 97,122 0 ### ### 0.0
2021-Jul-27 Tue 68.79 ### 68.7 ### 80,249 2,756,553 72.8 72.8 0.0
2021-Jul-26 Mon 68.74 68.77 68.54 68.58 46.3 46.3 4.9
2021-Jul-23 Fri 68.29 ### 68.2 68.59 68,820 ### ### ### ###
2021-Jul-22 Thu ### 68.51 ### 68.47 96,326 3,299,647 ### ### ###
2021-Jul-21 Wed ### 68.22 67.8 67.8 ### ### 4.8
2021-Jul-20 Tue 66.86 67.55 66.8 67.25 124,787 ### 74.9 74.9 ###
2021-Jul-19 Mon 67.51 ### 67.21 67.55 55,854 1,876,973 ### ### 4.8
2021-Jul-16 Fri ### ### 67.87 ### 70,454 2,390,856 ### ### 0.0
2021-Jul-15 Thu ### ### 67.87 ### 39.1 39.1 0.0
2021-Jul-14 Wed ### ### ### 68.2 ### ### ###
2021-Jul-13 Tue ### 68.48 ### ### 101,840 ### 32.8 32.8 0.0
2021-Jul-12 Mon 68.22 68.27 67.87 ### ### ### 0.0
2021-Jul-09 Fri 67.52 67.52 ### 67.43 176,149 ### ### ### ###
2021-Jul-08 Thu 68.23 68.47 ### ### 134,457 ### 44.1 44.1 0.0
2021-Jul-07 Wed 67.27 ### 67.2 ### 162,851 ### 73.5 73.5 0.0
2021-Jul-06 Tue ### ### 67.25 67.25 107,024 3,598,682 ### ### ###
2021-Jul-05 Mon ### ### 67.8 67.84 31,286 ### 41.8 41.8 4.8
2021-Jul-02 Fri ### 67.79 67.5 67.78 162,346 ### ### ### ###
2021-Jul-01 Thu 67.85 67.87 67.4 67.4 ### ### 4.8
2021-Jun-30 Wed ### ### 67.79 67.79 109,273 ### ### ### 4.8
2021-Jun-29 Tue ### ### ### 67.75 ### ### ###
2021-Jun-28 Mon 68.25 68.28 ### 68.22 49.7 49.7 4.9
2021-Jun-25 Fri 68.46 68.48 ### 68.21 68,357 2,340,543 ### ### 4.9
2021-Jun-24 Thu 67.85 ### ### ### ### ### 0.0
2021-Jun-23 Wed 68.51 68.51 ### ### 61,178 2,095,652 ### ### 0.0
2021-Jun-22 Tue ### 68.78 ### 68.54 65.9 65.9 4.9
2021-Jun-21 Mon 67.84 ### 67.29 67.56 239,379 ### 53.3 53.3 4.8
2021-Jun-18 Fri ### ### 68.73 68.73 182,241 ### ### ### ###
2021-Jun-17 Thu 68.84 ### 68.54 68.75 78,478 2,689,441 51.9 51.9 ###
2021-Jun-16 Wed ### ### 68.83 ### ### ### 0.0
2021-Jun-15 Tue 68.5 ### 68.5 ### ### ### 0.0
2021-Jun-11 Fri 68.22 68.45 ### 68.27 60.3 60.3 ###
2021-Jun-10 Thu 67.89 ### 67.87 ### 26,640 904,028 68.8 68.8 0.0
2021-Jun-09 Wed ### 68.51 67.88 ### ### ### 0.0
2021-Jun-08 Tue ### ### 67.87 ### 68.1 68.1 0.0
2021-Jun-07 Mon ### 68.24 67.84 ### 62,544 ### 45.5 45.5 0.0
2021-Jun-04 Fri 67.72 ### ### ### 93,188 0 ### ### 0.0
2021-Jun-03 Thu 67.51 ### 67.51 67.72 67.8 67.8 4.8
2021-Jun-02 Wed 66.89 ### 66.75 ### 60,726 ### 65.7 65.7 0.0
2021-Jun-01 Tue 66.76 66.85 66.42 ### 42.4 42.4 0.0
2021-May-31 Mon 67.23 67.29 66.83 66.85 ### ### 4.8
2021-May-28 Fri 66.78 ### 66.74 ### 69,144 ### ### ### 0.0
2021-May-27 Thu 66.28 66.45 ### 66.21 63,521 2,110,485 38.2 38.2 ###
2021-May-26 Wed ### ### 66.21 66.21 50,972 1,687,428 ### ### ###
2021-May-25 Tue ### ### ### ### 50,644 0 70.8 70.8 0.0
2021-May-24 Mon ### ### 65.5 65.75 70.4 70.4 ###
2021-May-21 Fri 65.88 ### ### 65.59 71,488 0 36.4 36.4 4.7
2021-May-20 Thu 64.57 65.57 64.56 65.52 ### ### ###
2021-May-19 Wed ### ### 64.54 ### 323,548 ### 42.3 42.3 0.0
2021-May-18 Tue 65.8 ### 65.8 ### ### ### 0.0
2021-May-17 Mon 65.81 ### 65.59 ### 69,176 2,268,626 44.3 44.3 0.0
2021-May-14 Fri ### 65.83 65.43 65.43 39.2 39.2 ###
2021-May-13 Thu ### 65.54 ### ### 144,048 4,720,452 ### ### 0.0
2021-May-12 Wed 65.75 ### ### 65.55 58,658 0 ### ### 4.7
2021-May-11 Tue 66.41 66.49 65.86 ### 52.5 52.5 0.0
2021-May-10 Mon ### 66.75 ### 66.75 ### ### 4.8
2021-May-07 Fri ### ### ### 65.84 100,073 0 ### ### 4.7
2021-May-06 Thu ### ### 65.47 ### 93,944 3,075,256 43.2 43.2 0.0
2021-May-05 Wed 65.72 66.23 65.56 ### 151,079 9,955,350 71.8 71.8 0.0
2021-May-04 Tue 65.45 65.8 65.4 65.71 96,156 ### 72.3 72.3 ###
2021-May-03 Mon 65.44 ### ### ### 52.4 52.4 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### ### 65.72 65.84 ### ### 4.7
2021-Apr-28 Wed ### 65.8 ### 65.72 85,478 2,812,226 73.5 73.5 4.7
2021-Apr-27 Tue ### 65.7 ### ### 75,782 ### 39.0 39.0 0.0
2021-Apr-26 Mon 65.7 65.71 65.48 65.53 78,025 5,118,049 42.3 42.3 ###
2021-Apr-23 Fri ### ### ### ### 69.7 69.7 0.0
2021-Apr-22 Thu 65.22 ### ### ### 87,025 0 ### ### 0.0
2021-Apr-21 Wed 64.54 ### ### ### 337,789 0 75.7 75.7 0.0
2021-Apr-20 Tue 65.48 65.53 ### ### ### ### 0.0
2021-Apr-19 Mon 65.85 ### ### ### 46.0 46.0 0.0
2021-Apr-16 Fri 65.82 65.82 ### ### ### ### 0.0
2021-Apr-15 Thu ### 65.77 ### ### ### ### 0.0
2021-Apr-14 Wed ### ### ### 65.28 68.1 68.1 4.7
2021-Apr-13 Tue ### ### 64.75 64.84 53,685 1,738,051 ### ### ###
2021-Apr-12 Mon ### ### ### 64.88 59,558 0 50.5 50.5 4.6
2021-Apr-09 Fri ### ### 64.73 ### 110,244 3,568,047 ### ### 0.0
2021-Apr-08 Thu 64.84 65.2 64.8 ### 389,644 ### ### ### 0.0
2021-Apr-07 Wed ### 64.48 ### ### ### ### 0.0
2021-Apr-06 Tue ### 64.43 ### ### 36.8 36.8 0.0
2021-Apr-01 Thu 63.5 63.54 ### 63.53 130,052 4,131,752 ### ### 4.5
2021-Mar-31 Wed ### 63.82 ### ### 108,776 3,471,042 33.3 33.3 0.0
2021-Mar-30 Tue ### ### 62.57 ### ### ### 0.0
2021-Mar-29 Mon 64.2 ### 63.7 63.71 211,772 ### 46.1 46.1 ###
2021-Mar-26 Fri ### ### 63.77 ### ### ### 0.0
2021-Mar-25 Thu 63.45 63.79 63.41 63.57 69,284 ### ### ### ###
2021-Mar-24 Wed 63.21 63.73 ### 63.52 74.0 74.0 4.5
2021-Mar-23 Tue 63.77 63.77 ### 63.21 79,645 2,539,480 ### ### ###
2021-Mar-22 Mon ### ### 62.51 63.27 72.5 72.5 ###
2021-Mar-19 Fri 63.2 63.26 62.48 63.24 145,128 ### 63.4 63.4 4.5
2021-Mar-18 Thu ### ### ### 63.22 101,349 0 ### ### 4.5
2021-Mar-17 Wed ### ### ### ### 291,674 0 ### ### 0.0
2021-Mar-16 Tue ### 64.28 63.51 ### 65.8 65.8 0.0
2021-Mar-15 Mon 63.42 ### ### 63.5 ### ### 4.5
2021-Mar-12 Fri ### 63.58 ### 63.42 119,554 3,800,621 ### ### 4.5
2021-Mar-11 Thu 63.21 ### ### ### 119,188 0 38.3 38.3 0.0
2021-Mar-10 Wed 63.77 63.8 ### ### 95,026 3,031,329 ### ### 0.0
2021-Mar-09 Tue ### 63.82 63.23 63.42 131,381 8,345,978 ### ### 4.5
2021-Mar-08 Mon 63.89 ### ### ### 139,927 0 37.1 37.1 0.0
2021-Mar-05 Fri ### ### 62.4 62.84 228,856 ### ### ### 4.5
2021-Mar-04 Thu 63.5 63.5 62.81 ### ### ### 0.0
2021-Mar-03 Wed 63.21 ### ### 63.58 70.8 70.8 ###
2021-Mar-02 Tue 63.51 ### ### ### 107,828 0 52.1 52.1 0.0
2021-Mar-01 Mon ### ### 62.45 ### 73.9 73.9 0.0
2021-Feb-26 Fri ### ### ### ### 32.8 32.8 0.0
2021-Feb-25 Thu 63.8 63.86 63.45 ### 43.0 43.0 0.0
2021-Feb-24 Wed 63.41 63.51 ### ### ### ### 0.0
2021-Feb-23 Tue ### 63.57 62.89 63.57 232,678 14,712,229 ### ### ###
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri 63.82 63.89 ### ### 42.3 42.3 0.0
2021-Feb-18 Thu ### ### 63.85 ### 123,425 3,940,343 ### ### 0.0
2021-Feb-17 Wed 64.44 64.44 63.72 ### 176,628 11,318,322 ### ### 0.0
2021-Feb-16 Tue ### 64.24 63.85 64.24 557,155 ### ### ### 4.6
2021-Feb-15 Mon 63.41 63.85 63.41 63.78 ### ### 4.6
2021-Feb-12 Fri ### 63.5 ### ### ### ### 0.0
2021-Feb-11 Thu 63.44 63.73 ### 63.47 ### ### ###
2021-Feb-10 Wed 63.45 63.71 ### 63.59 68.0 68.0 4.5
2021-Feb-09 Tue ### 63.86 63.22 63.22 182,742 11,611,426 40.4 40.4 4.5
2021-Feb-08 Mon 63.4 ### 63.4 63.79 153,648 4,870,641 ### ### ###
2021-Feb-05 Fri ### 63.49 ### 63.43 267,745 ### 62.6 62.6 ###
2021-Feb-04 Thu ### ### ### 62.72 ### ### 4.5
2021-Feb-03 Wed ### 63.52 ### 63.22 63.9 63.9 4.5
2021-Feb-02 Tue ### 62.8 ### 62.71 69.3 69.3 ###
2021-Feb-01 Mon ### ### ### 61.75 ### ### ###
2021-Jan-29 Fri 62.26 62.4 ### 61.22 ### ### 4.4
2021-Jan-28 Thu ### ### ### ### 242,920 0 ### ### 0.0
2021-Jan-27 Wed ### 63.2 ### 62.83 47.4 47.4 4.5
2021-Jan-25 Mon ### ### ### 63.23 65.6 65.6 ###
2021-Jan-22 Fri ### 63.2 ### ### 43.5 43.5 0.0
2021-Jan-21 Thu ### ### ### 63.25 72,044 0 ### ### 4.5
2021-Jan-20 Wed 62.58 ### 62.58 62.76 87,040 2,723,481 61.9 61.9 4.5
2021-Jan-19 Tue ### 62.56 ### 62.53 108,456 ### 67.0 67.0 ###
2021-Jan-18 Mon ### ### ### 61.74 ### ### 4.4
2021-Jan-15 Fri ### 62.56 62.25 62.26 37.3 37.3 4.4
2021-Jan-14 Thu ### ### 61.81 62.22 ### ### 4.4
2021-Jan-13 Wed 62.28 62.28 ### ### ### ### 0.0
2021-Jan-12 Tue 62.4 62.42 ### ### 54,927 1,714,271 38.3 38.3 0.0
2021-Jan-11 Mon 62.7 62.7 ### ### ### ### 0.0
2021-Jan-08 Fri 62.2 ### ### ### 68.6 68.6 0.0
2021-Jan-07 Thu ### 62.43 ### 62.22 108,345 3,381,989 68.1 68.1 4.4
2021-Jan-06 Wed ### 61.79 ### 61.24 39.5 39.5 4.4
2021-Jan-05 Tue ### ### 61.44 61.76 33.9 33.9 ###
2021-Jan-04 Mon ### ### 61.29 ### 65.2 65.2 0.0
2020-Dec-31 Thu ### ### ### ### 57,147 0 30.5 30.5 0.0
2020-Dec-30 Wed 62.2 62.2 61.4 ### 35.1 35.1 0.0
2020-Dec-29 Tue 62.49 62.85 62.2 62.45 ### ### ###
2020-Dec-24 Thu ### ### ### ### 41,120 0 ### ### 0.0
2020-Dec-23 Wed 61.53 ### 61.53 61.83 ### ### ###
2020-Dec-22 Tue ### ### 61.28 ### 42.7 42.7 0.0
2020-Dec-21 Mon ### 62.21 61.77 ### 89,487 ### 44.0 44.0 0.0
2020-Dec-18 Fri 62.86 62.86 ### ### 251,540 ### 34.6 34.6 0.0
2020-Dec-17 Thu 62.48 62.955 62.43 62.85 89,174 5,590,540 70.7 70.7 ###
2020-Dec-16 Wed 62.22 ### 62.22 62.23 105,328 3,276,754 70.0 70.0 4.4
2020-Dec-15 Tue ### ### 61.7 61.74 121,548 3,749,755 ### ### 4.4
2020-Dec-14 Mon 61.89 ### 61.89 ### 98,873 3,059,624 ### ### 0.0
2020-Dec-11 Fri ### ### 61.76 61.84 ### ### 4.4
2020-Dec-10 Thu 62.5 62.54 ### 62.29 47.6 47.6 ###
2020-Dec-09 Wed 62.46 62.84 62.46 62.7 71.2 71.2 4.5
2020-Dec-08 Tue ### 62.4 ### ### ### ### 0.0
2020-Dec-07 Mon 62.25 62.53 ### ### ### ### 0.0
2020-Dec-04 Fri ### ### ### 61.8 67.8 67.8 4.4
2020-Dec-03 Thu ### 61.72 61.5 ### 87,544 5,393,585 40.7 40.7 0.0
2020-Dec-02 Wed ### 61.71 ### ### 95,144 ### 36.9 36.9 0.0
2020-Dec-01 Tue 60.86 ### ### ### ### ### 0.0
2020-Nov-30 Mon 61.77 61.85 60.73 60.73 ### ### 4.3
2020-Nov-27 Fri ### 61.74 ### 61.49 39.5 39.5 4.4
2020-Nov-26 Thu ### ### 61.83 61.83 ### ### ###
2020-Nov-25 Wed ### 62.49 62.24 62.24 ### ### 4.4
2020-Nov-24 Tue 61.46 ### ### ### 72.0 72.0 0.0
2020-Nov-23 Mon ### 61.42 ### ### 67.5 67.5 0.0
2020-Nov-20 Fri ### ### 60.85 60.88 124,785 3,796,583 34.8 34.8 4.3
2020-Nov-19 Thu ### ### 60.45 ### ### ### 0.0
2020-Nov-18 Wed ### ### 60.58 60.75 114,546 ### ### ### ###
2020-Nov-17 Tue 60.78 60.78 60.42 60.51 402,171 ### 41.2 41.2 4.3
2020-Nov-16 Mon 60.44 60.44 ### 60.44 69.2 69.2 4.3
2020-Nov-13 Fri 59.52 59.72 ### ### 145,123 4,333,372 ### ### 0.0
2020-Nov-12 Thu 60.27 60.27 59.55 59.72 135,453 8,114,989 36.8 36.8 4.3
2020-Nov-11 Wed ### ### 59.57 ### 240,223 7,155,042 66.9 66.9 0.0
2020-Nov-10 Tue 59.72 59.89 58.83 ### 350,654 20,814,821 ### ### 0.0
2020-Nov-09 Mon 57.81 ### 57.74 58.57 ### ### ###
2020-Nov-06 Fri ### ### 57.28 ### 63.5 63.5 0.0
2020-Nov-05 Thu ### ### 56.5 ### 104,185 2,943,226 68.5 68.5 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue 55.53 56.59 55.47 ### 71.0 71.0 0.0
2020-Nov-02 Mon ### ### 54.83 55.29 ### ### ###
2020-Oct-30 Fri 55.45 55.59 ### ### 164,752 4,579,281 ### ### 0.0
2020-Oct-29 Thu 55.5 ### ### ### ### ### 0.0
2020-Oct-28 Wed 55.88 56.44 55.85 56.42 ### ### ###
2020-Oct-27 Tue 56.76 56.77 ### 56.25 50.4 50.4 4.0
2020-Oct-26 Mon 57.24 ### 57.21 57.22 69,542 1,989,248 ### ### 4.1
2020-Oct-23 Fri ### 57.43 ### ### 41.0 41.0 0.0
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed 57.45 ### 57.43 57.53 48,081 1,380,645 66.5 66.5 ###
2020-Oct-20 Tue ### ### 57.42 57.45 108,277 ### ### ### ###
2020-Oct-19 Mon 57.72 ### 57.72 57.88 ### ### 4.1
2020-Oct-16 Fri ### 57.74 57.27 ### 78,171 4,495,223 ### ### 0.0
2020-Oct-15 Thu 57.5 ### 57.49 ### 168,053 4,830,683 69.6 69.6 0.0
2020-Oct-14 Wed ### 57.57 57.29 57.4 66.3 66.3 ###
2020-Oct-13 Tue ### 57.73 ### ### 198,746 ### ### ### 0.0
2020-Oct-12 Mon 56.71 ### 56.58 ### 45,457 1,285,978 ### ### 0.0
2020-Oct-09 Fri 56.75 ### 56.54 ### 67,378 1,904,776 ### ### 0.0
2020-Oct-08 Thu ### 56.89 ### ### 68.7 68.7 0.0
2020-Oct-07 Wed ### ### 55.25 ### ### ### 0.0
2020-Oct-06 Tue ### 55.4 ### ### 248,079 6,871,788 62.0 62.0 0.0
2020-Oct-05 Mon 54.71 55.23 54.71 ### ### ### 0.0
2020-Oct-02 Fri ### 54.41 ### 53.82 ### ### 3.8
2020-Oct-01 Thu ### ### ### ### 67.0 67.0 0.0
2020-Sep-30 Wed 54.76 ### ### ### 277,257 0 40.1 40.1 0.0
2020-Sep-29 Tue ### 55.72 ### ### 35.1 35.1 0.0
2020-Sep-28 Mon 55.85 ### ### 55.74 ### ### ###
2020-Sep-25 Fri ### ### ### 55.78 68.4 68.4 4.0
2020-Sep-24 Thu 54.73 ### 54.52 ### 76.2 76.2 0.0
2020-Sep-23 Wed 54.8 55.51 54.79 55.43 ### ### ###
2020-Sep-22 Tue ### 54.29 ### ### 73.9 73.9 0.0
2020-Sep-21 Mon 54.76 54.89 ### 54.49 62,973 ### 43.8 43.8 3.9
2020-Sep-18 Fri ### ### 54.88 54.88 30.3 30.3 ###
2020-Sep-17 Thu 55.76 55.76 ### ### 40.3 40.3 0.0
2020-Sep-16 Wed 55.55 55.77 55.47 55.73 1,068,577 59,434,252 ### ### ###
2020-Sep-15 Tue ### 55.4 ### ### 36.2 36.2 0.0
2020-Sep-14 Mon 55.2 ### ### 55.24 108,242 0 65.4 65.4 3.9
2020-Sep-11 Fri 54.86 ### 54.57 54.86 103,288 ### ### ### 3.9
2020-Sep-10 Thu 55.86 55.86 55 55.29 35.8 35.8 ###
2020-Sep-09 Wed ### ### 54.71 ### 188,889 5,167,058 74.1 74.1 0.0
2020-Sep-08 Tue ### ### 55.78 ### 106,351 2,966,129 67.2 67.2 0.0
2020-Sep-07 Mon ### 55.72 54.88 ### 107,049 ### 68.7 68.7 0.0
2020-Sep-04 Fri ### ### ### 55.41 ### ### 4.0
2020-Sep-03 Thu 57.24 ### ### ### 88,429 0 38.0 38.0 0.0
2020-Sep-02 Wed ### 56.7 ### 56.57 128,171 3,633,647 ### ### ###
2020-Sep-01 Tue ### ### ### 55.56 ### ### 4.0
2020-Aug-31 Mon 56.52 56.82 56.48 56.59 65.9 65.9 4.0
2020-Aug-28 Fri 56.79 56.81 56.4 ### ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 145,749 0 39.8 39.8 0.0
2020-Aug-26 Wed ### ### ### ### 166,725 0 45.5 45.5 0.0
2020-Aug-25 Tue ### 57.7 ### ### 80,056 ### ### ### 0.0
2020-Aug-24 Mon 56.7 ### ### ### 91,479 0 ### ### 0.0
2020-Aug-21 Fri ### 57.29 56.7 56.76 48,255 ### 33.7 33.7 4.1
2020-Aug-20 Thu 56.83 ### ### 56.84 ### ### ###
2020-Aug-19 Wed ### 57.55 56.77 ### 117,777 ### ### ### 0.0
2020-Aug-18 Tue 56.59 57 56.41 56.79 130,483 ### 64.1 64.1 ###
2020-Aug-17 Mon ### 56.57 56.21 ### 131,384 7,408,743 63.6 63.6 0.0
2020-Aug-14 Fri ### 57 ### 56.85 336,359 ### 63.5 63.5 ###
2020-Aug-13 Thu 57.24 57.25 ### 56.42 26.2 26.2 ###
2020-Aug-12 Wed ### ### 56.59 56.83 40.3 40.3 ###
2020-Aug-11 Tue ### 57.4 ### ### 143,629 4,122,152 ### ### 0.0
2020-Aug-10 Mon ### 56.85 56 ### 69.2 69.2 0.0
2020-Aug-07 Fri 56 56 55.59 55.7 33.9 33.9 4.0
2020-Aug-06 Thu ### ### 55.75 ### 92,642 ### 63.9 63.9 0.0
2020-Aug-05 Wed 55.7 55.77 55.29 ### ### ### 0.0
2020-Aug-04 Tue 55.83 56.2 55.82 ### 124,259 6,959,746 65.8 65.8 0.0
2020-Aug-03 Mon 54.72 ### ### ### 74.9 74.9 0.0
2020-Jul-31 Fri 55.8 55.85 ### 55.22 42.5 42.5 3.9
2020-Jul-30 Thu ### 56.27 ### ### 71,158 ### ### ### 0.0
2020-Jul-29 Wed 55.84 ### ### ### 145,976 0 ### ### 0.0
2020-Jul-28 Tue ### ### 55.82 55.83 42.0 42.0 4.0
2020-Jul-27 Mon ### ### ### ### 49,182 0 67.7 67.7 0.0
2020-Jul-24 Fri ### ### 55.74 55.8 ### ### 4.0
2020-Jul-23 Thu 56.21 56.57 ### 56.55 182,944 5,174,571 ### ### ###
2020-Jul-22 Wed 56.79 56.79 ### ### 145,657 ### 34.1 34.1 0.0
2020-Jul-21 Tue 56 ### 56 ### 130,789 ### ### ### 0.0
2020-Jul-20 Mon ### ### 55.56 ### 36.9 36.9 0.0
2020-Jul-17 Fri ### ### ### ### 71.7 71.7 0.0
2020-Jul-16 Thu 56.48 56.48 55.55 ### 32.7 32.7 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### 86,241 0 ### ### 0.0
2020-Jul-13 Mon 55.7 55.73 ### 55.45 309,348 8,619,982 46.5 46.5 ###
2020-Jul-10 Fri ### 55.21 54.71 54.88 43.1 43.1 ###
2020-Jul-09 Thu ### ### ### 55.28 ### ### 3.9
2020-Jul-08 Wed 55.51 55.81 54.87 54.87 ### ### ###
2020-Jul-07 Tue 56.21 ### 55.7 55.76 172,578 ### 45.0 45.0 4.0
2020-Jul-06 Mon ### ### 55.79 55.79 ### ### 4.0
2020-Jul-03 Fri 56.2 56.57 55.81 ### 44.4 44.4 0.0
2020-Jul-02 Thu ### ### ### ### 210,542 0 70.4 70.4 0.0
2020-Jul-01 Wed 54.74 55.21 ### ### 185,271 ### 59.9 59.9 0.0
2020-Jun-30 Tue ### 55.22 54.54 ### ### ### 0.0
2020-Jun-29 Mon 53.76 54.26 53.51 54.26 ### ### 3.9
2020-Jun-26 Fri 54.49 ### 54.29 54.78 455,579 ### 68.8 68.8 3.9
2020-Jun-25 Thu ### ### ### ### 215,948 0 46.0 46.0 0.0
2020-Jun-24 Wed ### ### ### 55.29 37.5 37.5 ###
2020-Jun-23 Tue ### 55.71 54.55 55.24 ### ### 3.9
2020-Jun-22 Mon ### 55.44 54.55 ### ### ### 0.0
2020-Jun-19 Fri ### 55.76 ### ### ### ### 0.0
2020-Jun-18 Thu 55.43 55.43 ### ### 38.6 38.6 0.0
2020-Jun-17 Wed 55.7 55.7 ### 55.59 38.0 38.0 ###
2020-Jun-16 Tue 54.83 55.49 54.45 55.2 341,952 ### 60.2 60.2 3.9
2020-Jun-15 Mon ### ### ### ### 49.7 49.7 0.0
2020-Jun-12 Fri 53.83 54.5 53.43 ### 66.4 66.4 0.0
2020-Jun-11 Thu ### 56.5 55.2 55.29 277,255 ### 49.8 49.8 ###
2020-Jun-10 Wed ### ### 56.54 ### ### ### 0.0
2020-Jun-09 Tue ### 57.52 56.85 ### 466,878 ### 41.5 41.5 0.0
2020-Jun-05 Fri ### 55.88 ### ### ### ### 0.0
2020-Jun-04 Thu 55.89 ### ### 55.57 39.2 39.2 ###
2020-Jun-03 Wed 54.57 ### 54.53 ### 101,389 2,764,371 ### ### 0.0
2020-Jun-02 Tue ### ### 53.8 54.26 71.1 71.1 3.9
2020-Jun-01 Mon 52.87 ### 52.8 ### 208,920 5,515,488 76.0 76.0 0.0
2020-May-29 Fri ### ### 53.43 53.84 139,229 ### 40.2 40.2 3.8
2020-May-28 Thu ### ### ### 54.23 225,749 0 39.8 39.8 ###
2020-May-27 Wed ### ### 53 ### 132,059 ### ### ### 0.0
2020-May-26 Tue 52.49 53.44 52.4 ### 203,183 10,752,444 ### ### 0.0
2020-May-25 Mon 51.81 ### 51.7 ### 147,989 ### ### ### 0.0
2020-May-22 Fri 51.56 ### ### 51 32.9 32.9 3.6
2020-May-21 Thu 52.25 52.25 51.43 51.48 ### ### 3.7
2020-May-20 Wed ### 51.89 ### ### 65.3 65.3 0.0
2020-May-19 Tue 52 ### 51.5 51.59 247,248 ### ### ### 3.7
2020-May-18 Mon 50.74 ### 50.55 ### 30.9 30.9 0.0
2020-May-15 Fri 49.84 50.21 ### 49.81 36.4 36.4 3.6
2020-May-14 Thu 49.74 50 49.47 49.47 ### ### ###
2020-May-13 Wed ### ### ### ### ### ### 0.0
2020-May-12 Tue 50.52 ### 49.85 ### 80.6 80.6 0.0
2020-May-11 Mon 50.43 ### ### ### 249,549 0 64.2 64.2 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### 50 ### 49.76 ### ### 3.6
2020-May-06 Wed ### ### 49.59 ### ### ### 0.0
2020-May-05 Tue ### ### 49.59 ### 247,241 6,130,340 ### ### 0.0
2020-May-04 Mon 49 49.47 ### 49.2 339,144 8,388,726 68.1 68.1 3.5
2020-May-01 Fri 50.21 50.22 48.73 48.73 ### ### ###
2020-Apr-30 Thu 50.72 51.48 ### ### 403,184 10,377,956 ### ### 0.0
2020-Apr-29 Wed 49.44 ### 49.24 49.89 169,153 4,164,546 65.2 65.2 ###
2020-Apr-28 Tue 49.55 49.82 48.86 49.26 ### ### 3.5
2020-Apr-27 Mon 48.8 ### 48.2 49.29 199,059 4,797,321 ### ### ###
2020-Apr-24 Fri 48.28 48.79 48.2 48.59 132,828 ### ### ### ###
2020-Apr-23 Thu ### ### 48 ### 170,355 4,088,520 34.6 34.6 0.0
2020-Apr-22 Wed 48 ### 47.21 48.41 70.0 70.0 3.5
2020-Apr-21 Tue ### 49.53 ### ### ### ### 0.0
2020-Apr-20 Mon 51 51 49.74 49.79 362,646 18,266,479 ### ### ###
2020-Apr-17 Fri ### 51.57 50.7 51 402,478 ### ### ### 3.6
2020-Apr-16 Thu 49.75 ### 49.21 ### 325,055 7,997,978 ### ### 0.0
2020-Apr-15 Wed ### 51.27 ### ### 39.4 39.4 0.0
2020-Apr-14 Tue 49.75 50.88 ### 50.81 ### ### ###
2020-Apr-09 Thu ### ### 48.55 49.56 252,227 ### ### ### 3.5
2020-Apr-08 Wed ### ### 47.41 48.21 33.7 33.7 ###
2020-Apr-07 Tue ### ### ### ### 848,640 0 ### ### 0.0
2020-Apr-06 Mon 47.52 49.22 ### 48.88 421,557 ### 68.8 68.8 ###
2020-Apr-03 Fri 48.5 ### 46.53 ### 639,546 ### 24.8 24.8 0.0
2020-Apr-02 Thu 47.2 ### ### 48 70.6 70.6 3.4
2020-Apr-01 Wed ### 48.85 ### 48.45 616,355 15,054,470 64.4 64.4 ###
2020-Mar-31 Tue ### 49.8 ### ### 933,777 23,251,047 ### ### 0.0
2020-Mar-30 Mon 44.78 ### ### ### 84.1 84.1 0.0
2020-Mar-27 Fri ### ### 45.41 45.46 21.1 21.1 3.2
2020-Mar-26 Thu 47.74 48.53 ### 47.84 877,628 21,295,643 54.4 54.4 3.4
2020-Mar-25 Wed ### ### ### ### 375,545 0 74.5 74.5 0.0
2020-Mar-24 Tue ### 44.51 ### 44.42 64.2 64.2 3.2
2020-Mar-23 Mon ### 43.43 41.22 ### 807,857 34,192,547 ### ### 0.0
2020-Mar-20 Fri ### 49.55 44.88 ### ### ### 0.0
2020-Mar-19 Thu ### 47.79 ### ### 807,887 19,304,459 53.8 53.8 0.0
2020-Mar-18 Wed 49.5 49.5 45.74 46.52 710,825 33,849,486 28.1 28.1 3.3
2020-Mar-17 Tue 46 49.8 46 49.54 79.6 79.6 3.5
2020-Mar-16 Mon ### ### 47.49 47.49 1,173,080 27,854,784 49.0 49.0 3.4
2020-Mar-13 Fri 47.5 ### ### ### ### ### 0.0
2020-Mar-12 Thu ### ### 49.45 50 1,500,822 37,107,823 39.9 39.9 ###
2020-Mar-11 Wed ### 55.79 53.57 53.57 325,778 17,813,541 ### ### ###
2020-Mar-10 Tue ### 55.55 51.72 55.55 72.6 72.6 4.0
2020-Mar-09 Mon 56.41 56.41 ### ### 629,181 17,746,050 47.5 47.5 0.0
2020-Mar-06 Fri 58.88 ### 58.21 ### ### ### 0.0
2020-Mar-05 Thu ### 60.2 59.5 59.73 222,121 13,293,941 ### ### ###
2020-Mar-04 Wed ### 59.44 58.74 58.89 379,182 ### ### ### ###
2020-Mar-03 Tue ### ### ### ### 478,582 0 26.3 26.3 0.0
2020-Mar-02 Mon ### 59.59 ### 59.59 702,150 20,920,559 70.2 70.2 ###
2020-Feb-28 Fri ### 60.51 59.73 59.79 498,983 29,998,857 51.7 51.7 ###
2020-Feb-27 Thu ### 62.46 61.58 61.84 42.8 42.8 4.4
2020-Feb-26 Wed 62.44 62.79 ### ### 417,975 13,122,325 ### ### 0.0
2020-Feb-25 Tue 64.5 64.5 ### 63.7 28.2 28.2 4.6
2020-Feb-24 Mon 65.26 ### ### 64.71 201,553 0 53.4 53.4 4.6
2020-Feb-21 Fri ### ### ### ### 76,559 0 ### ### 0.0
2020-Feb-20 Thu ### 66.7 ### ### 102,847 3,429,947 69.3 69.3 0.0
2020-Feb-19 Wed 65.85 ### 65.83 ### 137,571 4,528,149 ### ### 0.0
2020-Feb-18 Tue 65.84 65.84 ### 65.77 109,923 ### 38.7 38.7 4.7
2020-Feb-17 Mon 65.85 ### ### 65.86 ### ### 4.7
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### 65.5 ### 163,047 5,339,789 ### ### 0.0
2020-Feb-12 Wed 65.45 65.58 ### 65.52 ### ### ###
2020-Feb-11 Tue ### ### ### 65.2 194,175 0 ### ### 4.7
2020-Feb-10 Mon ### ### 64.54 64.77 83,544 ### ### ### ###
2020-Feb-07 Fri 65.2 65.25 64.71 64.86 137,784 ### 36.3 36.3 4.6
2020-Feb-06 Thu ### ### 64.85 ### 67.8 67.8 0.0
2020-Feb-05 Wed 64.74 64.81 ### 64.52 50,344 ### 30.3 30.3 4.6
2020-Feb-04 Tue ### ### ### 64.22 69.9 69.9 4.6
2020-Feb-03 Mon 63.78 ### 63.75 ### 77.6 77.6 0.0
2020-Jan-31 Fri ### ### 64.8 64.88 92,522 ### 34.0 34.0 4.6
2020-Jan-30 Thu ### ### ### 64.76 57,878 0 42.2 42.2 4.6
2020-Jan-29 Wed ### ### 64.85 ### 199,427 6,466,420 ### ### 0.0
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### 65.84 65.59 65.78 ### ### 4.7
2020-Jan-23 Thu 65.89 ### ### 65.51 98,444 0 ### ### ###
2020-Jan-22 Wed 65.41 ### ### ### 194,728 0 ### ### 0.0
2020-Jan-21 Tue 65.4 65.46 ### ### 128,580 4,208,423 ### ### 0.0
2020-Jan-20 Mon 65.45 65.56 ### 65.46 227,544 ### ### ### 4.7
2020-Jan-17 Fri 65.48 65.53 ### ### 33.9 33.9 0.0
2020-Jan-16 Thu ### ### ### ### 68.3 68.3 0.0
2020-Jan-15 Wed 64.43 ### 64.43 64.58 211,045 ### 67.2 67.2 4.6
2020-Jan-14 Tue ### ### ### ### 70.0 70.0 0.0
2020-Jan-13 Mon ### 63.81 63.54 63.76 69.5 69.5 4.6
2020-Jan-10 Fri 63.83 ### 63.78 ### 72.2 72.2 0.0
2020-Jan-09 Thu 63.4 63.72 ### 63.53 66.2 66.2 4.5
2020-Jan-08 Wed ### 63.2 62.385 ### 689,349 43,285,947 44.5 44.5 0.0
2020-Jan-07 Tue ### 63.2 ### ### 266,583 8,424,022 73.9 73.9 0.0
2020-Jan-06 Mon ### 62.29 ### 62.26 192,042 5,981,148 73.8 73.8 4.4
2020-Jan-03 Fri 62.51 62.74 ### ### 26.0 26.0 0.0
2020-Jan-02 Thu 61.8 ### 61.56 61.89 160,883 4,951,978 67.7 67.7 ###
2019-Dec-30 Mon ### ### 62.48 ### 327,476 10,230,350 30.7 30.7 0.0
2019-Dec-27 Fri ### 63.5 63.27 63.49 64.2 64.2 ###
2019-Dec-24 Tue 63.2 63.28 ### 63.2 88,643 ### 65.0 65.0 4.5
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### 63.71 ### 63.44 ### ### ###
2019-Dec-19 Thu ### ### 63.48 ### 337,828 ### 29.5 29.5 0.0
2019-Dec-18 Wed 63.87 ### ### 63.83 ### ### ###
2019-Dec-16 Mon ### ### ### ### 177,278 0 77.5 77.5 0.0
2019-Dec-13 Fri 62.72 62.89 ### 62.74 73,582 2,313,785 ### ### ###
2019-Dec-12 Thu 62.76 62.81 62.42 62.5 36.1 36.1 4.5
2019-Dec-11 Wed ### 62.88 62.55 62.81 66,672 ### 71.9 71.9 ###
2019-Dec-10 Tue 62.59 62.73 62.41 62.42 95,048 5,947,153 ### ### 4.5
2019-Dec-09 Mon 62.73 62.79 62.52 62.72 78,620 ### 41.4 41.4 4.5
2019-Dec-06 Fri 62.28 62.53 62.28 62.46 117,785 7,350,372 72.7 72.7 ###
2019-Dec-05 Thu ### 62.26 ### ### 201,757 ### 63.8 63.8 0.0
2019-Dec-04 Wed 61.71 61.8 ### 61.54 39.4 39.4 4.4
2019-Dec-03 Tue ### ### 62.4 62.47 ### ### 4.5
2019-Dec-02 Mon 63.89 ### 63.72 ### 76.9 76.9 0.0
2019-Nov-29 Fri 64.22 64.22 63.77 63.77 ### ### 4.6
2019-Nov-28 Thu ### ### 63.89 ### 234,146 ### 31.9 31.9 0.0
2019-Nov-27 Wed ### 63.82 ### 63.7 70.4 70.4 4.6
2019-Nov-26 Tue ### ### ### ### 71.5 71.5 0.0
2019-Nov-25 Mon 62.75 ### ### ### 66,547 0 40.1 40.1 0.0
2019-Nov-22 Fri ### ### ### 62.47 347,446 0 71.0 71.0 4.5
2019-Nov-21 Thu ### ### 61.78 ### 40.0 40.0 0.0
2019-Nov-20 Wed ### ### 62.52 62.58 256,428 ### 30.9 30.9 4.5
2019-Nov-19 Tue ### 63.49 ### 63.49 ### ### ###
2019-Nov-18 Mon 63.21 63.21 62.84 ### 234,149 14,757,240 40.3 40.3 0.0
2019-Nov-15 Fri 62.89 ### 62.89 63.23 70,071 2,203,382 70.2 70.2 ###
2019-Nov-14 Thu 62.49 62.8 62.26 62.72 69.1 69.1 4.5
2019-Nov-13 Wed ### ### 62.27 62.27 166,551 ### 31.8 31.8 4.4
2019-Nov-12 Tue ### ### ### ### 76,929 0 40.7 40.7 0.0
2019-Nov-11 Mon ### ### ### ### ### ### 0.0
2019-Nov-08 Fri ### 62.5 ### 62.24 116,978 ### ### ### 4.4
2019-Nov-07 Thu 61.87 ### 61.82 ### 152,840 4,724,284 75.2 75.2 0.0
2019-Nov-06 Wed 62.29 62.29 61.7 61.7 112,874 6,997,623 30.9 30.9 4.4
2019-Nov-05 Tue 62.22 62.26 61.87 ### 34.4 34.4 0.0
2019-Nov-04 Mon ### ### 61.8 ### 70.5 70.5 0.0
2019-Nov-01 Fri ### 61.84 61.48 61.8 73,326 4,521,281 70.5 70.5 4.4
2019-Oct-31 Thu ### ### 61.51 61.73 ### ### ###
2019-Oct-30 Wed 62.28 ### 61.89 ### 187,487 5,801,785 ### ### 0.0
2019-Oct-29 Tue ### ### 62.44 62.5 137,928 ### 39.4 39.4 4.5
2019-Oct-28 Mon ### ### 62.46 62.46 46,921 1,465,342 ### ### ###
2019-Oct-25 Fri ### 62.47 ### 62.44 82,189 2,567,173 ### ### 4.5
2019-Oct-24 Thu 62.24 62.24 ### ### 218,575 6,802,054 ### ### 0.0
2019-Oct-23 Wed 61.72 61.8 61.47 61.8 206,926 12,753,884 73.9 73.9 4.4
2019-Oct-22 Tue 61.73 ### ### 61.83 ### ### ###
2019-Oct-21 Mon ### 61.8 61.26 61.8 77.1 77.1 4.4
2019-Oct-18 Fri 61.73 61.8 61.45 ### 110,472 ### 36.2 36.2 0.0
2019-Oct-17 Thu 62.51 62.51 ### ### 79,820 2,494,774 ### ### 0.0
2019-Oct-16 Wed ### 62.43 ### 62.4 68.9 68.9 4.5
2019-Oct-15 Tue ### 61.7 ### ### 39,744 ### ### ### 0.0
2019-Oct-14 Mon ### 61.87 61.52 61.57 218,154 ### ### ### 4.4
2019-Oct-11 Fri 61.24 ### ### ### 36.3 36.3 0.0
2019-Oct-10 Thu 60.59 ### 60.48 ### 137,259 ### 74.0 74.0 0.0
2019-Oct-09 Wed 60.48 60.71 ### ### 55,543 ### 72.9 72.9 0.0
2019-Oct-08 Tue ### ### ### ### 53,159 0 70.7 70.7 0.0
2019-Oct-07 Mon ### ### 60.55 ### ### ### 0.0
2019-Oct-04 Fri 60.23 60.5 ### 60.45 69.8 69.8 4.3
2019-Oct-03 Thu ### ### ### ### 81.1 81.1 0.0
2019-Oct-02 Wed 62.8 62.8 61.52 61.52 18.5 18.5 4.4
2019-Oct-01 Tue ### 62.8 ### 62.8 ### ### 4.5
2019-Sep-30 Mon 62.78 62.85 ### ### ### ### 0.0
2019-Sep-27 Fri 62.85 62.85 ### 62.84 ### ### 4.5
2019-Sep-26 Thu 63.23 63.23 62.57 62.87 ### ### ###
2019-Sep-25 Wed 62.82 ### 62.8 ### 469,576 14,744,686 74.3 74.3 0.0
2019-Sep-24 Tue ### 63.54 ### 63.54 223,183 7,090,523 72.6 72.6 4.5
2019-Sep-23 Mon 63.42 63.57 ### ### ### ### 0.0
2019-Sep-20 Fri ### ### ### ### 32.8 32.8 0.0
2019-Sep-19 Thu ### ### ### ### 246,825 0 68.2 68.2 0.0
2019-Sep-18 Wed 62.86 ### ### 62.71 35.9 35.9 ###
2019-Sep-17 Tue 62.49 62.83 62.41 62.83 274,745 ### 73.6 73.6 4.5
2019-Sep-16 Mon ### ### ### ### 186,282 0 70.7 70.7 0.0
2019-Sep-13 Fri ### ### 62.45 62.59 101,445 3,167,620 35.7 35.7 ###
2019-Sep-12 Thu ### 62.76 ### 62.41 33.3 33.3 4.5
2019-Sep-11 Wed ### ### ### ### 44,470 0 30.2 30.2 0.0
2019-Sep-10 Tue 62.27 62.27 61.87 ### ### ### 0.0
2019-Sep-09 Mon ### 62.43 ### ### 68.3 68.3 0.0
2019-Sep-06 Fri ### 62.4 ### ### 163,687 ### 69.3 69.3 0.0
2019-Sep-05 Thu 61.56 ### 61.54 ### 68.4 68.4 0.0
2019-Sep-04 Wed ### 61.27 60.79 61.27 ### ### ###
2019-Sep-03 Tue ### ### 61.26 61.43 69.3 69.3 4.4
2019-Sep-02 Mon 61.48 ### 61.27 61.45 102,572 ### ### ### ###
2019-Aug-30 Fri 61.23 61.75 ### ### ### ### 0.0
2019-Aug-29 Thu 60.74 60.8 60.43 ### 37.2 37.2 0.0
2019-Aug-28 Wed ### ### 60.29 ### 84,529 2,548,126 ### ### 0.0
2019-Aug-27 Tue ### 60.45 ### ### ### ### 0.0
2019-Aug-26 Mon 59.81 ### 59.76 ### 106,355 3,177,887 ### ### 0.0
2019-Aug-23 Fri 60.51 60.81 60.45 60.79 ### ### 4.3
2019-Aug-22 Thu 60.77 60.8 60.55 60.58 57,178 3,469,275 ### ### 4.3
2019-Aug-21 Wed 60.53 ### 60.21 ### ### ### 0.0
2019-Aug-20 Tue ### ### 60.28 ### 259,982 7,835,857 ### ### 0.0
2019-Aug-19 Mon ### 60.21 ### ### ### ### 0.0
2019-Aug-16 Fri 59.52 59.73 59.49 ### 215,452 ### 71.2 71.2 0.0
2019-Aug-15 Thu ### ### 59.57 59.59 155,056 4,618,342 33.5 33.5 ###
2019-Aug-14 Wed ### 61.42 ### 61.29 ### ### 4.4
2019-Aug-13 Tue 60.87 ### 60.83 ### 182,378 5,547,026 ### ### 0.0
2019-Aug-12 Mon 60.85 ### 60.8 ### ### ### 0.0
2019-Aug-09 Fri ### 61.2 60.85 ### 152,827 ### ### ### 0.0
2019-Aug-08 Thu ### 60.88 ### 60.88 202,578 6,166,474 70.9 70.9 4.3
2019-Aug-07 Wed ### 60.5 59.84 60.44 273,578 16,461,188 70.7 70.7 4.3
2019-Aug-06 Tue ### ### 59.7 ### 373,657 ### 77.1 77.1 0.0
2019-Aug-05 Mon ### ### 61.57 61.58 ### ### 4.4
2019-Aug-02 Fri 62.79 62.79 62.54 ### 97,686 ### 37.3 37.3 0.0
2019-Aug-01 Thu ### ### 62.86 ### 51,977 ### 73.0 73.0 0.0
2019-Jul-31 Wed 63.29 63.4 ### ### 56,928 ### ### ### 0.0
2019-Jul-30 Tue ### 63.75 63.46 63.49 ### ### ###
2019-Jul-29 Mon ### ### ### 63.29 59,570 0 ### ### ###
2019-Jul-26 Fri ### ### 62.84 ### ### ### 0.0
2019-Jul-25 Thu ### 63.2 62.84 ### 50,847 3,204,377 ### ### 0.0
2019-Jul-24 Wed ### ### ### 62.79 115,648 0 ### ### 4.5
2019-Jul-23 Tue ### 62.4 ### ### ### ### 0.0
2019-Jul-22 Mon ### 62.22 61.87 ### 89,852 ### ### ### 0.0
2019-Jul-19 Fri 61.71 ### ### ### ### ### 0.0
2019-Jul-18 Thu 61.8 61.81 61.45 ### ### ### 0.0
2019-Jul-17 Wed 61.45 ### 61.4 61.87 74.1 74.1 ###
2019-Jul-16 Tue 61.7 61.76 61.57 61.57 84,377 ### ### ### 4.4
2019-Jul-15 Mon 61.74 61.88 61.53 61.7 67,453 4,162,187 37.5 37.5 4.4
2019-Jul-12 Fri ### 62.27 ### ### 45,279 ### ### ### 0.0
2019-Jul-11 Thu ### ### ### 62.29 55,044 0 ### ### ###
2019-Jul-10 Wed ### ### ### ### 215,649 0 ### ### 0.0
2019-Jul-09 Tue 61.78 ### ### 61.74 112,941 0 ### ### 4.4
2019-Jul-08 Mon 62.47 62.47 61.86 ### 130,243 8,096,556 32.1 32.1 0.0
2019-Jul-05 Fri 62.45 62.79 ### 62.74 54,421 1,708,547 ### ### ###
2019-Jul-04 Thu 62.27 62.4 62.23 ### 65.0 65.0 0.0
2019-Jul-03 Wed ### ### 61.59 ### ### ### 0.0
2019-Jul-02 Tue 61.8 ### 61.58 ### ### ### 0.0
2019-Jul-01 Mon 61.89 61.89 ### ### ### ### 0.0
2019-Jun-28 Fri ### 61.74 ### ### 649,158 ### 34.5 34.5 0.0
2019-Jun-27 Thu ### 61.75 61.21 61.73 212,129 ### ### ### ###
2019-Jun-26 Wed ### ### ### 62.22 ### ### 4.4
2019-Jun-25 Tue 62.28 62.59 62.28 ### 54,974 ### 73.5 73.5 0.0
2019-Jun-24 Mon 62.21 62.44 ### 62.44 ### ### 4.5
2019-Jun-21 Fri 62.56 ### 62.2 62.24 104,889 3,262,047 33.3 33.3 4.4
2019-Jun-20 Thu 62.48 ### 62.2 ### ### ### 0.0
2019-Jun-19 Wed ### 62.46 ### 62.46 72.6 72.6 ###
2019-Jun-18 Tue 61.21 61.58 61.2 61.55 75.3 75.3 ###
2019-Jun-17 Mon ### 61.44 ### 61.22 38.3 38.3 4.4
2019-Jun-14 Fri ### 61.46 61.22 61.4 70,029 4,295,578 68.0 68.0 4.4
2019-Jun-13 Thu 61.43 61.5 61.23 61.26 38.6 38.6 4.4
2019-Jun-12 Wed 61.47 61.74 61.28 61.28 143,421 8,821,825 34.0 34.0 4.4
2019-Jun-11 Tue 60.78 ### 60.75 ### 85,683 2,602,621 ### ### 0.0
2019-Jun-07 Fri ### ### ### ### 70.3 70.3 0.0
2019-Jun-06 Thu 59.71 ### 59.71 59.79 ### ### ###
2019-Jun-05 Wed 59.89 59.89 59.52 59.59 ### ### ###
2019-Jun-04 Tue 59.25 59.41 ### ### 38.0 38.0 0.0
2019-Jun-03 Mon 59.57 ### ### ### ### ### 0.0
2019-May-31 Fri ### ### 59.57 59.89 65,826 1,960,627 ### ### 4.3
2019-May-30 Thu ### ### 59.74 59.85 54,820 1,637,473 36.4 36.4 4.3
2019-May-29 Wed 60.28 ### ### ### 80,121 0 71.1 71.1 0.0
2019-May-28 Tue 60.53 60.79 60.53 ### 45,972 ### 68.1 68.1 0.0
2019-May-27 Mon 60.46 60.57 ### 60.42 37,123 1,124,270 ### ### 4.3
2019-May-24 Fri 60.46 60.52 60.26 60.46 70.4 70.4 4.3
2019-May-23 Thu 60.83 60.89 ### 60.78 46,927 ### 34.1 34.1 ###
2019-May-22 Wed 60.84 ### ### ### 322,051 0 68.1 68.1 0.0
2019-May-21 Tue 60.42 60.86 ### 60.86 225,020 6,847,358 ### ### 4.3
2019-May-20 Mon ### ### ### ### ### ### 0.0
2019-May-17 Fri 59.84 ### 59.56 59.59 31.8 31.8 ###
2019-May-16 Thu ### 59.24 58.8 59.24 111,123 6,558,479 ### ### ###
2019-May-15 Wed 58.45 58.83 ### 58.74 174,742 ### ### ### 4.2
2019-May-14 Tue 58.22 ### ### ### ### ### 0.0
2019-May-13 Mon 58.72 ### ### ### ### ### 0.0
2019-May-10 Fri 58.55 58.87 58.55 58.87 ### ### ###
2019-May-09 Thu ### 58.71 ### ### 60,082 ### 71.0 71.0 0.0
2019-May-08 Wed ### 58.43 ### 58.4 72.6 72.6 ###
2019-May-07 Tue 58.78 ### 58.59 ### 301,282 8,826,056 ### ### 0.0
2019-May-06 Mon 58.53 58.74 ### 58.52 47.3 47.3 ###
2019-May-03 Fri ### 59.21 ### ### 303,122 8,973,926 68.3 68.3 0.0
2019-May-02 Thu ### ### ### ### 37.3 37.3 0.0
2019-May-01 Wed ### 59.43 ### 59.4 ### ### 4.2
2019-Apr-30 Tue ### ### 58.83 ### 48,247 1,419,185 37.1 37.1 0.0
2019-Apr-29 Mon 59.41 59.41 ### 59.27 ### ### ###
2019-Apr-26 Fri 59.49 59.56 59.28 59.56 70.9 70.9 4.3
2019-Apr-24 Wed 59.21 59.55 ### 59.45 ### ### ###
2019-Apr-23 Tue 58.49 ### 58.49 58.77 63,349 1,852,641 ### ### 4.2
2019-Apr-18 Thu 58.71 58.71 58.21 58.28 258,555 15,115,125 29.7 29.7 4.2
2019-Apr-17 Wed 58.41 58.56 58.2 58.29 37.2 37.2 ###
2019-Apr-16 Tue ### 58.53 ### 58.47 ### ### ###
2019-Apr-15 Mon 58.27 ### ### 58.23 131,929 0 ### ### ###
2019-Apr-12 Fri ### 58.24 ### 58.21 ### ### 4.2
2019-Apr-11 Thu 57.84 57.86 ### 57.74 49,327 ### 36.1 36.1 4.1
2019-Apr-10 Wed 57.79 ### 57.75 ### 73.5 73.5 0.0
2019-Apr-09 Tue ### ### 57.81 ### 36.2 36.2 0.0
2019-Apr-08 Mon 57.8 ### 57.74 ### 65,656 1,895,488 ### ### 0.0
2019-Apr-05 Fri 57.86 57.86 57.45 ### 101,470 5,850,252 ### ### 0.0
2019-Apr-04 Thu ### ### ### ### 27.7 27.7 0.0
2019-Apr-03 Wed 58.45 58.58 ### 58.53 225,675 6,610,020 72.6 72.6 ###
2019-Apr-02 Tue ### 58.42 ### ### ### ### 0.0
2019-Apr-01 Mon 57.86 ### 57.84 58 70.0 70.0 4.1
2019-Mar-29 Fri ### 57.88 57.58 57.58 295,958 17,085,655 30.6 30.6 4.1
2019-Mar-28 Thu ### 57.57 ### 57.53 225,572 ### ### ### ###
2019-Mar-27 Wed 57.73 57.85 57.5 57.85 ### ### 4.1
2019-Mar-26 Tue 57.74 ### ### 57.79 ### ### 4.1
2019-Mar-25 Mon ### ### ### 57.83 62,551 0 42.5 42.5 ###
2019-Mar-22 Fri 58.45 58.74 ### 58.4 ### ### ###
2019-Mar-21 Thu ### 58.2 57.81 ### 72.2 72.2 0.0
2019-Mar-20 Wed 58.27 ### ### ### 44,129 0 ### ### 0.0
2019-Mar-19 Tue 58.5 58.53 ### ### 78,685 ### ### ### 0.0
2019-Mar-18 Mon ### 58.46 ### ### 172,258 ### ### ### 0.0
2019-Mar-15 Fri 58.47 58.47 ### 58.25 29.4 29.4 ###
2019-Mar-14 Thu 58.29 58.29 58 58.23 ### ### ###
2019-Mar-13 Wed ### ### 57.75 ### ### ### 0.0
2019-Mar-12 Tue ### ### ### ### ### ### 0.0
2019-Mar-11 Mon 58.22 ### ### 58.22 72.8 72.8 4.2
2019-Mar-08 Fri 58.78 58.82 58.44 58.44 31.2 31.2 4.2
2019-Mar-07 Thu ### ### 58.88 ### 72.8 72.8 0.0
2019-Mar-06 Wed ### 58.7 58.29 ### 72.5 72.5 0.0
2019-Mar-05 Tue ### ### 58 58.22 ### ### 4.2
2019-Mar-04 Mon 58.44 ### ### 58.4 73,072 0 34.6 34.6 ###
2019-Mar-01 Fri ### ### ### ### ### ### 0.0
2019-Feb-28 Thu ### ### 57.55 57.84 72.2 72.2 ###
2019-Feb-27 Wed 57.54 57.73 57.41 ### 67.6 67.6 0.0
2019-Feb-26 Tue ### ### ### 57.41 ### ### ###
2019-Feb-25 Mon ### ### ### 57.84 ### ### ###
2019-Feb-22 Fri ### 57.75 ### ### 34,242 ### 68.8 68.8 0.0
2019-Feb-21 Thu ### 57.52 56.84 ### 135,724 ### ### ### 0.0
2019-Feb-20 Wed ### 57.24 56.8 ### ### ### 0.0
2019-Feb-19 Tue ### ### ### ### ### ### 0.0
2019-Feb-18 Mon ### ### 56.82 56.87 75,445 ### 33.6 33.6 4.1
2019-Feb-15 Fri 56.52 56.76 56.49 ### 316,442 17,918,528 ### ### 0.0
2019-Feb-14 Thu 56.51 ### 56.49 56.59 105,642 2,983,858 ### ### 4.0
2019-Feb-13 Wed ### ### 56.5 ### 87,189 2,463,089 28.7 28.7 0.0
2019-Feb-11 Mon 56.57 ### ### 56.42 ### ### ###
2019-Feb-08 Fri ### ### ### 56.55 ### ### ###
2019-Feb-07 Thu 56.46 56.88 56.45 56.78 91,146 5,164,788 ### ### 4.1
2019-Feb-06 Wed ### 56.28 55.8 ### 56,242 ### ### ### 0.0
2019-Feb-04 Mon ### ### 54.44 54.86 ### ### 3.9
2019-Feb-01 Fri 54.72 54.78 54.52 ### 33.2 33.2 0.0
2019-Jan-31 Thu ### ### ### ### 28.9 28.9 0.0
2019-Jan-30 Wed ### ### ### 54.78 146,729 0 36.7 36.7 3.9
2019-Jan-29 Tue ### ### 54.57 ### 83,243 2,271,285 ### ### 0.0
2019-Jan-25 Fri 54.79 ### 54.75 55 39,483 1,080,847 67.6 67.6 3.9
2019-Jan-10 Thu ### ### ### 54 128,278 0 ### ### 3.9
2019-Jan-09 Wed 53.45 53.86 53.45 53.82 ### ### 3.8
2019-Jan-04 Fri ### ### 51.86 52.29 74.7 74.7 ###
2019-Jan-03 Thu ### ### 52 52.47 36,123 ### 75.1 75.1 3.7
2019-Jan-02 Wed 53 53 ### 51.74 92,472 ### 15.3 15.3 3.7
2018-Dec-28 Fri 51.79 52.83 51.79 52.83 98,228 ### ### ### ###
2018-Dec-27 Thu 52.23 52.53 ### 52.5 151,277 ### 64.2 64.2 3.8
2018-Dec-20 Thu ### 52.5 51.72 51.8 ### ### 3.7
2018-Dec-19 Wed 52.23 52.45 ### ### 140,185 3,676,351 33.8 33.8 0.0
2018-Dec-14 Fri ### ### 52.45 52.57 133,243 ### ### ### 3.8
2018-Dec-13 Thu 53 ### ### ### ### ### 0.0
2018-Dec-12 Wed 52.48 ### 52.44 ### 190,657 4,999,026 75.1 75.1 0.0
2018-Dec-11 Tue ### 52.48 ### ### ### ### 0.0
2018-Dec-10 Mon 52.72 52.89 ### ### 378,953 ### 42.7 42.7 0.0
2018-Dec-07 Fri 53.22 ### 53.2 ### ### ### 0.0
2018-Dec-06 Thu ### ### 52.8 ### ### ### 0.0
2018-Dec-05 Wed 52.71 53.27 ### 53.23 144,627 3,852,140 ### ### 3.8
2018-Dec-04 Tue ### ### ### ### 37.5 37.5 0.0
2018-Dec-03 Mon 53.84 ### 53.84 ### ### ### 0.0
2018-Nov-30 Fri 53.87 53.88 53.23 53.23 ### ### 3.8
2018-Nov-29 Thu ### 54.26 ### ### 147,143 3,991,989 35.9 35.9 0.0
2018-Nov-13 Tue ### ### ### 54.77 267,156 0 36.1 36.1 3.9
2018-Nov-12 Mon ### ### ### ### 49,028 0 ### ### 0.0
2018-Nov-09 Fri 55.48 55.48 ### 55.41 31.8 31.8 4.0
2018-Nov-08 Thu ### 55.49 ### 55.41 135,150 ### ### ### 4.0
2018-Nov-07 Wed 54.79 ### 54.55 ### 62,175 1,695,823 ### ### 0.0
2018-Nov-06 Tue 54.44 54.89 54.43 54.84 ### ### 3.9
2018-Nov-05 Mon ### ### ### 54.46 74.7 74.7 3.9
2018-Nov-02 Fri 54.4 54.55 54.2 54.43 64.8 64.8 3.9
2018-Nov-01 Thu 54.71 54.85 ### 54.47 28.9 28.9 ###
2018-Oct-31 Wed 54.22 54.48 ### 54.48 161,151 4,389,753 68.5 68.5 ###
2018-Oct-30 Tue 53.22 ### ### ### ### ### 0.0
2018-Oct-29 Mon 53.21 53.58 ### 53.5 ### ### ###
2018-Oct-26 Fri 53.5 53.5 52.52 ### 35.7 35.7 0.0
2018-Oct-25 Thu 53.75 53.75 52.86 52.86 ### ### 3.8
2018-Oct-24 Wed 54.56 54.88 ### ### 63,056 1,730,256 39.3 39.3 0.0
2018-Oct-23 Tue ### ### 54.57 54.57 87,528 ### ### ### 3.9
2018-Oct-22 Mon ### 55.27 ### ### 46,626 ### 38.1 38.1 0.0
2018-Oct-19 Fri ### 55.45 ### 55.45 99,659 2,763,045 74.7 74.7 ###
2018-Oct-18 Thu 55.48 55.48 55.21 55.48 156,179 8,643,726 69.2 69.2 4.0
2018-Oct-17 Wed ### 55.47 55.2 55.45 62.9 62.9 ###
2018-Oct-16 Tue 54.56 ### 54.56 54.8 189,945 ### ### ### 3.9
2018-Oct-15 Mon ### 54.7 ### 54.51 216,025 5,908,283 39.7 39.7 ###
2018-Oct-12 Fri 54.47 ### 54.4 ### ### ### 0.0
2018-Oct-11 Thu 55.8 55.8 ### ### 532,446 14,855,243 37.0 37.0 0.0
2018-Oct-10 Wed 56.44 ### 56.2 ### 110,520 ### ### ### 0.0
2018-Oct-09 Tue 56.77 ### 56.29 ### ### ### 0.0
2018-Oct-08 Mon ### ### ### ### 88,222 0 34.5 34.5 0.0
2018-Oct-05 Fri 57.5 ### 57.5 57.73 40,744 ### 72.8 72.8 ###
2018-Oct-04 Thu 57.57 57.83 57.54 ### ### ### 0.0
2018-Oct-03 Wed 57.22 57.45 ### ### 68.0 68.0 0.0
2018-Oct-02 Tue ### 57.7 ### 57.2 ### ### 4.1
2018-Oct-01 Mon ### ### 57.43 57.57 30,928 ### ### ### 4.1
2018-Sep-28 Fri 57.8 ### 57.79 ### 68.1 68.1 0.0
2018-Sep-27 Thu ### 57.84 ### 57.71 40,240 1,163,740 ### ### 4.1
2018-Sep-26 Wed ### ### ### 58.74 73.1 73.1 4.2
2018-Sep-25 Tue ### 58.7 58.48 ### ### ### 0.0
2018-Sep-24 Mon 58.54 58.75 58.5 ### 68,650 ### 70.1 70.1 0.0
2018-Sep-21 Fri ### 58.86 ### ### ### ### 0.0
2018-Sep-20 Thu 58.58 ### 58.41 58.5 34.2 34.2 4.2
2018-Sep-19 Wed 58.58 58.8 58.5 58.73 44,448 2,606,875 ### ### ###
2018-Sep-18 Tue ### 58.57 ### 58.41 50,526 1,479,653 75.7 75.7 4.2
2018-Sep-17 Mon ### 58.73 58.26 ### 74.6 74.6 0.0
2018-Sep-14 Fri 58.27 ### 58.26 ### 124,171 ### ### ### 0.0
2018-Sep-13 Thu ### 59 ### ### ### ### 0.0
2018-Sep-12 Wed 58.45 58.57 58.29 58.55 71.8 71.8 4.2
2018-Sep-11 Tue 58.26 58.58 58.2 58.57 175,981 ### 76.9 76.9 ###
2018-Sep-10 Mon 58 58.27 58 ### ### ### 0.0
2018-Sep-07 Fri ### ### 57.75 ### 144,040 4,159,155 69.1 69.1 0.0
2018-Sep-06 Thu ### ### 58.2 58.27 74,675 2,173,042 ### ### 4.2
2018-Sep-05 Wed ### ### 58.85 58.87 166,259 4,892,171 ### ### ###
2018-Sep-04 Tue ### ### 59.24 ### 32.0 32.0 0.0
2018-Sep-03 Mon 59.86 59.86 59.58 59.58 51,189 ### ### ### 4.3
2018-Aug-31 Fri ### ### ### ### ### ### 0.0
2018-Aug-30 Thu ### ### ### ### 58,342 0 ### ### 0.0
2018-Aug-29 Wed 59.49 ### 59.44 ### 51,526 1,531,352 ### ### 0.0
2018-Aug-28 Tue ### 59.57 59.26 59.49 62,876 3,735,777 ### ### ###
2018-Aug-27 Mon 58.89 ### 58.72 ### 99,879 2,932,447 ### ### 0.0
2018-Aug-24 Fri 59 ### 58.77 ### ### ### 0.0
2018-Aug-23 Thu ### ### 58.8 58.81 32.2 32.2 ###
2018-Aug-22 Wed 59 ### 58.82 59 ### ### 4.2
2018-Aug-21 Tue ### ### ### ### ### ### 0.0
2018-Aug-20 Mon 59.77 59.83 ### ### 45,278 ### ### ### 0.0
2018-Aug-17 Fri ### ### ### 59.58 68.4 68.4 4.3
2018-Aug-16 Thu ### 59.5 ### 59.48 65,429 ### 76.7 76.7 4.2
2018-Aug-15 Wed ### 59.52 ### 59.52 ### ### ###
2018-Aug-14 Tue 58.71 ### 58.71 ### 73.9 73.9 0.0
2018-Aug-13 Mon ### 58.7 58.46 58.57 ### ### ###
2018-Aug-10 Fri ### ### 58.77 58.77 ### ### 4.2
2018-Aug-09 Thu 58.81 ### ### ### 31,644 0 ### ### 0.0
2018-Aug-08 Wed ### 58.81 58.59 ### 81,272 ### 71.3 71.3 0.0
2018-Aug-07 Tue ### 58.71 58.47 58.53 42,724 ### ### ### ###
2018-Aug-06 Mon ### 58.89 ### 58.72 78,771 ### 73.8 73.8 4.2
2018-Aug-03 Fri 58.72 58.73 ### 58.42 29.4 29.4 4.2
2018-Aug-02 Thu 58.8 58.81 58.45 58.45 ### ### 4.2
2018-Aug-01 Wed ### ### 58.7 58.78 38.2 38.2 4.2
2018-Jul-31 Tue 58.81 ### 58.71 58.81 72.8 72.8 ###
2018-Jul-30 Mon 58.73 58.81 ### 58.71 36,620 ### 38.6 38.6 ###
2018-Jul-27 Fri 58.77 ### 58.77 ### 205,048 ### ### ### 0.0
2018-Jul-26 Thu 58.49 58.55 ### 58.49 70.1 70.1 4.2
2018-Jul-25 Wed 58.75 58.75 58.41 58.48 59,940 3,511,285 31.4 31.4 4.2
2018-Jul-24 Tue 58.5 58.71 58.5 ### 73.7 73.7 0.0
2018-Jul-23 Mon ### ### 58.26 ### ### ### 0.0
2018-Jul-20 Fri ### ### ### 58.82 36,952 0 69.7 69.7 ###
2018-Jul-19 Thu 58.56 58.76 58.45 ### ### ### 0.0
2018-Jul-18 Wed ### 58.59 ### 58.46 69.8 69.8 4.2
2018-Jul-17 Tue ### 58.43 ### ### 179,978 5,258,057 ### ### 0.0
2018-Jul-16 Mon 58.7 58.72 58.41 58.42 43,949 2,573,873 34.2 34.2 4.2
2018-Jul-13 Fri 58.81 58.86 58.53 ### 58,129 3,411,881 ### ### 0.0
2018-Jul-12 Thu ### 58.81 ### 58.7 75.1 75.1 4.2
2018-Jul-11 Wed ### ### ### ### 158,479 0 33.8 33.8 0.0
2018-Jul-10 Tue ### ### ### ### 28.1 28.1 0.0
2018-Jul-09 Mon 58.89 ### 58.8 58.8 112,188 3,298,327 35.7 35.7 4.2
2018-Jul-06 Fri ### 58.75 58.24 58.72 106,858 6,250,658 ### ### 4.2
2018-Jul-05 Thu ### 58.24 58 ### 53,480 3,108,257 ### ### 0.0
2018-Jul-04 Wed ### ### 57.81 ### 38.2 38.2 0.0
2018-Jul-03 Tue ### 58.23 57.87 ### 68.7 68.7 0.0
2018-Jul-02 Mon ### 58.23 57.86 57.86 32.8 32.8 4.1
2018-Jun-29 Fri ### ### ### ### 141,385 0 ### ### 0.0
2018-Jun-28 Thu ### 58.22 57.87 ### 72.4 72.4 0.0
2018-Jun-27 Wed 58.47 58.48 58.23 58.26 ### ### ###
2018-Jun-26 Tue 58 ### ### ### 404,253 0 ### ### 0.0
2018-Jun-25 Mon 58.72 58.79 ### 58.41 83,540 2,455,658 ### ### 4.2
2018-Jun-22 Fri 58.48 58.76 58.48 58.58 52,551 ### ### ### 4.2
2018-Jun-21 Thu 58.53 58.8 58.45 ### 156,942 9,200,724 ### ### 0.0
2018-Jun-20 Wed 57.78 ### ### ### 225,349 0 72.4 72.4 0.0
2018-Jun-19 Tue 57.7 57.83 57.42 57.42 96,856 5,581,327 ### ### ###
2018-Jun-18 Mon ### 57.53 57.25 57.4 60,328 3,462,223 ### ### ###
2018-Jun-15 Fri ### 57.4 ### ### 72.9 72.9 0.0
2018-Jun-14 Thu ### 56.78 56.5 56.59 45,673 ### 30.6 30.6 4.0
2018-Jun-13 Wed ### ### 56.54 ### 37.7 37.7 0.0
2018-Jun-12 Tue ### ### 56.89 ### 39.9 39.9 0.0
2018-Jun-08 Fri ### ### 56.84 56.89 44,554 1,266,224 ### ### ###
2018-Jun-07 Thu 56.74 ### 56.7 ### ### ### 0.0
2018-Jun-06 Wed 56.54 56.7 56.52 56.7 71.2 71.2 ###
2018-Jun-05 Tue 56.5 56.54 ### 56.4 45,179 ### 36.0 36.0 4.0
2018-Jun-04 Mon 56.72 56.81 56.5 56.5 64,920 3,678,042 29.8 29.8 4.0
2018-Jun-01 Fri ### ### ### ### ### ### 0.0
2018-May-31 Thu ### 56.72 56.48 56.55 31.3 31.3 ###
2018-May-30 Wed ### ### ### ### 52,248 0 ### ### 0.0
2018-May-29 Tue 56.46 ### 56.4 56.54 71.7 71.7 4.0
2018-May-28 Mon ### ### ### 56.46 45,173 0 36.2 36.2 4.0
2018-May-25 Fri ### 56.78 56.55 56.75 27,183 1,540,324 65.5 65.5 ###
2018-May-24 Thu ### 56.78 56.57 56.74 35,289 ### ### ### 4.1
2018-May-23 Wed ### ### ### 56.77 49,573 0 36.9 36.9 4.1
2018-May-22 Tue ### ### ### 56.81 64,448 0 35.8 35.8 4.1
2018-May-21 Mon ### ### ### 57.2 43,887 0 70.3 70.3 4.1
2018-May-18 Fri 57.58 57.59 ### 57.23 ### ### 4.1
2018-May-17 Thu 57.43 57.43 ### 57.27 50,088 1,438,276 ### ### ###
2018-May-16 Wed 57.23 57.54 57.23 ### ### ### 0.0
2018-May-15 Tue 57.51 57.58 57.22 57.22 80,745 ### ### ### 4.1
2018-May-14 Mon ### 57.51 ### 57.51 94,052 ### ### ### 4.1
2018-May-11 Fri ### 57.43 57.21 57.21 80,088 4,590,644 ### ### ###
2018-May-10 Thu ### 57.5 57.21 57.23 36.0 36.0 4.1
2018-May-09 Wed ### ### ### ### 94,656 0 70.7 70.7 0.0
2018-May-08 Tue ### ### ### ### 37.1 37.1 0.0
2018-May-07 Mon ### ### 56.86 56.88 45,840 ### 37.0 37.0 4.1
2018-May-04 Fri ### ### 56.7 56.71 38.6 38.6 ###
2018-May-03 Thu ### ### 56.85 ### ### ### 0.0
2018-May-02 Wed 56.29 ### 56.27 56.59 47,322 ### ### ### 4.0
2018-May-01 Tue ### ### ### ### 138,949 0 ### ### 0.0
2018-Apr-30 Mon 55.79 ### 55.73 ### 71.0 71.0 0.0
2018-Apr-27 Fri ### ### 55.42 ### ### ### 0.0
2018-Apr-26 Thu 55.46 55.55 55.21 55.29 33.8 33.8 ###
2018-Apr-24 Tue ### 55.46 ### ### 104,728 ### ### ### 0.0
2018-Apr-23 Mon 54.89 ### 54.88 ### 75.6 75.6 0.0
2018-Apr-20 Fri 54.87 ### 54.84 54.88 72.3 72.3 ###
2018-Apr-19 Thu ### 55.22 ### 55 ### ### 3.9
2018-Apr-18 Wed 54.82 54.86 54.75 54.82 89,271 ### 68.2 68.2 3.9
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon ### 54.89 54.58 ### 96,722 5,294,078 ### ### 0.0
2018-Apr-13 Fri 54.49 ### 54.43 54.52 101,243 2,755,328 65.7 65.7 3.9
2018-Apr-12 Thu ### 54.57 54.24 ### 36.7 36.7 0.0
2018-Apr-11 Wed ### 54.71 54.45 54.49 64,943 3,544,588 ### ### 3.9
2018-Apr-10 Tue 54.23 54.8 ### 54.77 76.6 76.6 3.9
2018-Apr-09 Mon ### ### ### ### 72.5 72.5 0.0
2018-Apr-06 Fri ### 54.26 ### ### 54,926 1,490,142 69.9 69.9 0.0
2018-Apr-05 Thu ### ### ### ### ### ### 0.0
2018-Apr-04 Wed 53.86 53.87 53.56 53.86 ### ### 3.8
2018-Apr-03 Tue 53.44 ### 53.4 53.79 ### ### 3.8
2018-Mar-29 Thu 54.24 54.27 53.75 53.83 ### ### 3.8
2018-Mar-28 Wed ### 54.28 ### ### ### ### 0.0
2018-Mar-27 Tue ### ### ### ### 187,689 0 ### ### 0.0
2018-Mar-26 Mon 54.51 54.71 54.47 ### 150,249 ### ### ### 0.0
2018-Mar-23 Fri 55.25 55.27 54.82 ### 140,028 7,707,841 ### ### 0.0
2018-Mar-22 Thu ### 56.23 55.75 ### 69.0 69.0 0.0
2018-Mar-21 Wed ### 56.28 ### ### 70,989 ### 35.2 35.2 0.0
2018-Mar-20 Tue ### ### 55.86 ### ### ### 0.0
2018-Mar-19 Mon 56.47 56.5 ### 56.27 57,872 1,634,884 ### ### ###
2018-Mar-16 Fri ### 56.21 ### ### 67.4 67.4 0.0
2018-Mar-15 Thu ### ### 55.74 ### 71,480 1,992,147 ### ### 0.0
2018-Mar-14 Wed 56 ### ### ### ### ### 0.0
2018-Mar-13 Tue 56.49 56.49 ### ### 114,984 3,247,723 40.6 40.6 0.0
2018-Mar-12 Mon 56.76 56.88 ### ### ### ### 0.0
2018-Mar-09 Fri ### 56.42 ### 56.29 ### ### ###
2018-Mar-08 Thu 55.83 ### 55.83 ### 37,587 1,049,241 68.2 68.2 0.0
2018-Mar-07 Wed 55.86 55.89 55.5 55.59 35.9 35.9 ###
2018-Mar-06 Tue ### ### ### ### 51,345 0 ### ### 0.0
2018-Mar-05 Mon 55.77 55.77 ### 55.46 50,055 1,395,783 36.9 36.9 ###
2018-Mar-02 Fri ### ### 55.55 55.8 71,747 1,992,772 36.8 36.8 4.0
2018-Mar-01 Thu 56.26 ### ### 56.21 ### ### ###
2018-Feb-28 Wed 56.72 56.8 56.51 56.52 213,153 12,076,183 ### ### 4.0
2018-Feb-27 Tue ### ### 56.85 56.85 40.0 40.0 ###
2018-Feb-26 Mon ### 56.7 56.52 ### 69.7 69.7 0.0
2018-Feb-23 Fri ### 56.29 56 56.25 64.1 64.1 4.0
2018-Feb-22 Thu 55.79 56 55.58 55.77 36.9 36.9 ###
2018-Feb-21 Wed 55.44 55.8 55.44 ### 73.4 73.4 0.0
2018-Feb-20 Tue 55.44 ### ### ### 46,971 0 72.3 72.3 0.0
2018-Feb-19 Mon 55.22 55.72 ### ### 72.3 72.3 0.0
2018-Feb-16 Fri 55.54 55.59 55.25 55.25 124,257 6,886,322 31.9 31.9 ###
2018-Feb-15 Thu ### 55.41 55 ### 67.4 67.4 0.0
2018-Feb-14 Wed ### 54.86 54.57 54.7 ### ### 3.9
2018-Feb-13 Tue 54.46 54.74 ### ### 67.1 67.1 0.0
2018-Feb-12 Mon ### 54.48 ### ### ### ### 0.0
2018-Feb-09 Fri 54 54.55 ### 54.47 234,743 ### 64.9 64.9 ###
2018-Feb-08 Thu 54.42 55 ### 55 75.3 75.3 3.9
2018-Feb-07 Wed 55.2 55.4 54.82 54.83 23.3 23.3 ###
2018-Feb-06 Tue 54.78 54.82 ### 54.46 ### ### 3.9
2018-Feb-05 Mon ### 56.49 ### 56.23 262,982 7,427,926 52.4 52.4 ###
2018-Feb-02 Fri ### ### ### ### ### ### 0.0
2018-Feb-01 Thu 56.51 56.86 56.51 56.81 173,951 ### 68.6 68.6 4.1
2018-Jan-31 Wed ### ### ### ### 74.2 74.2 0.0
2018-Jan-30 Tue ### 56.52 ### 56.21 44.4 44.4 ###
2018-Jan-29 Mon ### 56.8 56.51 56.71 111,453 ### ### ### ###
2018-Jan-25 Thu ### 56.46 56.25 56.46 59,382 3,346,472 68.9 68.9 4.0
2018-Jan-24 Wed 56.4 56.57 ### 56.51 70.4 70.4 ###
2018-Jan-23 Tue ### ### ### ### 69.1 69.1 0.0
2018-Jan-22 Mon ### ### ### ### 52,727 0 ### ### 0.0
2018-Jan-19 Fri ### 56.21 56 ### 49,673 ### 42.3 42.3 0.0
2018-Jan-18 Thu 56.25 ### ### ### 38.7 38.7 0.0
2018-Jan-17 Wed ### 56.22 ### ### ### ### 0.0
2018-Jan-16 Tue ### ### ### 56.43 ### ### ###
2018-Jan-15 Mon ### ### ### 56.7 32.5 32.5 ###
2018-Jan-12 Fri 56.77 56.77 ### ### 32.2 32.2 0.0
2018-Jan-11 Thu 56.84 56.84 56.48 56.59 99,545 ### 35.1 35.1 4.0
2018-Jan-02 Tue 56.4 57 56.26 56.41 ### ### ###
2017-Dec-29 Fri 56.81 56.81 56.42 56.57 432,777 ### 27.8 27.8 ###
2017-Dec-28 Thu ### ### 56.57 56.79 50,671 1,433,229 ### ### ###
2017-Dec-27 Wed ### 57.25 57 57 31.1 31.1 ###
2017-Dec-22 Fri ### ### 57 57 31.6 31.6 ###
2017-Dec-21 Thu ### ### 56.88 56.89 27.8 27.8 ###
2017-Dec-20 Wed ### ### ### ### 67.5 67.5 0.0
2017-Dec-19 Tue ### ### ### ### 62,356 0 ### ### 0.0
2017-Dec-18 Mon ### 56.79 56.57 56.76 68.0 68.0 4.1
2017-Dec-15 Fri 56.43 56.48 56.28 ### 70,681 ### ### ### 0.0
2017-Dec-08 Fri ### 56.5 56.24 ### 66.0 66.0 0.0
2017-Dec-07 Thu ### 56.28 ### 56.25 ### ### 4.0
2017-Dec-06 Wed 55.89 ### 55.79 55.87 ### ### ###
2017-Dec-05 Tue ### 56.26 ### ### ### ### 0.0
2017-Dec-04 Mon ### 56.45 56.2 56.26 40.6 40.6 4.0
2017-Dec-01 Fri ### 56.46 56.2 ### 55,626 ### ### ### 0.0
2017-Nov-30 Thu ### 56.26 ### ### 304,441 8,563,925 38.2 38.2 0.0
2017-Nov-29 Wed 56.57 ### 56.48 56.5 165,444 ### 33.7 33.7 4.0
2017-Nov-28 Tue ### 56.45 ### 56.24 785,248 22,163,624 ### ### 4.0
2017-Nov-27 Mon ### 56.45 ### ### 59,387 ### ### ### 0.0
2017-Nov-24 Fri ### 56.23 ### 56.23 68.0 68.0 ###
2017-Nov-23 Thu 56.24 56.29 ### 56.25 50,447 ### ### ### 4.0
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue ### ### 55.89 ### 35.4 35.4 0.0
2017-Nov-20 Mon 55.73 ### ### 55.86 46,987 0 72.3 72.3 ###
2017-Nov-17 Fri ### 56.2 ### ### 47,059 1,322,357 32.2 32.2 0.0
2017-Nov-16 Thu ### ### ### 55.84 43,752 0 66.5 66.5 4.0
2017-Nov-15 Wed 55.88 ### 55.74 55.74 103,257 2,877,772 39.7 39.7 ###
2017-Nov-14 Tue 56.22 56.23 ### ### 98,522 2,769,946 41.8 41.8 0.0
2017-Nov-13 Mon 56.57 ### 56.5 ### 110,727 ### ### ### 0.0
2017-Nov-10 Fri 56.43 56.54 ### 56.44 59,056 ### ### ### ###
2017-Nov-09 Thu 56.44 ### ### ### 67.8 67.8 0.0
2017-Nov-08 Wed ### ### ### 56.25 70.8 70.8 4.0
2017-Nov-07 Tue ### 56.24 ### 56.23 ### ### ###
2017-Nov-06 Mon 55.77 55.77 ### ### 68,785 ### ### ### 0.0
2017-Nov-03 Fri ### 55.78 55.53 55.72 ### ### ###
2017-Nov-02 Thu 55.7 55.74 ### 55.46 ### ### ###
2017-Nov-01 Wed ### ### ### 55.46 101,420 0 65.9 65.9 ###
2017-Oct-31 Tue 55.29 55.45 55.22 55.23 ### ### 3.9
2017-Oct-30 Mon 55.4 55.42 55.22 ### 40.2 40.2 0.0
2017-Oct-27 Fri 55.4 55.5 54.76 ### 97,473 5,373,686 ### ### 0.0
2017-Oct-26 Thu ### 55.27 ### 55.27 ### ### 3.9
2017-Oct-25 Wed 55.27 ### ### ### 55,123 0 34.2 34.2 0.0
2017-Oct-24 Tue ### 55.2 55 ### 35,282 ### 69.2 69.2 0.0
2017-Oct-23 Mon ### ### ### ### 37.4 37.4 0.0
2017-Oct-20 Fri 54.85 ### 54.85 ### 213,021 ### ### ### 0.0
2017-Oct-19 Thu ### 55.23 ### ### 138,271 3,818,353 33.7 33.7 0.0
2017-Oct-18 Wed ### 55.2 ### ### 71.8 71.8 0.0
2017-Oct-17 Tue 54.74 ### 54.74 ### 181,283 ### 72.3 72.3 0.0
2017-Oct-16 Mon 54.56 54.71 54.55 ### ### ### 0.0
2017-Oct-13 Fri ### 54.4 ### ### 92,674 ### ### ### 0.0
2017-Oct-12 Thu 53.89 ### 53.86 ### ### ### 0.0
2017-Oct-11 Wed ### ### 53.58 ### 69.0 69.0 0.0
2017-Oct-10 Tue 53.44 53.72 53.44 53.58 701,440 37,583,155 68.0 68.0 3.8
2017-Oct-09 Mon 53.41 53.82 53.41 ### ### ### 0.0
2017-Oct-06 Fri 53.27 ### ### ### 131,570 0 62.9 62.9 0.0
2017-Oct-05 Thu 52.87 ### 52.79 52.8 ### ### ###
2017-Oct-04 Wed 53.26 53.26 52.77 52.79 ### ### ###
2017-Oct-03 Tue ### ### ### 53.23 ### ### 3.8
2017-Oct-02 Mon ### 53.75 53.28 ### 61,675 ### ### ### 0.0
2017-Sep-29 Fri ### ### 52.8 ### 61,870 ### ### ### 0.0
2017-Sep-28 Thu 53.25 ### ### ### ### ### 0.0
2017-Sep-27 Wed ### ### ### 53.78 ### ### ###
2017-Sep-26 Tue ### ### 53.83 53.85 ### ### ###
2017-Sep-25 Mon ### 54.2 ### ### ### ### 0.0
2017-Sep-22 Fri 53.87 ### 53.71 ### 60,350 ### ### ### 0.0
2017-Sep-21 Thu ### ### 53.5 ### 33.6 33.6 0.0
2017-Sep-20 Wed ### 54.22 ### ### 98,350 ### ### ### 0.0
2017-Sep-19 Tue ### 54.48 54.21 54.21 ### ### 3.9
2017-Sep-18 Mon 54.2 ### 54.2 54.29 92,985 ### 69.9 69.9 3.9
2017-Sep-15 Fri 54.25 54.28 ### ### 181,486 ### ### ### 0.0
2017-Sep-14 Thu 54.47 54.53 ### 54.4 31,953 ### 33.2 33.2 3.9
2017-Sep-13 Wed 54.82 54.82 54.49 54.5 101,023 ### 29.7 29.7 3.9
2017-Sep-12 Tue 54.44 ### ### 54.48 ### ### ###
2017-Sep-11 Mon ### 54.27 ### ### 73.2 73.2 0.0
2017-Sep-08 Fri ### ### ### 53.76 40,978 0 ### ### 3.8
2017-Sep-07 Thu ### ### 53.8 53.81 ### ### ###
2017-Sep-06 Wed 53.71 ### 53.57 53.8 51,479 ### 66.8 66.8 3.8
2017-Sep-05 Tue ### 54 53.54 53.88 54,425 ### ### ### 3.8
2017-Sep-04 Mon ### ### 53.75 53.88 48,257 ### 38.0 38.0 3.8
2017-Sep-01 Fri ### 54.2 53.85 ### 88,373 4,774,351 ### ### 0.0
2017-Aug-31 Thu 53.74 ### ### ### 33,524 0 ### ### 0.0
2017-Aug-30 Wed ### ### ### 53.54 34.0 34.0 3.8
2017-Aug-29 Tue ### ### 53.23 53.45 ### ### 3.8
2017-Aug-28 Mon ### ### 53.73 53.82 92,787 2,492,722 31.3 31.3 3.8
2017-Aug-25 Fri ### 54.2 ### ### 30.4 30.4 0.0
2017-Aug-24 Thu ### 54.23 53.82 ### 189,374 ### ### ### 0.0
2017-Aug-23 Wed 54.51 54.58 53.89 ### 85,588 ### 28.3 28.3 0.0
2017-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2017-Aug-21 Mon ### ### 53.59 53.82 161,670 4,331,947 ### ### 3.8
2017-Aug-18 Fri 53.72 ### ### ### 116,179 0 ### ### 0.0
2017-Aug-17 Thu ### ### 54.21 ### 28.5 28.5 0.0
2017-Aug-16 Wed 54 54.4 53.87 54.4 75.2 75.2 3.9
2017-Aug-15 Tue ### ### ### ### 34.0 34.0 0.0
2017-Aug-14 Mon ### 53.78 53.5 53.73 ### ### 3.8
2017-Aug-11 Fri ### ### 53.21 53.4 206,927 ### 31.0 31.0 3.8
2017-Aug-10 Thu ### ### 53.83 ### 100,586 2,707,272 39.0 39.0 0.0
2017-Aug-09 Wed 53.7 ### ### ### 74.1 74.1 0.0
2017-Aug-08 Tue 54.2 54.28 53.59 53.81 ### ### ###
2017-Aug-07 Mon ### ### ### ### 83,681 0 73.4 73.4 0.0
2017-Aug-04 Fri 53.5 53.76 53.48 ### 31,443 1,685,973 ### ### 0.0
2017-Aug-03 Thu 53.82 53.82 53.45 ### 27.1 27.1 0.0
2017-Aug-02 Wed 54.2 54.2 53.71 53.8 44,773 2,415,727 27.3 27.3 3.8
2017-Aug-01 Tue 53.53 ### 53.5 ### 77.4 77.4 0.0
2017-Jul-31 Mon 53.45 53.82 53.4 53.58 86,856 4,656,350 ### ### 3.8
2017-Jul-28 Fri 53.89 53.89 ### ### 97,278 2,621,155 ### ### 0.0
2017-Jul-27 Thu ### ### ### ### 85,021 0 71.9 71.9 0.0
2017-Jul-26 Wed ### 54.21 ### ### 63,783 ### ### ### 0.0
2017-Jul-25 Tue ### 53.8 ### ### ### ### 0.0
2017-Jul-24 Mon ### ### ### 53.23 ### ### 3.8
2017-Jul-21 Fri ### ### 53.43 53.58 144,145 ### ### ### 3.8
2017-Jul-20 Thu ### ### 53.85 ### 117,423 ### ### ### 0.0
2017-Jul-19 Wed 53.73 53.82 53.4 53.7 127,641 ### ### ### 3.8
2017-Jul-18 Tue 53.88 ### ### 53.27 ### ### ###
2017-Jul-17 Mon 53.8 ### 53.71 ### 285,374 ### 71.9 71.9 0.0
2017-Jul-14 Fri 53.85 ### ### ### 96,521 0 69.6 69.6 0.0
2017-Jul-13 Thu ### 53.78 53.49 53.78 50,151 2,689,848 ### ### ###
2017-Jul-12 Wed 53.56 53.58 ### ### 28.3 28.3 0.0
2017-Jul-11 Tue 53.72 53.8 ### ### 97,647 ### ### ### 0.0
2017-Jul-10 Mon ### 53.83 53.57 ### ### ### 0.0
2017-Jul-07 Fri 53.46 53.53 ### ### ### ### 0.0
2017-Jul-06 Thu 54 54 53.75 ### 23,071 1,242,950 33.4 33.4 0.0
2017-Jul-05 Wed ### ### 53.89 ### 55,548 1,496,740 ### ### 0.0
2017-Jul-04 Tue 53.74 54.26 53.74 ### ### ### 0.0
2017-Jul-03 Mon 53.54 ### 53.22 53.23 73,371 ### ### ### 3.8
2017-Jun-30 Fri ### 54.25 53.56 53.56 243,084 13,103,443 ### ### 3.8
2017-Jun-29 Thu 54.21 ### 54.21 54.49 142,386 3,859,372 68.7 68.7 3.9
2017-Jun-28 Wed 53.85 54.44 53.85 ### 72.0 72.0 0.0
2017-Jun-27 Tue ### ### ### ### 32.7 32.7 0.0
2017-Jun-26 Mon ### ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### 53.81 54 97,471 2,622,457 34.0 34.0 3.9
2017-Jun-22 Thu ### ### ### ### 1,695,087 0 72.9 72.9 0.0
2017-Jun-21 Wed 53.79 53.79 53.5 53.53 31.5 31.5 ###
2017-Jun-20 Tue 54.81 54.88 54.41 54.41 95,570 5,222,422 26.8 26.8 ###
2017-Jun-19 Mon 54.49 ### 54.49 54.86 102,523 ### 78.3 78.3 3.9
2017-Jun-16 Fri 54.52 54.75 54.42 54.52 86,525 ### ### ### 3.9
2017-Jun-15 Thu 54.76 54.82 ### 54.42 75,085 2,058,079 30.5 30.5 3.9
2017-Jun-14 Wed ### ### ### ### 72.4 72.4 0.0
2017-Jun-13 Tue 53.78 54.57 53.71 54.57 81,379 4,405,859 ### ### 3.9
2017-Jun-09 Fri ### 53.79 ### ### 234,085 ### ### ### 0.0
2017-Jun-08 Thu 53.25 ### ### ### 76.8 76.8 0.0
2017-Jun-07 Wed 53.59 ### ### 53.54 227,952 0 34.4 34.4 3.8
2017-Jun-06 Tue ### ### 53.53 53.53 66,920 ### 30.8 30.8 ###
2017-Jun-05 Mon 54.56 54.56 54.2 ### 74,770 ### ### ### 0.0
2017-Jun-02 Fri 54.55 54.75 54.46 54.73 ### ### ###
2017-Jun-01 Thu 54 54.22 ### ### 137,076 ### ### ### 0.0
2017-May-31 Wed ### 54.23 ### ### 72.0 72.0 0.0
2017-May-30 Tue ### ### ### ### 181,787 0 76.2 76.2 0.0
2017-May-29 Mon 54.41 54.41 ### ### ### ### 0.0
2017-May-26 Fri 54.58 54.58 54.23 ### ### ### 0.0
2017-May-25 Thu ### 54.72 ### 54.71 71.6 71.6 3.9
2017-May-24 Wed ### ### ### 54.51 69,080 0 31.2 31.2 ###
2017-May-23 Tue 54.57 54.79 ### 54.4 33.8 33.8 3.9
2017-May-22 Mon ### 54.59 ### 54.51 68.6 68.6 ###
2017-May-19 Fri ### ### ### ### 97,074 0 ### ### 0.0
2017-May-18 Thu ### 54.2 53.81 54.2 169,774 9,168,644 ### ### ###
2017-May-17 Wed ### 55 54.51 54.55 30.9 30.9 ###
2017-May-16 Tue ### ### ### ### ### ### 0.0
2017-May-15 Mon ### ### ### ### 91,040 0 80.8 80.8 0.0
2017-May-12 Fri ### 55.29 ### 54.86 ### ### 3.9
2017-May-11 Thu 55.47 55.71 55.27 55.28 31.3 31.3 3.9
2017-May-10 Wed 54.8 ### ### 55.26 77.2 77.2 3.9
2017-May-09 Tue ### ### 54.86 ### 283,425 7,774,347 25.7 25.7 0.0
2017-May-08 Mon 55.41 55.41 ### 55.23 ### ### 3.9
2017-May-05 Fri ### 55.21 54.7 54.81 ### ### ###
2017-May-04 Thu 55.41 55.42 ### ### 30.1 30.1 0.0
2017-May-03 Wed 55.75 55.85 55.23 ### ### ### 0.0
2017-May-02 Tue 55.87 55.87 55.57 55.83 85,744 4,777,655 35.2 35.2 4.0
2017-May-01 Mon 55.53 ### 55.53 ### 116,355 ### 77.6 77.6 0.0
2017-Apr-28 Fri 55.44 ### ### ### 205,787 0 ### ### 0.0
2017-Apr-27 Thu 55.55 ### 55.49 ### 51,041 ### ### ### 0.0
2017-Apr-26 Wed 55.57 ### 55.5 55.52 38.1 38.1 4.0
2017-Apr-24 Mon 55.24 55.4 ### ### 156,150 4,325,355 32.0 32.0 0.0
2017-Apr-21 Fri ### ### ### ### 256,180 0 ### ### 0.0
2017-Apr-20 Thu ### ### 54.56 ### 62,077 ### 33.4 33.4 0.0
2017-Apr-19 Wed 54.55 ### ### 54.51 35.6 35.6 ###
2017-Apr-18 Tue 55.2 55.22 ### 54.82 41.8 41.8 3.9
2017-Apr-13 Thu ### 55.42 55.22 ### 36.7 36.7 0.0
2017-Apr-12 Wed 55.74 55.82 55.54 ### ### ### 0.0
2017-Apr-11 Tue 55.42 55.88 ### 55.7 63,428 1,772,178 ### ### 4.0
2017-Apr-10 Mon 55.26 55.49 55.26 55.49 ### ### ###
2017-Apr-07 Fri ### ### 54.81 ### 106,324 ### ### ### 0.0
2017-Apr-06 Thu ### ### 54.75 ### ### ### 0.0
2017-Apr-05 Wed ### 55.2 54.86 ### ### ### 0.0
2017-Apr-04 Tue ### ### 54.87 55 90,758 2,489,945 33.8 33.8 3.9
2017-Apr-03 Mon ### ### 54.83 ### 259,221 7,106,543 ### ### 0.0
2017-Mar-31 Fri 55.28 55.4 ### ### 26.0 26.0 0.0
2017-Mar-30 Thu 55.27 ### ### ### 70.1 70.1 0.0
2017-Mar-29 Wed ### 55.58 ### 55.51 70.4 70.4 ###
2017-Mar-28 Tue 54.55 ### 54.54 ### ### ### 0.0
2017-Mar-27 Mon ### ### 53.88 ### 78.4 78.4 0.0
2017-Mar-24 Fri ### 54.56 ### ### 74.3 74.3 0.0
2017-Mar-23 Thu 53.85 ### 53.77 ### ### ### 0.0
2017-Mar-22 Wed ### ### ### 53.72 96,647 0 36.0 36.0 3.8
2017-Mar-21 Tue 54.44 ### ### ### 69.2 69.2 0.0
2017-Mar-20 Mon 54.51 54.72 54.5 54.57 73.0 73.0 3.9
2017-Mar-17 Fri 54.74 ### 54.71 54.84 44,027 1,204,358 68.8 68.8 3.9
2017-Mar-16 Thu 54.89 ### 54.49 ### 111,741 3,044,383 27.4 27.4 0.0
2017-Mar-15 Wed ### ### ### ### 46,276 0 73.9 73.9 0.0
2017-Mar-14 Tue 54.59 ### 54.29 54.42 49,425 1,341,641 ### ### 3.9
2017-Mar-13 Mon 54.58 54.59 54.29 ### 158,850 ### 34.9 34.9 0.0
2017-Mar-10 Fri 54.45 ### ### 54.57 137,946 0 ### ### 3.9
2017-Mar-09 Thu 54.22 54.44 ### 54.24 69.5 69.5 3.9
2017-Mar-08 Wed 54.22 ### ### ### 852,373 0 ### ### 0.0
2017-Mar-07 Tue ### 54.46 ### ### 57,454 1,564,472 74.3 74.3 0.0
2017-Mar-06 Mon ### ### 53.87 ### 72,175 ### ### ### 0.0
2017-Mar-03 Fri ### ### 53.83 ### ### ### 0.0
2017-Mar-02 Thu ### 54.43 54.28 54.43 ### ### 3.9
2017-Mar-01 Wed 53.59 ### 53.41 ### 376,923 10,065,728 ### ### 0.0
2017-Feb-28 Tue 53.86 ### 53.72 53.72 39.0 39.0 3.8
2017-Feb-27 Mon 53.8 ### ### 53.76 37.7 37.7 3.8
2017-Feb-24 Fri 54.28 54.28 53.84 ### 36,949 ### 33.9 33.9 0.0
2017-Feb-23 Thu ### 54.44 ### ### 36,872 1,003,655 70.8 70.8 0.0
2017-Feb-22 Wed 54.42 54.49 54.26 54.49 54,677 ### ### ### 3.9
2017-Feb-21 Tue ### ### ### 54.2 ### ### ###
2017-Feb-20 Mon ### ### ### 54.21 ### ### 3.9
2017-Feb-17 Fri ### ### 54.21 54.26 34.4 34.4 3.9
2017-Feb-16 Thu 54.43 54.52 ### ### 53,953 1,470,758 ### ### 0.0
2017-Feb-15 Wed ### ### ### ### ### ### 0.0
2017-Feb-14 Tue ### ### 53.8 53.83 260,753 7,014,255 30.4 30.4 3.8
2017-Feb-13 Mon 53.57 ### 53.55 53.82 71.6 71.6 3.8
2017-Feb-10 Fri 53.28 53.47 53.2 53.45 66.6 66.6 3.8
2017-Feb-09 Thu 52.88 ### ### ### 35,786 0 ### ### 0.0
2017-Feb-08 Wed 52.52 52.84 52.52 52.81 ### ### 3.8
2017-Feb-07 Tue ### 52.5 ### 52.5 ### ### 3.8
2017-Feb-06 Mon 52.73 52.87 ### 52.44 35.7 35.7 3.7
2017-Feb-03 Fri ### ### 52.45 52.48 ### ### 3.7
2017-Feb-02 Thu ### 53 ### 52.73 54,425 ### 32.6 32.6 ###
2017-Feb-01 Wed ### 52.8 52.41 52.78 69.9 69.9 3.8
2017-Jan-31 Tue ### ### ### 52.51 80,180 0 38.1 38.1 ###
2017-Jan-30 Mon ### ### 52.73 52.87 36.7 36.7 ###
2017-Jan-27 Fri ### ### ### ### ### ### 0.0
2017-Jan-25 Wed ### 53.2 52.84 ### 33.0 33.0 0.0
2017-Jan-24 Tue 52.5 52.79 52.41 52.75 ### ### 3.8
2017-Jan-23 Mon ### ### ### 52.41 ### ### ###
2017-Jan-20 Fri 52.89 ### 52.73 52.86 ### ### 3.8
2017-Jan-19 Thu 53.26 53.41 ### ### 36.0 36.0 0.0
2017-Jan-18 Wed ### ### 52.84 ### 73.6 73.6 0.0
2017-Jan-17 Tue 53.51 53.51 ### 53.23 31.7 31.7 3.8
2017-Jan-16 Mon ### 53.77 ### ### 70.3 70.3 0.0
2017-Jan-13 Fri ### ### ### 53.44 ### ### 3.8
2017-Jan-12 Thu ### ### 53.79 53.85 395,370 10,633,476 ### ### ###
2017-Jan-11 Wed 54 ### 53.84 53.89 ### ### ###
2017-Jan-10 Tue ### ### ### 53.76 912,441 0 33.7 33.7 3.8
2017-Jan-09 Mon 53.82 54.43 53.82 54.26 186,224 10,079,374 ### ### 3.9
2017-Jan-06 Fri 53.75 53.83 ### 53.74 137,648 ### ### ### 3.8
2017-Jan-05 Thu 53.71 53.79 ### 53.73 61,875 1,664,128 68.4 68.4 3.8
2017-Jan-04 Wed 53.56 ### 53.5 53.55 98,428 2,632,949 36.4 36.4 3.8
2017-Jan-03 Tue ### ### ### 53.57 68,555 0 ### ### ###
2016-Dec-30 Fri ### ### ### ### 39,828 0 ### ### 0.0
2016-Dec-29 Thu ### 53.26 52.89 53.26 55,770 ### 69.0 69.0 3.8
2016-Dec-28 Wed 53.27 ### 53.27 53.56 54,578 1,453,685 69.6 69.6 3.8
2016-Dec-23 Fri ### 53.2 ### ### 39,387 ### 28.6 28.6 0.0
2016-Dec-22 Thu 52.83 ### 52.8 ### 39,371 ### ### ### 0.0
2016-Dec-21 Wed 52.79 ### 52.79 52.85 67,650 1,785,621 70.5 70.5 3.8
2016-Dec-20 Tue ### 52.83 ### ### 73.7 73.7 0.0
2016-Dec-19 Mon ### 52.53 ### ### ### ### 0.0
2016-Dec-16 Fri ### 52.26 ### ### ### ### 0.0
2016-Dec-15 Thu 52.27 ### ### ### 38.5 38.5 0.0
2016-Dec-14 Wed ### ### ### ### 68,345 0 ### ### 0.0
2016-Dec-13 Tue 52.23 52.47 ### 52.23 73.6 73.6 ###
2016-Dec-12 Mon ### 52.56 52.27 ### 118,451 ### 75.7 75.7 0.0
2016-Dec-09 Fri 52.25 ### ### ### ### ### 0.0
2016-Dec-08 Thu ### 52.24 ### ### 69.7 69.7 0.0
2016-Dec-07 Wed ### 51.59 ### 51.59 ### ### 3.7
2016-Dec-06 Tue ### 51.29 ### ### 34.3 34.3 0.0
2016-Dec-05 Mon ### ### ### 50.83 40.1 40.1 ###
2016-Dec-02 Fri ### ### 51.26 51.26 35.0 35.0 ###
2016-Dec-01 Thu 51.54 51.8 ### 51.8 183,287 ### ### ### 3.7
2016-Nov-30 Wed ### 51.41 ### ### 16,624 ### ### ### 0.0
2016-Nov-29 Tue 51.42 ### ### ### ### ### 0.0
2016-Nov-28 Mon 51.86 51.86 51.48 51.48 35,884 1,854,126 ### ### 3.7
2016-Nov-25 Fri 51.73 52 ### 51.81 281,121 7,309,146 68.9 68.9 ###
2016-Nov-24 Thu 51.79 51.81 51.53 ### 36.6 36.6 0.0
2016-Nov-23 Wed ### ### ### ### 77.4 77.4 0.0
2016-Nov-22 Tue 50.7 ### 50.7 ### 210,273 5,330,420 ### ### 0.0
2016-Nov-21 Mon ### 50.51 50.21 ### ### ### 0.0
2016-Nov-18 Fri ### 50.5 50.29 50.45 ### ### ###
2016-Nov-17 Thu 49.78 50.26 49.74 50.23 36,271 1,813,550 ### ### 3.6
2016-Nov-16 Wed ### ### ### ### 33.7 33.7 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### 50 50.27 74,220 ### ### ### ###
2016-Nov-11 Fri ### ### ### ### 89,682 0 74.5 74.5 0.0
2016-Nov-10 Thu 49.77 ### ### ### 138,024 0 ### ### 0.0
2016-Nov-09 Wed 49.52 49.8 ### ### ### ### 0.0
2016-Nov-08 Tue 49.42 49.49 ### 49.29 282,270 6,984,771 33.1 33.1 ###
2016-Nov-07 Mon 48.8 49.21 48.77 ### 365,158 ### 71.0 71.0 0.0
2016-Nov-04 Fri ### 48.73 48.5 48.52 223,444 ### ### ### 3.5
2016-Nov-03 Thu 48.57 49 48.55 48.89 ### ### 3.5
2016-Nov-02 Wed ### ### 48.7 48.86 112,783 ### ### ### 3.5
2016-Nov-01 Tue 49.46 49.49 ### 49.45 34.7 34.7 3.5
2016-Oct-31 Mon ### 49.81 ### 49.73 73.6 73.6 3.6
2016-Oct-28 Fri 49.51 49.57 ### 49.41 67,229 1,666,270 36.6 36.6 ###
2016-Oct-27 Thu ### ### 49.54 49.54 72,287 1,790,548 ### ### 3.5
2016-Oct-26 Wed 50.46 50.52 ### ### 88,945 2,246,750 ### ### 0.0
2016-Oct-25 Tue ### ### ### 50.88 ### ### 3.6
2016-Oct-24 Mon 50.75 50.75 50.26 50.55 ### ### ###
2016-Oct-21 Fri 50.89 ### 50.58 50.76 33.7 33.7 3.6
2016-Oct-20 Thu ### 51 50.78 ### 132,449 6,740,329 66.6 66.6 0.0
2016-Oct-19 Wed 50.83 50.85 50.7 50.81 119,927 ### 30.8 30.8 ###
2016-Oct-18 Tue 50.43 ### ### ### 140,981 0 ### ### 0.0
2016-Oct-17 Mon 50.71 50.84 50.4 50.4 72,976 3,694,045 37.2 37.2 ###
2016-Oct-14 Fri 50.86 ### 50.79 50.79 61,743 ### ### ### 3.6
2016-Oct-13 Thu ### ### ### 50.8 ### ### 3.6
2016-Oct-12 Wed 50.86 ### 50.8 ### 75.5 75.5 0.0
2016-Oct-11 Tue 51.4 51.42 51.22 51.25 ### ### ###
2016-Oct-10 Mon 51.26 ### ### 51.21 102,948 0 37.7 37.7 3.7
2016-Oct-07 Fri ### 51.41 ### ### ### ### 0.0
2016-Oct-06 Thu ### ### ### 51.26 ### ### ###
2016-Oct-05 Wed ### ### 50.88 ### 1,181,370 30,054,052 ### ### 0.0
2016-Oct-04 Tue 51.21 ### ### ### 68.4 68.4 0.0
2016-Oct-03 Mon ### ### ### 51.23 74.2 74.2 ###
2016-Sep-30 Fri 50.79 ### ### 50.85 ### ### 3.6
2016-Sep-29 Thu ### 51.21 ### ### 106,871 ### 63.3 63.3 0.0
2016-Sep-28 Wed ### 51.52 ### ### 186,984 ### ### ### 0.0
2016-Sep-27 Tue ### ### 50.89 51.26 71.5 71.5 ###
2016-Sep-26 Mon 51.28 51.53 51.26 51.45 179,920 9,246,988 73.6 73.6 3.7
2016-Sep-23 Fri ### ### ### ### 231,852 0 ### ### 0.0
2016-Sep-22 Thu ### ### 50.89 ### 168,172 ### 72.8 72.8 0.0
2016-Sep-21 Wed 50.29 ### 50.26 ### 74.5 74.5 0.0
2016-Sep-20 Tue ### ### ### ### 72.3 72.3 0.0
2016-Sep-19 Mon ### 50.28 ### ### 74.1 74.1 0.0
2016-Sep-16 Fri ### ### ### ### 66.9 66.9 0.0
2016-Sep-15 Thu ### 49.71 49.22 49.71 74.1 74.1 ###
2016-Sep-14 Wed 49.2 49.55 ### 49.51 ### ### ###
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### 49.72 ### 49.41 ### ### ###
2016-Sep-09 Fri ### ### 50.44 50.56 47,970 ### ### ### ###
2016-Sep-08 Thu ### ### 50.7 ### ### ### 0.0
2016-Sep-07 Wed ### 51.45 ### ### ### ### 0.0
2016-Sep-06 Tue 51.24 51.26 50.7 ### 34.6 34.6 0.0
2016-Sep-05 Mon 51 ### ### 51.29 ### ### ###
2016-Sep-02 Fri ### ### ### 50.73 113,184 0 31.2 31.2 ###
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed ### ### ### 51.27 33.2 33.2 3.7
2016-Aug-30 Tue 52 52 ### 51.74 157,070 4,083,820 ### ### 3.7
2016-Aug-29 Mon ### ### 51.43 51.58 37.6 37.6 3.7
2016-Aug-26 Fri ### 52.21 ### ### 30,886 806,279 35.1 35.1 0.0
2016-Aug-25 Thu ### 52.42 ### 52.2 37.0 37.0 3.7
2016-Aug-24 Wed 52.48 52.49 ### 52.42 38.1 38.1 3.7
2016-Aug-23 Tue ### 52.44 ### 52.24 74.5 74.5 ###
2016-Aug-22 Mon ### ### 51.78 51.78 ### ### 3.7
2016-Aug-19 Fri ### ### 51.75 ### 35,828 927,049 ### ### 0.0
2016-Aug-18 Thu 52.22 52.22 51.72 51.78 202,382 ### 26.0 26.0 3.7
2016-Aug-17 Wed 51.84 ### 51.78 ### 201,657 ### ### ### 0.0
2016-Aug-16 Tue ### ### 51.86 51.87 ### ### ###
2016-Aug-15 Mon 51.7 ### 51.7 ### 67,971 1,757,050 ### ### 0.0
2016-Aug-12 Fri ### ### ### 51.87 39,779 0 29.6 29.6 ###
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed 51.88 51.89 ### 51.88 146,980 ### ### ### 3.7
2016-Aug-09 Tue 51.83 ### 51.83 52 ### ### 3.7
2016-Aug-08 Mon 51.88 ### 51.8 ### 71.1 71.1 0.0
2016-Aug-05 Fri 51.46 ### 51.45 51.53 ### ### ###
2016-Aug-04 Thu 51.41 51.57 ### ### 70,849 1,826,841 33.1 33.1 0.0
2016-Aug-03 Wed 51.54 51.54 51.21 51.21 132,956 ### ### ### 3.7
2016-Aug-02 Tue 52.21 52.4 51.89 ### ### ### 0.0
2016-Aug-01 Mon 52.23 52.58 ### ### 66.8 66.8 0.0
2016-Jul-29 Fri ### 52.2 51.88 ### 67.1 67.1 0.0
2016-Jul-28 Thu ### ### ### ### 67.1 67.1 0.0
2016-Jul-27 Wed ### ### 51.81 51.89 133,572 3,460,182 37.2 37.2 ###
2016-Jul-26 Tue ### 51.88 51.5 51.87 ### ### ###
2016-Jul-25 Mon ### 52 ### 51.83 ### ### 3.7
2016-Jul-22 Fri 51.59 ### ### 51.5 50,075 0 ### ### 3.7
2016-Jul-21 Thu 51.84 51.87 51.56 ### 37.4 37.4 0.0
2016-Jul-20 Wed ### 51.41 ### 51.41 73,043 1,877,570 70.6 70.6 3.7
2016-Jul-19 Tue ### 51.21 ### ### 114,528 2,932,489 35.1 35.1 0.0
2016-Jul-18 Mon 50.89 ### 50.89 ### ### ### 0.0
2016-Jul-15 Fri 50.8 ### 50.78 50.87 127,223 ### 71.1 71.1 ###
2016-Jul-14 Thu 50.58 50.77 50.55 50.71 128,745 6,522,221 ### ### 3.6
2016-Jul-13 Wed 50.5 50.53 50.28 50.5 139,848 ### ### ### 3.6
2016-Jul-12 Tue ### 50.53 ### ### 204,779 5,173,741 36.6 36.6 0.0
2016-Jul-11 Mon ### 50 ### 50 73.0 73.0 ###
2016-Jul-08 Fri ### ### 48.86 ### 58,278 ### 68.7 68.7 0.0
2016-Jul-07 Thu ### ### 48.81 ### ### ### 0.0
2016-Jul-06 Wed ### 48.76 48.22 ### 35.6 35.6 0.0
2016-Jul-05 Tue 49.56 49.56 ### ### 279,628 6,929,181 30.1 30.1 0.0
2016-Jul-04 Mon ### 49.48 ### 49.48 205,382 5,081,150 69.5 69.5 3.5
2016-Jul-01 Fri ### 49.5 49 ### 364,289 ### ### ### 0.0
2016-Jun-30 Thu 48.73 ### ### 48.86 66.2 66.2 3.5
2016-Jun-29 Wed ### ### ### ### 246,485 0 ### ### 0.0
2016-Jun-28 Tue 48.22 ### ### 48.53 226,446 0 75.3 75.3 ###
2016-Jun-27 Mon 48.52 ### 48.28 48.86 179,480 4,332,647 ### ### 3.5
2016-Jun-24 Fri 50.5 ### ### ### ### ### 0.0
2016-May-26 Thu 51.26 51.4 ### 51.25 76,249 ### 33.9 33.9 ###
2016-May-25 Wed ### ### ### ### 69.6 69.6 0.0
2016-May-24 Tue 50.55 ### ### ### 202,420 0 ### ### 0.0
2016-May-23 Mon ### ### 50.45 ### 30.1 30.1 0.0
2016-May-20 Fri ### ### 50.59 ### 66.3 66.3 0.0
2016-May-19 Thu ### ### 50.45 ### ### ### 0.0
2016-May-18 Wed ### ### 50.87 ### 38.4 38.4 0.0
2016-May-17 Tue 51.2 ### ### ### ### ### 0.0
2016-May-16 Mon 50.5 51 50.5 50.84 77.4 77.4 ###
2016-May-13 Fri ### ### ### 50.59 56,220 0 ### ### ###
2016-May-12 Thu 50.71 50.89 ### 50.84 69.2 69.2 ###
2016-May-11 Wed ### 51.43 50.81 50.89 359,673 18,386,483 ### ### ###
2016-May-10 Tue 50.25 ### ### ### 76.7 76.7 0.0
2016-May-09 Mon ### 50.4 49.85 ### 344,185 17,252,273 ### ### 0.0
2016-May-06 Fri 49.54 50 ### ### ### ### 0.0
2016-May-05 Thu 49.74 ### ### 49.86 72.5 72.5 ###
2016-May-04 Wed 50.29 50.43 49.8 49.8 190,841 ### 32.4 32.4 3.6
2016-May-03 Tue ### ### ### ### 149,321 0 ### ### 0.0
2016-May-02 Mon 49.44 49.56 ### 49.56 67.2 67.2 3.5
2016-Apr-29 Fri ### ### 49.26 ### 112,226 2,764,126 ### ### 0.0
2016-Apr-28 Thu ### 49.49 49.2 ### 57,640 2,844,245 ### ### 0.0
2016-Apr-27 Wed 49.52 ### ### ### 89,959 0 ### ### 0.0
2016-Apr-26 Tue ### ### 49.25 49.28 40.3 40.3 3.5
2016-Apr-22 Fri 49.47 49.84 49.43 49.5 72.7 72.7 3.5
2016-Apr-21 Thu ### ### ### 49.84 31.8 31.8 3.6
2016-Apr-20 Wed ### 49.52 ### 49.29 35.8 35.8 ###
2016-Apr-19 Tue ### ### 49 ### 107,127 ### 36.6 36.6 0.0
2016-Apr-18 Mon 48.43 48.74 48.4 48.55 ### ### 3.5
2016-Apr-15 Fri ### 48.76 ### 48.73 72.6 72.6 ###
2016-Apr-14 Thu ### 48.41 ### ### 209,547 5,072,085 ### ### 0.0
2016-Apr-13 Wed ### 47.77 ### 47.76 75.9 75.9 ###
2016-Apr-12 Tue 46.49 ### 46.49 47 ### ### 3.4
2016-Apr-11 Mon 46.77 46.77 46.42 46.58 62,949 ### 33.1 33.1 3.3
2016-Apr-08 Fri 46.45 46.81 46.24 ### 82,649 3,845,244 70.4 70.4 0.0
2016-Apr-07 Thu ### ### 46.81 ### 81,273 ### 70.7 70.7 0.0
2016-Apr-06 Wed 46.41 46.89 ### 46.75 458,544 ### 72.5 72.5 ###
2016-Apr-05 Tue ### ### ### 46.52 129,453 0 30.6 30.6 3.3
2016-Apr-04 Mon ### 47.73 47.21 47.23 ### ### ###
2016-Apr-01 Fri 47.7 47.7 47 47.26 187,427 ### ### ### 3.4
2016-Mar-31 Thu 47.88 48.2 47.83 ### 103,122 ### 67.9 67.9 0.0
2016-Mar-30 Wed 47.73 47.8 ### ### 27.7 27.7 0.0
2016-Mar-29 Tue ### 48.2 47.22 47.22 57,222 ### ### ### 3.4
2016-Mar-24 Thu 48.24 48.25 ### ### 107,571 2,595,150 28.8 28.8 0.0
2016-Mar-23 Wed 48.81 48.81 48.4 ### 35.2 35.2 0.0
2016-Mar-22 Tue ### ### ### 48.83 37,928 0 ### ### 3.5
2016-Mar-21 Mon ### ### ### 48.78 ### ### 3.5
2016-Mar-18 Fri 49.21 ### 48.88 ### ### ### 0.0
2016-Mar-17 Thu 48.82 ### 48.59 48.82 67,087 1,629,878 ### ### 3.5
2016-Mar-16 Wed 48.2 48.4 ### ### 262,177 6,344,683 69.5 69.5 0.0
2016-Mar-15 Tue 48.86 ### 48.24 48.29 95,182 2,295,789 ###
2016-Mar-14 Mon ### 49.26 ### ### 36.5 36.5 0.0
2016-Mar-11 Fri 48.7 ### ### 48.81 ### ### ###
2016-Mar-10 Thu 48.8 48.89 ### ### 91,683 ### ### ### 0.0
2016-Mar-09 Wed 48 ### ### ### 80.5 80.5 0.0
2016-Mar-08 Tue 48.8 48.86 ### ### 32.9 32.9 0.0
2016-Mar-07 Mon ### 48.59 ### 48.55 304,424 7,395,981 71.8 71.8 3.5
2016-Mar-04 Fri 48 ### ### ### 128,352 0 ### ### 0.0
2016-Mar-03 Thu 47.51 ### 47.47 ### 68.8 68.8 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 45.85 46.44 45.84 ### 99,427 ### ### ### 0.0
2016-Feb-29 Mon ### ### 45.82 ### 34.9 34.9 0.0
2016-Feb-26 Fri ### ### 45.46 45.79 30.9 30.9 ###
2016-Feb-25 Thu ### ### 45.5 45.83 37.4 37.4 ###
2016-Feb-24 Wed ### ### ### 45.73 26.3 26.3 ###
2016-Feb-23 Tue ### 47.27 46.55 ### 148,659 ### 27.1 27.1 0.0
2016-Feb-22 Mon ### ### ### 46.89 411,353 0 ### ### ###
2016-Feb-19 Fri ### 46.72 46.2 ### 32.0 32.0 0.0
2016-Feb-18 Thu ### 46.8 ### 46.75 ### ### ###
2016-Feb-17 Wed ### ### 45.58 ### ### ### 0.0
2016-Feb-16 Tue 45.7 ### ### ### ### ### 0.0
2016-Feb-15 Mon 45.22 ### 44.73 45.25 ### ### 3.2
2016-Feb-12 Fri ### 44.89 44.45 44.56 38.9 38.9 3.2
2016-Feb-11 Thu 44.78 ### 44.55 ### 80,621 ### 69.5 69.5 0.0
2016-Feb-10 Wed 45.26 45.26 43.89 44.55 220,578 ### 34.3 34.3 3.2
2016-Feb-09 Tue 45.8 45.8 ### ### 132,241 ### 33.8 33.8 0.0
2016-Feb-08 Mon ### 46.5 ### 46.4 ### ### 3.3
2016-Feb-05 Fri 46.47 46.47 ### 46.41 32.0 32.0 ###
2016-Feb-04 Thu ### 46.57 ### ### 60,857 1,417,055 ### ### 0.0
2016-Feb-03 Wed ### ### 45.45 45.53 67,584 1,535,846 31.9 31.9 3.3
2016-Feb-02 Tue ### ### 46.46 ### 413,527 ### ### ### 0.0
2016-Feb-01 Mon ### ### ### ### 431,855 0 35.6 35.6 0.0
2016-Jan-29 Fri 46.46 ### ### ### 106,853 0 ### ### 0.0
2016-Jan-28 Thu ### 46.59 45.79 46.47 73.5 73.5 ###
2016-Jan-27 Wed 46.59 ### ### ### 119,281 0 ### ### 0.0
2016-Jan-25 Mon 46.5 46.74 ### 46.71 71.1 71.1 ###
2016-Jan-22 Fri 45.85 ### ### ### 61,825 0 67.2 67.2 0.0
2016-Jan-21 Thu 45.72 ### ### 45.42 31.2 31.2 3.2
2016-Jan-20 Wed 45.7 ### ### ### 82,582 0 34.6 34.6 0.0
2016-Jan-19 Tue ### 45.78 ### 45.72 ### ### 3.3
2016-Jan-18 Mon ### ### 44.77 ### 75.1 75.1 0.0
2016-Jan-15 Fri 46.52 ### 45.43 ### ### ### 0.0
2016-Jan-14 Thu 45.59 46 ### 45.77 259,557 ### ### ### ###
2016-Jan-13 Wed ### ### ### 46.57 79.6 79.6 ###
2016-Jan-12 Tue ### 46.46 45.75 ### 92,970 4,286,381 ### ### 0.0
2016-Jan-11 Mon 45.86 ### 45.51 ### 416,884 ### ### ### 0.0
2016-Jan-08 Fri ### ### ### 46.55 146,740 0 69.0 69.0 3.3
2016-Jan-07 Thu 47.74 47.8 46.58 46.74 26.4 26.4 3.3
2016-Jan-06 Wed ### ### 47.47 47.79 24.1 24.1 ###
2016-Jan-05 Tue 48.71 48.75 ### ### ### ### 0.0
2016-Jan-04 Mon ### 49.75 ### ### 100,426 ### ### ### 0.0
2015-Dec-31 Thu 49.58 49.7 ### ### 28.8 28.8 0.0
2015-Dec-30 Wed ### 49.72 49.47 ### 107,188 5,315,988 70.3 70.3 0.0
2015-Dec-29 Tue 48.51 49.2 48.48 49.2 74.5 74.5 3.5
2015-Dec-24 Thu 49.59 49.75 49.47 49.57 59,274 2,940,583 ### ### ###
2015-Dec-23 Wed ### ### ### ### 124,156 0 ### ### 0.0
2015-Dec-22 Tue 49.21 ### 48.74 48.85 ### ### ###
2015-Dec-21 Mon ### ### ### 48.77 55,724 0 ### ### ###
2015-Dec-18 Fri ### 48.81 ### ### ### ### 0.0
2015-Dec-17 Thu 48.53 ### 48.53 ### 69.9 69.9 0.0
2015-Dec-16 Wed ### ### 47.23 ### 189,521 ### ### ### 0.0
2015-Dec-15 Tue ### ### 46.85 46.85 218,540 ### 34.1 34.1 ###
2015-Dec-14 Mon 47.28 47.5 47 ### 235,555 11,129,973 ### ### 0.0
2015-Dec-11 Fri ### 48.28 47.79 ### 202,849 9,743,851 31.0 31.0 0.0
2015-Dec-10 Thu ### 48.43 ### ### 37.6 37.6 0.0
2015-Dec-09 Wed 48.55 48.83 ### 48.43 30.5 30.5 ###
2015-Dec-08 Tue 48.75 ### ### 48.74 39.7 39.7 ###
2015-Dec-07 Mon 49.89 ### ### 49.2 169,224 0 ### ### 3.5
2015-Dec-04 Fri ### ### 48.8 ### 182,579 4,454,927 69.3 69.3 0.0
2015-Dec-03 Thu 49.73 ### ### 49.87 184,740 0 68.7 68.7 3.6
2015-Dec-02 Wed ### ### ### ### 254,345 0 ### ### 0.0
2015-Dec-01 Tue 49.28 ### 49.28 ### 587,671 ### ### ### 0.0
2015-Nov-30 Mon ### 49.7 ### ### ### ### 0.0
2015-Nov-27 Fri 50 50.21 49.56 ### 34.0 34.0 0.0
2015-Nov-26 Thu 49.52 ### 49.51 ### ### ### 0.0
2015-Nov-25 Wed ### ### 49.5 49.57 87,757 2,171,985 34.1 34.1 ###
2015-Nov-24 Tue ### 50.23 49.82 49.82 35.2 35.2 3.6
2015-Nov-23 Mon ### 50.41 ### 50.27 ### ### ###
2015-Nov-20 Fri 50 50.27 ### ### 220,889 5,552,045 70.9 70.9 0.0
2015-Nov-19 Thu 49.47 ### 49.26 50 1,075,829 ### ### ### ###
2015-Nov-18 Wed 48.56 ### 48.52 ### ### ### 0.0
2015-Nov-17 Tue ### 48.83 ### 48.83 ### ### 3.5
2015-Nov-16 Mon 47.42 ### 47.25 47.76 355,250 8,392,781 75.2 75.2 ###
2015-Nov-13 Fri ### 48.26 47.75 ### 274,148 13,160,474 ### ### 0.0
2015-Nov-12 Thu ### ### 48.43 ### 77.7 77.7 0.0
2015-Nov-11 Wed 48.53 ### 48.52 ### ### ### 0.0
2015-Nov-10 Tue 48.49 48.5 ### 48.45 197,223 4,782,657 38.2 38.2 ###
2015-Nov-09 Mon ### ### 48.52 ### ### ### 0.0
2015-Nov-06 Fri 49.44 ### ### 49.59 ### ### 3.5
2015-Nov-05 Thu 49.74 49.74 ### 49.26 ### ### 3.5
2015-Nov-04 Wed ### 50.4 ### ### 26.4 26.4 0.0
2015-Nov-03 Tue ### 49.75 49.2 ### 51,788 ### ### ### 0.0
2015-Nov-02 Mon 49.72 49.74 48.88 ### 83,675 ### ### ### 0.0
2015-Oct-30 Fri ### 49.87 49.25 ### 559,853 ### ### ### 0.0
2015-Oct-29 Thu 50.74 50.74 49.8 49.87 73,976 3,718,773 23.2 23.2 3.6
2015-Oct-28 Wed ### 50.7 ### 50.53 33.8 33.8 ###
2015-Oct-27 Tue ### 50.8 ### 50.73 ### ### ###
2015-Oct-26 Mon ### ### ### ### 238,059 0 32.6 32.6 0.0
2015-Oct-23 Fri 50.73 ### ### ### ### ### 0.0
2015-Oct-22 Thu 49.58 49.85 49.41 49.84 ### ### 3.6
2015-Oct-21 Wed ### 49.81 ### ### ### ### 0.0
2015-Oct-20 Tue 49.71 49.83 49.45 49.57 105,974 5,260,549 ### ### ###
2015-Oct-19 Mon 50 ### 49.76 49.84 37.6 37.6 3.6
2015-Oct-16 Fri ### 50.24 49.83 ### ### ### 0.0
2015-Oct-15 Thu 49.27 ### 49.24 49.51 ### ### ###
2015-Oct-14 Wed 49 49.26 48.88 49.2 264,584 ### ### ### 3.5
2015-Oct-13 Tue 49.45 49.5 49 49.25 ### ### 3.5
2015-Oct-12 Mon 49.8 ### 49.48 ### 30.3 30.3 0.0
2015-Oct-09 Fri ### ### 49.7 ### 67.7 67.7 0.0
2015-Oct-08 Thu ### 49.84 ### ### 140,182 ### ### ### 0.0
2015-Oct-07 Wed ### 49.26 ### 49.23 73.9 73.9 ###
2015-Oct-06 Tue 49.2 49.45 ### ### ### ### 0.0
2015-Oct-05 Mon 48.51 48.82 48.29 48.74 73,777 3,582,242 ### ### ###
2015-Oct-02 Fri ### 48.49 47.75 47.85 28.3 28.3 3.4
2015-Oct-01 Thu ### 48.49 ### 48.43 78.7 78.7 ###
2015-Sep-30 Wed 46.74 47.58 ### 47.58 291,885 6,943,944 78.4 78.4 3.4
2015-Sep-29 Tue ### ### ### ### 26.1 26.1 0.0
2015-Sep-28 Mon 47.7 48.43 ### 48.43 165,321 4,003,248 75.7 75.7 ###
2015-Sep-25 Fri ### 48.43 ### 47.81 23.9 23.9 ###
2015-Sep-24 Thu 47.5 ### 47.5 48 65,657 1,559,353 72.4 72.4 3.4
2015-Sep-23 Wed ### 47.83 47.22 ### 28.6 28.6 0.0
2015-Sep-22 Tue 48.54 ### ### 48.23 81,783 0 27.4 27.4 3.4
2015-Sep-21 Mon ### ### 47.56 ### 521,925 12,411,376 35.8 35.8 0.0
2015-Sep-18 Fri 48.52 49.2 48.21 ### ### ### 0.0
2015-Sep-17 Thu ### 49.2 ### ### 28.9 28.9 0.0
2015-Sep-16 Wed ### ### 47.73 ### 69,888 1,667,877 ### ### 0.0
2015-Sep-15 Tue ### 48.46 47.49 47.53 69,584 ### 20.9 20.9 ###
2015-Sep-14 Mon ### ### ### 48.22 77,721 0 28.8 28.8 3.4
2015-Sep-11 Fri 48.22 ### ### 47.89 26.0 26.0 ###
2015-Sep-10 Thu 48.43 48.56 ### 48.25 147,559 ### 32.0 32.0 ###
2015-Sep-09 Wed 48.83 49.49 48.83 49.49 116,558 ### 74.9 74.9 ###
2015-Sep-08 Tue 47.8 ### 47.75 ### 141,573 3,380,055 ### ### 0.0
2015-Sep-07 Mon 47.53 ### ### 47.55 ### ### ###
2015-Sep-04 Fri 47.56 47.87 ### 47.53 112,249 2,686,679 ### ### ###
2015-Sep-03 Thu 48.53 48.85 47.44 47.45 25.1 25.1 ###
2015-Sep-02 Wed 47.5 ### 47.23 ### 239,482 ### 75.8 75.8 0.0
2015-Sep-01 Tue 48.77 ### ### ### ### ### 0.0
2015-Aug-31 Mon 49.2 ### 48.55 ### ### ### 0.0
2015-Aug-28 Fri 50 ### 49.22 49.5 115,882 2,851,856 26.3 26.3 3.5
2015-Aug-27 Thu ### ### 49.2 49.27 185,726 4,568,859 ### ### ###
2015-Aug-26 Wed ### 48.77 ### ### 185,321 4,519,052 ### ### 0.0
2015-Aug-25 Tue 45.73 48.45 45.73 48.25 358,173 ### ### ### ###
2015-Aug-24 Mon ### ### ### ### 520,584 0 ### ### 0.0
2015-Aug-21 Fri ### 49.22 48.45 48.87 ### ### ###
2015-Aug-20 Thu ### ### 49.43 49.52 28.5 28.5 3.5
2015-Aug-19 Wed ### 50.48 ### 50.42 ### ### ###
2015-Aug-18 Tue 50.27 50.53 49.72 49.72 ### ### ###
2015-Aug-17 Mon 50.2 50.47 ### ### 88,846 2,242,028 ### ### 0.0
2015-Aug-14 Fri 50.22 50.42 49.86 ### 108,244 5,427,354 28.2 28.2 0.0
2015-Aug-13 Thu 50.25 50.74 ### ### ### ### 0.0
2015-Aug-12 Wed ### 51.29 ### ### 30.4 30.4 0.0
2015-Aug-11 Tue 51.88 51.88 ### ### 111,183 2,884,087 25.4 25.4 0.0
2015-Aug-10 Mon ### 51.45 ### ### 80,049 ### 77.9 77.9 0.0
2015-Aug-07 Fri 51.57 ### ### ### 157,327 0 29.2 29.2 0.0
2015-Aug-06 Thu ### ### ### 52.24 ### ### ###
2015-Aug-05 Wed 53 ### ### ### 75,879 0 34.0 34.0 0.0
2015-Aug-04 Tue ### 53.48 52.8 ### ### ### 0.0
2015-Aug-03 Mon 53.25 53.25 ### ### ### ### 0.0
2015-Jul-31 Fri ### 53.21 ### ### ### ### 0.0
2015-Jul-30 Thu 52.8 ### 52.72 ### 70.1 70.1 0.0
2015-Jul-29 Wed 52.7 52.75 52.49 52.52 31.2 31.2 ###
2015-Jul-28 Tue ### ### 51.53 ### 212,572 ### 78.8 78.8 0.0
2015-Jul-27 Mon ### ### ### ### 176,722 0 ### ### 0.0
2015-Jul-24 Fri 51.87 ### 51.73 ### ### ### 0.0
2015-Jul-23 Thu ### 52.42 ### ### 30.2 30.2 0.0
2015-Jul-22 Wed 52.86 52.88 ### 52.42 183,646 ### ### ### 3.7
2015-Jul-21 Tue 53.25 53.4 ### 53.27 147,358 3,934,458 ### ### ###
2015-Jul-20 Mon 52.86 ### 52.71 ### 72.4 72.4 0.0
2015-Jul-17 Fri ### ### 52.7 ### 209,485 5,519,929 ### ### 0.0
2015-Jul-16 Thu ### ### 52.7 52.88 38.4 38.4 3.8
2015-Jul-15 Wed ### ### ### 52.55 78,847 0 ### ### ###
2015-Jul-14 Tue ### ### 51.85 ### 119,927 ### 67.6 67.6 0.0
2015-Jul-13 Mon 51.28 51.72 50.89 ### 59,989 ### ### ### 0.0
2015-Jul-10 Fri ### ### 51.21 51.26 67,073 ### 33.1 33.1 ###
2015-Jul-09 Thu ### 51.26 50.21 ### 231,648 ### 75.2 75.2 0.0
2015-Jul-08 Wed 51.59 51.86 ### ### 101,683 2,636,640 ### ### 0.0
2015-Jul-07 Tue 51.46 ### 51.4 ### ### ### 0.0
2015-Jul-06 Mon 50.84 51.28 50.7 ### 137,924 7,032,744 ### ### 0.0
2015-Jul-03 Fri 52.27 52.27 51.23 ### ### ### 0.0
2015-Jul-02 Thu ### 52.4 51.57 52.26 ### ### 3.7
2015-Jul-01 Wed ### 51.5 ### 51.5 93,127 2,398,020 70.1 70.1 3.7
2015-Jun-30 Tue ### ### ### ### 70.2 70.2 0.0
2015-Jun-29 Mon 51.52 51.55 50.57 50.75 31.4 31.4 3.6
2015-Jun-26 Fri ### ### ### 52.2 ### ### 3.7
2015-Jun-25 Thu ### ### 53.21 53.21 346,128 ### ### ### ###
2015-Jun-24 Wed 53.77 ### ### 53.78 131,740 0 73.8 73.8 ###
2015-Jun-23 Tue 53.44 53.78 53.44 ### 173,947 ### ### ### 0.0
2015-Jun-22 Mon 52.86 ### 52.55 ### ### ### 0.0
2015-Jun-19 Fri 52.7 ### ### 52.85 186,882 0 ### ### 3.8
2015-Jun-18 Thu 52.85 52.85 ### ### 94,646 2,501,020 26.0 26.0 0.0
2015-Jun-17 Wed 52.59 ### 52.59 52.88 124,973 ### ### ### 3.8
2015-Jun-16 Tue 52.41 ### 52.2 ### 242,950 ### ### ### 0.0
2015-Jun-15 Mon ### ### 51.85 52.27 250,347 6,490,245 77.6 77.6 ###
2015-Jun-12 Fri 52.49 52.49 ### ### 27.2 27.2 0.0
2015-Jun-11 Thu ### 52.5 ### 52.43 116,872 ### 72.5 72.5 3.7
2015-Jun-10 Wed 51.72 51.79 51.5 51.77 73.3 73.3 3.7
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri 51.84 52.21 ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 157,170 0 26.9 26.9 0.0
2015-Jun-03 Wed ### ### ### ### 369,552 0 ### ### 0.0
2015-Jun-02 Tue ### 54.48 53.23 53.23 23.2 23.2 3.8
2015-Jun-01 Mon 54.28 ### ### ### 112,478 0 34.0 34.0 0.0
2015-May-29 Fri 54.26 ### 54.23 ### 609,757 ### 73.1 73.1 0.0
2015-May-28 Thu 54.4 54.4 53.74 ### 351,645 19,013,445 25.7 25.7 0.0
2015-May-27 Wed 54.23 ### ### ### 204,683 0 ### ### 0.0
2015-May-26 Tue ### 54.55 ### 54.5 75.1 75.1 3.9
2015-May-25 Mon 53.53 ### 53.53 54 77.7 77.7 3.9
2015-May-22 Fri 53.77 53.77 53.43 53.54 ### ### 3.8
2015-May-21 Thu ### 53.55 ### 53.46 74.3 74.3 3.8
2015-May-20 Wed 53 ### ### ### 149,783 0 ### ### 0.0
2015-May-19 Tue ### ### 53 ### 29.3 29.3 0.0
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### 54.29 53.82 ### 31.9 31.9 0.0
2015-May-14 Thu ### ### ### ### 69.5 69.5 0.0
2015-May-13 Wed 53.59 53.89 53.44 53.88 ### ### 3.8
2015-May-12 Tue 52.84 53.46 52.7 ### ### ### 0.0
2015-May-11 Mon 53.4 ### ### 52.7 25.3 25.3 3.8
2015-May-08 Fri 53.26 53.43 52.82 ### ### ### 0.0
2015-May-07 Thu 53 ### 52.46 52.81 161,375 ### ### ### 3.8
2015-May-06 Wed ### ### 53.45 53.45 25.4 25.4 3.8
2015-May-05 Tue ### 55.47 54.46 ### 154,445 ### ### ### 0.0
2015-May-04 Mon 54.71 ### ### ### 90,645 0 ### ### 0.0
2015-May-01 Fri 54.28 ### ### 54.58 ### ### 3.9
2015-Apr-30 Thu ### 54.45 ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### 55.71 54.81 54.81 ### ### ###
2015-Apr-28 Tue 56.29 56.29 55.87 55.87 111,248 6,238,787 27.6 27.6 ###
2015-Apr-27 Mon 55.86 56.24 55.86 56.24 ### ### 4.0
2015-Apr-24 Fri 55.21 55.77 55.21 55.74 74.4 74.4 ###
2015-Apr-23 Thu 54.85 ### ### 54.82 74,827 0 34.1 34.1 3.9
2015-Apr-22 Wed ### ### ### 54.72 26.0 26.0 3.9
2015-Apr-21 Tue 55.26 ### ### ### 86,550 0 32.4 32.4 0.0
2015-Apr-20 Mon ### ### 54.55 54.84 33.7 33.7 3.9
2015-Apr-17 Fri 55.82 55.82 ### ### 73,444 2,049,822 ### ### 0.0
2015-Apr-16 Thu 55.85 ### ### 55.84 ### ### 4.0
2015-Apr-15 Wed 55.88 ### ### 55.48 ### ### 4.0
2015-Apr-14 Tue 55.85 55.89 ### 55.79 97,128 2,714,241 ### ### 4.0
2015-Apr-13 Mon ### ### ### 56 81,870 0 ### ### 4.0
2015-Apr-10 Fri ### ### ### ### 29,926 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 77,246 0 ### ### 0.0
2015-Apr-08 Wed ### ### ### 56 ### ### 4.0
2015-Apr-07 Tue 55.76 ### ### 55.55 ### ### 4.0
2015-Apr-02 Thu ### 55.43 54.58 ### 69.5 69.5 0.0
2015-Apr-01 Wed ### ### 54.83 ### 187,449 ### 73.9 73.9 0.0
2015-Mar-31 Tue 55.5 55.72 55.27 ### 28.9 28.9 0.0
2015-Mar-30 Mon 55.2 55.21 ### 54.82 32.1 32.1 3.9
2015-Mar-27 Fri ### 55.74 ### 55.57 40,953 ### 73.0 73.0 ###
2015-Mar-26 Thu ### ### ### ### 82,754 0 24.1 24.1 0.0
2015-Mar-25 Wed 56 56.24 ### ### 67,146 1,888,145 ### ### 0.0
2015-Mar-24 Tue 55.86 ### 55.86 ### 56,683 1,583,156 ### ### 0.0
2015-Mar-23 Mon ### 56.27 55.82 ### 72,589 4,068,250 ### ### 0.0
2015-Mar-20 Fri 55.76 ### 55.74 ### ### ### 0.0
2015-Mar-19 Thu ### ### ### 55.82 77.8 77.8 4.0
2015-Mar-18 Wed ### 54.79 54.43 54.76 72.2 72.2 ###
2015-Mar-17 Tue ### ### 54.73 54.78 32.7 32.7 3.9
2015-Mar-16 Mon ### 54.52 ### 54.43 38,327 ### 73.2 73.2 3.9
2015-Mar-13 Fri ### ### ### 54.5 38,244 0 22.8 22.8 3.9
2015-Mar-12 Thu ### ### ### ### 79.7 79.7 0.0
2015-Mar-11 Wed ### 54.43 ### 54.27 59,723 ### 68.8 68.8 ###
2015-Mar-10 Tue 54.76 54.79 ### ### 32.7 32.7 0.0
2015-Mar-09 Mon ### ### 54.4 54.43 ### ### 3.9
2015-Mar-06 Fri 55.47 55.53 ### ### 63,024 ### 25.6 25.6 0.0
2015-Mar-05 Thu ### 55.28 ### 55.28 237,175 ### ### ### 3.9
2015-Mar-04 Wed ### ### ### 55.2 137,470 0 ### ### 3.9
2015-Mar-03 Tue 55.85 ### 55.22 55.45 106,674 ### 35.4 35.4 ###
2015-Mar-02 Mon 55.48 ### ### ### ### ### 0.0
2015-Feb-27 Fri 55.24 55.55 54.84 55.42 ### ### 4.0
2015-Feb-26 Thu 55.43 55.43 ### ### 99,926 2,769,449 ### ### 0.0
2015-Feb-25 Wed 55.28 55.59 55.21 55.43 70.9 70.9 ###
2015-Feb-24 Tue ### 55.22 54.8 55.21 63,450 3,490,384 75.6 75.6 ###
2015-Feb-23 Mon 54.86 ### 54.59 ### 61,687 1,683,746 71.5 71.5 0.0
2015-Feb-20 Fri ### ### 54.58 ### ### ### 0.0
2015-Feb-19 Thu 55 ### 54.75 ### ### ### 0.0
2015-Feb-18 Wed 54.79 ### 54.43 ### ### ### 0.0
2015-Feb-17 Tue ### ### 54.27 54.41 73.9 73.9 ###
2015-Feb-16 Mon ### 54.71 ### 54.58 31.6 31.6 3.9
2015-Feb-13 Fri 53.75 ### 53.75 54.53 450,344 ### ### ### ###
2015-Feb-12 Thu ### ### 53.22 ### ### ### 0.0
2015-Feb-11 Wed 54 54 ### 53.51 64,443 ### 27.5 27.5 3.8
2015-Feb-10 Tue ### ### 53.58 53.78 29.3 29.3 ###
2015-Feb-09 Mon 53.79 ### 53.57 ### 129,986 3,481,675 ### ### 0.0
2015-Feb-06 Fri ### 54.26 53.83 53.89 245,743 13,281,180 30.1 30.1 ###
2015-Feb-05 Thu 53.52 ### ### 53.88 182,557 0 73.2 73.2 3.8
2015-Feb-04 Wed 53.54 53.8 ### 53.52 ### ### 3.8
2015-Feb-03 Tue ### ### ### 52.82 490,148 0 ### ### 3.8
2015-Feb-02 Mon 51.84 52.29 51.8 ### 73.7 73.7 0.0
2015-Jan-30 Fri 51.81 ### 51.79 51.82 175,872 ### ### ### ###
2015-Jan-29 Thu ### ### ### 51.57 ### ### ###
2015-Jan-28 Wed ### 51.53 ### 51.44 59,821 1,541,288 ### ### 3.7
2015-Jan-27 Tue ### 51.47 ### ### 222,744 ### ### ### 0.0
2015-Jan-23 Fri 50.78 51 ### 51 126,883 ### 71.3 71.3 3.6
2015-Jan-22 Thu ### 50.45 ### 50.2 149,185 ### ### ### 3.6
2015-Jan-21 Wed 49.5 50 49.48 ### ### ### 0.0
2015-Jan-20 Tue 49.24 49.24 ### 49.24 72,647 ### ### ### 3.5
2015-Jan-19 Mon 49.58 49.82 ### ### ### ### 0.0
2015-Jan-16 Fri 49.2 ### 48.8 ### 135,653 ### 32.6 32.6 0.0
2015-Jan-15 Thu 49.51 49.51 ### ### 30.5 30.5 0.0
2015-Jan-14 Wed 50 ### 49.53 ### 28.8 28.8 0.0
2015-Jan-13 Tue ### 50.22 49.79 ### 117,553 ### ### ### 0.0
2015-Jan-12 Mon 50.26 50.51 50.24 50.28 55,655 2,803,620 74.9 74.9 ###
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu ### ### 49.74 49.77 ### ### 3.6
2015-Jan-07 Wed 49.88 49.88 ### ### 58,253 1,452,829 26.0 26.0 0.0
2015-Jan-06 Tue ### ### 49.46 49.77 26.2 26.2 3.6
2015-Jan-05 Mon ### 50.73 ### ### 42,645 ### 25.9 25.9 0.0
2015-Jan-02 Fri ### 50.4 ### 50.4 84,844 ### 69.0 69.0 ###
2014-Dec-31 Wed ### ### ### ### 24,355 0 69.3 69.3 0.0
2014-Dec-30 Tue ### ### 50.23 50.25 78,054 1,960,326 22.9 22.9 ###
2014-Dec-29 Mon ### ### 50.21 ### 82,285 ### ### ### 0.0
2014-Dec-24 Wed 51.24 51.45 ### 51.27 66,141 1,701,477 72.1 72.1 3.7
2014-Dec-23 Tue ### 52.2 ### 51.2 235,959 6,158,529 21.1 21.1 3.7
2014-Dec-22 Mon ### ### ### ### 73.7 73.7 0.0
2014-Dec-19 Fri 50.26 50.76 ### ### 137,879 ### 68.1 68.1 0.0
2014-Dec-18 Thu 49.41 50 ### 49.5 122,645 3,066,125 ### ### 3.5
2014-Dec-17 Wed ### 49.27 ### 49 121,688 2,997,783 66.3 66.3 3.5
2014-Dec-16 Tue ### ### 48.78 48.89 ### ### 3.5
2014-Dec-15 Mon 49 49.41 48.85 ### 296,324 ### 75.5 75.5 0.0
2014-Dec-12 Fri 49.45 49.74 ### 49.51 71.6 71.6 ###
2014-Dec-11 Thu 49.25 49.79 ### ### 77.8 77.8 0.0
2014-Dec-10 Wed ### ### 49.52 ### 186,729 ### ### ### 0.0
2014-Dec-09 Tue 50.57 50.76 ### ### 38.6 38.6 0.0
2014-Dec-08 Mon 50.86 ### 50.86 ### ### ### 0.0
2014-Dec-05 Fri 50.88 ### ### ### ### ### 0.0
2014-Dec-04 Thu ### 51 ### ### 101,688 2,593,044 ### ### 0.0
2014-Dec-03 Wed ### ### 49.88 50.5 ### ### 3.6
2014-Dec-02 Tue 49.71 ### 49.43 ### 76.3 76.3 0.0
2014-Dec-01 Mon 50.43 50.49 49.41 49.43 151,479 7,566,376 ### ### ###
2014-Nov-28 Fri ### ### 50.41 50.46 ### ### 3.6
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### 50.76 ### 67.8 67.8 0.0
2014-Nov-25 Tue ### ### ### ### 104,029 0 82.6 82.6 0.0
2014-Nov-24 Mon 50.79 ### 50.72 50.84 ### ### ###
2014-Nov-21 Fri 50.45 50.55 ### ### 122,689 ### 34.8 34.8 0.0
2014-Nov-20 Thu 50.85 50.85 ### ### 28.2 28.2 0.0
2014-Nov-19 Wed 51.24 51.25 ### ### ### ### 0.0
2014-Nov-18 Tue 51.41 51.51 ### 51.22 29,820 ### 32.6 32.6 3.7
2014-Nov-17 Mon 51.89 51.89 51.26 ### ### ### 0.0
2014-Nov-14 Fri 51.74 51.81 51.41 51.8 113,241 ### 71.9 71.9 3.7
2014-Nov-13 Thu 51.88 ### 51.54 51.7 32.0 32.0 3.7
2014-Nov-12 Wed 52.27 ### 51.8 ### 52,071 ### ### ### 0.0
2014-Nov-11 Tue 52.49 52.55 52.27 ### 232,085 12,163,574 31.2 31.2 0.0
2014-Nov-10 Mon 52.52 52.52 52.21 ### ### ### 0.0
2014-Nov-07 Fri ### 52.54 52.26 52.51 71.2 71.2 ###
2014-Nov-06 Thu ### ### 51.81 ### 43,584 1,129,043 33.6 33.6 0.0
2014-Nov-05 Wed ### ### 51.73 52 ### ### 3.7
2014-Nov-04 Tue ### ### ### ### 73.4 73.4 0.0
2014-Nov-03 Mon 52 52.22 51.86 ### ### ### 0.0
2014-Oct-31 Fri 51.77 ### 51.77 ### 167,952 ### ### ### 0.0
2014-Oct-30 Thu 51.48 ### 51.45 ### 46,387 ### ### ### 0.0
2014-Oct-29 Wed 51.75 51.75 ### 51.41 45,653 1,181,271 27.1 27.1 3.7
2014-Oct-28 Tue ### 51.5 51.22 51.45 56,220 2,887,459 74.3 74.3 3.7
2014-Oct-27 Mon 51.27 51.53 51.27 ### ### ### 0.0
2014-Oct-24 Fri 51 ### 50.89 ### 99,840 2,540,428 ### ### 0.0
2014-Oct-23 Thu ### 50.84 50.57 50.72 103,548 ### 73.4 73.4 3.6
2014-Oct-22 Wed 50.8 50.89 50.58 50.86 67.4 67.4 3.6
2014-Oct-21 Tue ### 50.43 ### ### 170,646 ### ### ### 0.0
2014-Oct-20 Mon ### ### ### 50.28 165,722 0 ### ### ###
2014-Oct-17 Fri 49.73 ### ### 49.78 112,079 0 73.6 73.6 3.6
2014-Oct-16 Thu ### ### 48.7 49.55 333,351 ### 79.8 79.8 ###
2014-Oct-15 Wed ### 49.53 ### 49.5 ### ### 3.5
2014-Oct-14 Tue ### 49.22 ### ### ### ### 0.0
2014-Oct-13 Mon 48.26 48.7 48.2 ### 177,654 ### ### ### 0.0
2014-Oct-10 Fri 49.48 49.48 48.89 ### ### ### 0.0
2014-Oct-09 Thu 49.77 50.2 49.7 ### 131,286 ### 70.7 70.7 0.0
2014-Oct-08 Wed ### 49.5 ### ### 84,226 ### ### ### 0.0
2014-Oct-07 Tue 50.21 50.21 ### 49.83 127,156 3,192,251 ### ### ###
2014-Oct-06 Mon 50.27 50.27 49.78 ### 28.5 28.5 0.0
2014-Oct-03 Fri 49.83 50.21 49.76 50.21 53,959 2,697,140 ### ### ###
2014-Oct-02 Thu 49.85 ### 49.78 ### 106,847 2,659,421 ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 140,170 0 77.7 77.7 0.0
2014-Sep-30 Tue ### 49.87 49.5 49.87 73.3 73.3 3.6
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri 50.22 50.25 ### ### 111,981 2,813,522 ### ### 0.0
2014-Sep-25 Thu ### ### ### 50.74 30.7 30.7 3.6
2014-Sep-24 Wed ### 50.8 50.47 50.7 76.0 76.0 ###
2014-Sep-23 Tue 50.48 ### ### ### 56,676 0 79.1 79.1 0.0
2014-Sep-22 Mon 51.23 51.23 50.42 50.54 ### ### ###
2014-Sep-19 Fri 51.23 ### ### ### 216,578 0 ### ### 0.0
2014-Sep-18 Thu 51 51.21 ### ### 94,222 2,412,554 75.1 75.1 0.0
2014-Sep-17 Wed 51.51 51.51 ### ### 30.6 30.6 0.0
2014-Sep-16 Tue ### ### 51.29 ### 92,323 2,367,623 33.0 33.0 0.0
2014-Sep-15 Mon 51.81 51.83 ### ### 86,577 2,243,642 36.7 36.7 0.0
2014-Sep-12 Fri ### ### ### ### 28.3 28.3 0.0
2014-Sep-11 Thu 52.7 52.79 52.23 52.25 52,142 2,737,976 29.5 29.5 3.7
2014-Sep-10 Wed 52.5 52.56 52.4 52.52 75.1 75.1 ###
2014-Sep-09 Tue 52.52 52.8 52.46 52.8 72.0 72.0 ###
2014-Sep-08 Mon 52.75 52.76 52.41 52.52 ### ### ###
2014-Sep-05 Fri ### 53 ### ### 69,427 ### 32.3 32.3 0.0
2014-Sep-04 Thu ### ### 52.84 ### 33.5 33.5 0.0
2014-Sep-03 Wed ### ### ### ### 63,225 0 30.4 30.4 0.0
2014-Sep-02 Tue 52.77 ### 52.73 ### 127,082 ### 73.0 73.0 0.0
2014-Sep-01 Mon 52.89 ### 52.81 52.84 53,485 1,412,271 ### ### 3.8
2014-Aug-29 Fri 52.75 52.85 ### 52.71 201,084 5,313,644 ### ### ###
2014-Aug-28 Thu 52.85 52.85 ### ### 32.7 32.7 0.0
2014-Aug-27 Wed 52.79 ### 52.79 ### 67,576 ### 70.5 70.5 0.0
2014-Aug-26 Tue 52.77 52.78 52.59 52.7 47,326 2,493,370 37.0 37.0 3.8
2014-Aug-25 Mon 52.7 52.8 52.57 ### ### ### 0.0
2014-Aug-22 Fri 52.83 ### 52.73 52.73 31.7 31.7 ###
2014-Aug-21 Thu ### ### ### ### 196,086 0 ### ### 0.0
2014-Aug-20 Wed 52.5 52.72 52.45 ### 123,154 6,476,053 ### ### 0.0
2014-Aug-19 Tue 52.25 52.58 52.25 52.58 83,853 4,395,154 74.0 74.0 3.8
2014-Aug-18 Mon ### ### 51.85 ### ### ### 0.0
2014-Aug-15 Fri 51.85 ### 51.75 51.87 ### ### ###
2014-Aug-14 Thu 51.53 51.77 51.45 51.7 ### ### 3.7
2014-Aug-13 Wed ### 51.46 51.25 ### 55,846 2,867,971 72.0 72.0 0.0
2014-Aug-12 Tue ### 51.56 ### 51.5 ### ### 3.7
2014-Aug-11 Mon ### ### 50.8 50.83 ### ### ###
2014-Aug-08 Fri ### ### 50.48 50.57 231,482 ### ### ### 3.6
2014-Aug-07 Thu 51.27 ### ### 51.26 ### ### ###
2014-Aug-06 Wed 51.25 ### ### 51.25 63,274 0 ### ### ###
2014-Aug-05 Tue 51.59 ### 51.28 ### 86,381 ### 34.8 34.8 0.0
2014-Aug-04 Mon 51.53 ### 51.4 51.54 ### ### ###
2014-Aug-01 Fri ### ### 51.57 ### 116,528 3,004,674 ### ### 0.0
2014-Jul-31 Thu ### 52.58 ### ### 47,778 1,256,083 ### ### 0.0
2014-Jul-30 Wed ### 52.46 ### ### 73,944 1,939,551 ### ### 0.0
2014-Jul-29 Tue 51.81 ### 51.81 52 84,424 ### 72.5 72.5 3.7
2014-Jul-28 Mon 51.8 ### 51.73 ### ### ### 0.0
2014-Jul-25 Fri ### ### 51.83 ### ### ### 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 51.76 ### 51.74 51.82 65.7 65.7 ###
2014-Jul-22 Tue ### ### 51.5 ### 68,047 ### 70.7 70.7 0.0
2014-Jul-21 Mon ### 51.72 51.55 ### 31.6 31.6 0.0
2014-Jul-18 Fri ### 51.53 ### 51.53 62,283 1,604,721 ### ### ###
2014-Jul-17 Thu ### 51.8 51.46 51.46 ### ### 3.7
2014-Jul-16 Wed ### 51.49 51.21 ### 91,729 4,710,284 ### ### 0.0
2014-Jul-15 Tue 51.52 51.58 ### 51.29 ### ### ###
2014-Jul-14 Mon 51.25 51.42 51.25 ### 72,374 ### ### ### 0.0
2014-Jul-11 Fri ### 51.27 ### ### ### ### 0.0
2014-Jul-10 Thu ### ### 50.72 ### 48,587 ### 29.4 29.4 0.0
2014-Jul-09 Wed ### ### ### 50.75 81,955 0 ### ### 3.6
2014-Jul-08 Tue 51.45 51.47 51.22 ### 46,289 ### ### ### 0.0
2014-Jul-07 Mon 51.52 ### ### 51.43 ### ### ###
2014-Jul-04 Fri 51.46 51.57 51.46 51.46 67.5 67.5 3.7
2014-Jul-03 Thu ### 51.27 ### ### 65.2 65.2 0.0
2014-Jul-02 Wed 50.48 50.88 50.48 50.88 75.4 75.4 3.6
2014-Jul-01 Tue ### 50.41 ### ### 23.5 23.5 0.0
2014-Jun-30 Mon ### ### ### 50.4 240,573 0 35.0 35.0 ###
2014-Jun-27 Fri ### ### ### 50.75 166,824 0 30.7 30.7 3.6
2014-Jun-26 Thu 50.4 50.84 ### 50.84 ### ### ###
2014-Jun-25 Wed 51.27 51.27 ### ### 479,777 12,299,083 ### ### 0.0
2014-Jun-24 Tue 51.55 51.59 ### 51.5 31.2 31.2 3.7
2014-Jun-23 Mon ### 51.76 51.52 51.52 210,957 ### ### ### ###
2014-Jun-20 Fri 51.59 51.7 51.26 51.29 145,322 7,481,176 27.3 27.3 ###
2014-Jun-19 Thu ### 51.85 51.25 51.81 176,053 ### ### ### ###
2014-Jun-18 Wed ### ### ### ### 90,326 0 ### ### 0.0
2014-Jun-17 Tue ### 51.27 51 ### 81,540 4,169,547 71.0 71.0 0.0
2014-Jun-16 Mon ### 51.25 ### 51.23 121,652 ### 71.2 71.2 ###
2014-Jun-13 Fri ### 51.25 ### 51.22 84,328 ### 73.3 73.3 3.7
2014-Jun-12 Thu 51.52 ### 51.4 51.52 ### ### ###
2014-Jun-11 Wed 51.8 51.87 51.59 51.7 ### ### 3.7
2014-Jun-10 Tue ### ### 51.81 51.82 198,158 5,133,282 31.4 31.4 ###
2014-Jun-06 Fri ### 51.89 51.55 51.89 168,287 ### 71.3 71.3 ###
2014-Jun-05 Thu ### ### ### 51.51 99,247 0 ### ### ###
2014-Jun-04 Wed ### ### 51.55 51.59 91,626 ### ### ### 3.7
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 269,781 0 ### ### 0.0
2014-May-30 Fri ### ### ### ### ### ### 0.0
2014-May-29 Thu ### ### ### 52.25 344,242 0 30.7 30.7 3.7
2014-May-28 Wed ### 52.53 ### 52.4 85,228 ### 68.6 68.6 3.7
2014-May-27 Tue 52.29 ### ### 52.25 248,471 0 32.2 32.2 3.7
2014-May-26 Mon 52.2 52.24 ### 52.23 70.8 70.8 ###
2014-May-23 Fri ### 52.2 ### ### 153,340 4,002,174 ### ### 0.0
2014-May-22 Thu 51.57 ### 51.57 ### 160,751 ### ### ### 0.0
2014-May-21 Wed ### ### ### ### 154,758 0 ### ### 0.0
2014-May-20 Tue 51.4 51.49 ### ### ### ### 0.0
2014-May-19 Mon 51.81 51.84 51.24 51.24 83,289 ### 30.5 30.5 ###
2014-May-16 Fri ### ### 51.83 51.87 ### ### ###
2014-May-15 Thu ### ### 51.79 ### 73.5 73.5 0.0
2014-May-14 Wed ### ### ### ### ### ### 0.0
2014-May-13 Tue 51.81 ### 51.7 51.81 108,450 ### ### ### ###
2014-May-12 Mon 51.53 51.72 51.24 ### 316,882 16,313,085 ### ### 0.0
2014-May-09 Fri 51.43 51.59 51.22 51.49 29,085 ### ### ### 3.7
2014-May-08 Thu 51.5 ### ### 51.56 85,771 0 74.1 74.1 3.7
2014-May-07 Wed ### 51.4 51 ### 31.1 31.1 0.0
2014-May-06 Tue 51.56 51.76 51.45 ### 71.6 71.6 0.0
2014-May-05 Mon ### ### 51.23 51.44 85,748 ### 30.8 30.8 3.7
2014-May-02 Fri ### ### ### 51.29 ### ### ###
2014-May-01 Thu 51.79 51.86 51.2 ### 34.2 34.2 0.0
2014-Apr-30 Wed 52 52 51.45 ### 27.1 27.1 0.0
2014-Apr-29 Tue ### ### 51.47 ### 66,146 ### ### ### 0.0
2014-Apr-28 Mon ### 52.26 ### ### 78.2 78.2 0.0
2014-Apr-24 Thu ### 52.2 52 ### 58,488 3,047,224 ### ### 0.0
2014-Apr-23 Wed ### 52 ### ### 104,256 2,710,656 ### ### 0.0
2014-Apr-22 Tue 51.49 ### ### 51.58 218,825 0 75.5 75.5 3.7
2014-Apr-17 Thu ### 51.4 ### ### 64,047 ### 77.0 77.0 0.0
2014-Apr-16 Wed 50.82 ### 50.8 ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 75,949 0 72.8 72.8 0.0
2014-Apr-14 Mon ### 51 50.43 50.43 164,453 ### 31.3 31.3 3.6
2014-Apr-11 Fri ### 51.22 ### ### 289,024 ### 33.9 33.9 0.0
2014-Apr-10 Thu 51.79 51.85 51.59 ### 63,155 3,266,376 30.3 30.3 0.0
2014-Apr-09 Wed 51.25 ### 51.24 51.47 71.3 71.3 ###
2014-Apr-08 Tue 50.89 ### 50.78 ### 87,850 ### ### ### 0.0
2014-Apr-07 Mon 50.89 ### 50.77 ### 72.9 72.9 0.0
2014-Apr-04 Fri ### ### 50.81 ### ### ### 0.0
2014-Apr-03 Thu ### ### 50.89 ### 123,587 3,144,671 33.3 33.3 0.0
2014-Apr-02 Wed ### 51 50.74 50.83 31.5 31.5 ###
2014-Apr-01 Tue 50.82 50.82 ### 50.78 136,852 ### 39.0 39.0 3.6
2014-Mar-31 Mon 50.77 ### 50.77 50.77 74,626 1,894,381 68.8 68.8 ###
2014-Mar-28 Fri ### 50.59 50.28 50.53 69.9 69.9 ###
2014-Mar-27 Thu ### 50.41 ### ### 77.4 77.4 0.0
2014-Mar-26 Wed 50.44 50.82 50.44 ### ### ### 0.0
2014-Mar-25 Tue ### 50.25 ### 50.22 65,451 1,644,456 ### ### 3.6
2014-Mar-24 Mon ### ### ### ### 74.9 74.9 0.0
2014-Mar-21 Fri ### 50.29 ### 50.29 ### ### 3.6
2014-Mar-20 Thu 50.25 50.29 49.74 49.76 ### ### 3.6
2014-Mar-19 Wed 50.27 50.46 50.24 50.44 71.8 71.8 3.6
2014-Mar-18 Tue 50.4 50.49 50.27 50.29 ### ### 3.6
2014-Mar-17 Mon ### ### ### ### 72.5 72.5 0.0
2014-Mar-14 Fri ### ### ### ### 37.5 37.5 0.0
2014-Mar-13 Thu 50.75 ### 50.74 ### 68.8 68.8 0.0
2014-Mar-12 Wed 50.71 50.73 50.26 50.73 104,156 5,259,357 ### ### ###
2014-Mar-11 Tue ### ### 50.85 ### 34.7 34.7 0.0
2014-Mar-10 Mon ### 51.2 50.89 ### 74,624 3,809,182 ### ### 0.0
2014-Mar-07 Fri 51.25 ### 51.25 ### 98,454 2,522,883 69.6 69.6 0.0
2014-Mar-06 Thu ### 51.225 51 ### ### ### 0.0
2014-Mar-05 Wed ### ### ### 51.2 68.8 68.8 3.7
2014-Mar-04 Tue 50.5 50.83 50.48 50.77 ### ### ###
2014-Mar-03 Mon 50.73 50.73 ### 50.59 160,821 4,079,224 ### ### ###
2014-Feb-28 Fri 50.88 ### ### 50.71 ### ### 3.6
2014-Feb-27 Thu 50.8 50.88 ### 50.74 ### ### 3.6
2014-Feb-26 Wed 50.83 ### 50.83 ### 149,748 3,805,845 74.0 74.0 0.0
2014-Feb-25 Tue ### 51.2 50.83 50.88 207,471 ### ### ### 3.6
2014-Feb-24 Mon ### ### 50.77 ### 70.6 70.6 0.0
2014-Feb-21 Fri ### ### ### 50.77 114,653 0 ### ### ###
2014-Feb-20 Thu 50.44 50.8 ### 50.48 ### ### 3.6
2014-Feb-19 Wed 50.49 ### ### 50.44 444,549 0 ### ### 3.6
2014-Feb-18 Tue ### 50.4 50.23 ### 212,582 ### 37.2 37.2 0.0
2014-Feb-17 Mon ### 50.28 ### 50.27 74.5 74.5 ###
2014-Feb-14 Fri 49.83 ### ### 49.87 85,785 0 68.7 68.7 3.6
2014-Feb-13 Thu 49.53 49.72 49.41 49.51 82,743 4,101,156 ### ### ###
2014-Feb-12 Wed 49.27 49.47 ### 49.47 161,277 3,989,186 67.7 67.7 ###
2014-Feb-11 Tue ### ### 48.5 ### 152,155 3,689,758 ### ### 0.0
2014-Feb-10 Mon 48.41 ### ### ### 142,627 0 75.8 75.8 0.0
2014-Feb-07 Fri 48 ### 47.85 ### 65.0 65.0 0.0
2014-Feb-06 Thu ### 47.75 47.25 47.73 ### ### ###
2014-Feb-05 Wed 47.51 47.53 ### 47.21 101,671 ### 31.6 31.6 3.4
2014-Feb-04 Tue 47.5 ### ### ### 35.8 35.8 0.0
2014-Feb-03 Mon ### ### ### 48.26 60,658 0 ### ### 3.4
2014-Jan-31 Fri ### ### ### 48.28 97,281 0 29.0 29.0 3.4
2014-Jan-30 Thu ### 48.26 ### 48.22 73.2 73.2 3.4
2014-Jan-29 Wed 48.4 ### 48.25 ### 72.3 72.3 0.0
2014-Jan-28 Tue 48.2 48.49 47.89 ### ### ### 0.0
2014-Jan-24 Fri 48.8 ### 48.72 48.72 ### ### 3.5
2014-Jan-23 Thu ### 49.48 48.81 ### 143,529 ### ### ### 0.0
2014-Jan-22 Wed 49.75 49.75 ### 49.49 ### ### ###
2014-Jan-21 Tue ### ### ### 49.58 71.3 71.3 ###
2014-Jan-20 Mon 49.43 49.43 ### 49.21 ### ### ###
2014-Jan-17 Fri 49.44 49.44 ### ### 81,859 2,023,554 ### ### 0.0
2014-Jan-16 Thu 48.85 49.42 48.82 49.42 100,945 ### 74.9 74.9 3.5
2014-Jan-15 Wed 48.79 ### 48.72 48.82 258,022 ### 68.3 68.3 3.5
2014-Jan-14 Tue ### ### 48.43 48.53 29.8 29.8 ###
2014-Jan-13 Mon 49.59 49.59 49.2 49.24 27.5 27.5 3.5
2014-Jan-10 Fri 49.77 49.77 ### 49.46 84,325 2,098,427 ### ### 3.5
2014-Jan-09 Thu ### ### 49.27 49.45 23.7 23.7 3.5
2014-Jan-08 Wed 49.75 49.8 ### 49.49 ### ### ###
2014-Jan-07 Tue ### 49.78 49.45 49.49 72,143 3,579,374 ### ### ###
2014-Jan-06 Mon 49.79 49.88 49.47 49.54 ### ### 3.5
2014-Jan-03 Fri 49.8 49.8 49.55 49.74 50,422 ### ### ### 3.6
2014-Jan-02 Thu 49.84 ### 49.82 ### 66,673 1,660,824 68.5 68.5 0.0
2013-Dec-31 Tue 49.75 ### 49.7 49.76 ### ### 3.6
2013-Dec-30 Mon 49.87 ### 49.71 49.83 28.1 28.1 ###
2013-Dec-27 Fri 49.89 50 49.52 ### 119,858 ### ### ### 0.0
2013-Dec-24 Tue 49.57 ### ### 49.56 25.5 25.5 3.5
2013-Dec-23 Mon ### ### ### ### 110,585 0 ### ### 0.0
2013-Dec-20 Fri ### 50.21 ### 50.21 73.7 73.7 ###
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### 48.85 48.55 48.58 33.2 33.2 3.5
2013-Dec-17 Tue 48.82 ### 48.45 ### ### ### 0.0
2013-Dec-16 Mon 48.5 48.59 48.22 48.51 140,273 ### 70.3 70.3 ###
2013-Dec-13 Fri ### 48.57 ### 48.57 177,971 4,322,025 ### ### ###
2013-Dec-12 Thu ### 48.75 ### 48.25 112,542 ### ### ### ###
2013-Dec-11 Wed 48.78 ### ### ### 254,051 0 30.1 30.1 0.0
2013-Dec-10 Tue 49.26 ### ### ### ### ### 0.0
2013-Dec-09 Mon 49.52 49.56 ### ### ### ### 0.0
2013-Dec-06 Fri 49.56 49.56 ### ### 26.2 26.2 0.0
2013-Dec-05 Thu ### 50.23 49.58 49.58 92,142 4,598,346 ### ### ###
2013-Dec-04 Wed 49.75 ### ### 50.29 145,072 0 77.6 77.6 3.6
2013-Dec-03 Tue ### ### ### ### 206,489 0 36.4 36.4 0.0
2013-Dec-02 Mon 50.8 50.82 50.22 ### 33.8 33.8 0.0
2013-Nov-29 Fri ### ### 50.56 ### 27.1 27.1 0.0
2013-Nov-28 Thu ### ### 50.85 50.86 85,626 2,177,041 33.4 33.4 3.6
2013-Nov-27 Wed ### ### 50.84 50.84 96,185 2,445,022 34.0 34.0 ###
2013-Nov-26 Tue ### ### ### ### 74.7 74.7 0.0
2013-Nov-25 Mon ### 51.24 ### ### ### ### 0.0
2013-Nov-22 Fri ### ### ### 50.84 71.4 71.4 ###
2013-Nov-21 Thu ### 50.59 ### ### 67,652 1,711,257 ### ### 0.0
2013-Nov-20 Wed 50.89 ### 50.43 50.58 156,886 3,955,880 ### ### 3.6
2013-Nov-19 Tue ### ### ### ### 168,121 0 39.6 39.6 0.0
2013-Nov-18 Mon 51.42 51.42 51 51.29 196,947 10,085,655 ### ### ###
2013-Nov-15 Fri ### 51.52 50.84 51.48 72.8 72.8 3.7
2013-Nov-14 Thu 50.76 51.23 50.76 51 ### ### 3.6
2013-Nov-13 Wed ### ### 50.59 ### 26.9 26.9 0.0
2013-Nov-12 Tue ### 51.71 ### 51.4 164,773 ### ### ### ###
2013-Nov-11 Mon 51.89 ### 51.22 ### 131,578 ### 31.2 31.2 0.0
2013-Nov-08 Fri ### 51.74 51.26 51.74 266,672 ### ### ### 3.7
2013-Nov-07 Thu 51.55 ### 51.41 51.53 116,173 2,986,226 ### ### ###
2013-Nov-06 Wed 51.2 51.46 ### 51.46 102,742 2,643,551 ### ### 3.7
2013-Nov-05 Tue ### 51.52 ### 51.45 93,173 ### 69.9 69.9 3.7
2013-Nov-04 Mon ### 51.45 ### ### 37.0 37.0 0.0
2013-Nov-01 Fri ### 51.42 ### 51.22 37.1 37.1 3.7
2013-Oct-31 Thu ### ### ### 51.42 78,644 0 74.0 74.0 3.7
2013-Oct-30 Wed 51.59 51.59 ### 51.43 ### ### ###
2013-Oct-29 Tue 51.56 51.56 51.25 ### 87,851 4,515,980 ### ### 0.0
2013-Oct-28 Mon 51.4 51.71 51.4 51.57 74.1 74.1 ###
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 50.85 ### 50.79 ### 70,641 1,793,928 ### ### 0.0
2013-Oct-23 Wed ### ### 50.73 50.73 28.5 28.5 ###
2013-Oct-22 Tue 50.78 ### 50.76 ### 140,743 3,572,057 71.6 71.6 0.0
2013-Oct-21 Mon ### 50.84 ### 50.7 ### ### ###
2013-Oct-18 Fri 50.22 50.49 ### 50.43 ### ### 3.6
2013-Oct-17 Thu ### ### ### ### 114,859 0 68.6 68.6 0.0
2013-Oct-16 Wed 49.52 ### 49.47 49.87 103,126 2,550,821 ### ### 3.6
2013-Oct-15 Tue 49.83 ### 49.78 49.82 65,984 1,642,341 ### ### 3.6
2013-Oct-14 Mon 49.51 49.51 ### ### 149,678 3,705,278 33.5 33.5 0.0
2013-Oct-11 Fri 49.28 ### 49.28 49.57 ### ### ###
2013-Oct-10 Thu ### 48.76 48.55 48.72 109,524 ### 71.7 71.7 3.5
2013-Oct-09 Wed 48.48 48.85 48.48 48.79 75.3 75.3 3.5
2013-Oct-08 Tue 48.81 48.88 48.55 48.77 114,878 5,596,281 ### ### ###
2013-Oct-07 Mon ### 49.4 48.7 48.87 88,688 4,350,146 29.4 29.4 ###
2013-Oct-04 Fri 49.26 49.48 49.22 ### ### ### 0.0
2013-Oct-03 Thu 49.4 49.82 ### 49.58 103,056 2,567,124 72.9 72.9 ###
2013-Oct-02 Wed 49.5 49.55 ### 49.4 30.2 30.2 3.5
2013-Oct-01 Tue ### 49.7 49.27 ### 120,021 ### 34.5 34.5 0.0
2013-Sep-30 Mon 49.85 49.85 49.4 49.4 ### ### 3.5
2013-Sep-27 Fri ### ### 50.22 50.27 73,250 ### ### ### ###
2013-Sep-26 Thu 49.77 ### 49.71 ### 114,943 ### 73.3 73.3 0.0
2013-Sep-25 Wed 49.57 ### 49.57 ### 91,578 ### 72.5 72.5 0.0
2013-Sep-24 Tue 49.46 ### 49.4 49.56 ### ### 3.5
2013-Sep-23 Mon ### 49.78 49.49 49.78 70,521 ### ### ### 3.6
2013-Sep-20 Fri ### ### 49.89 ### 129,457 ### ### ### 0.0
2013-Sep-19 Thu ### 50.27 ### ### 72.9 72.9 0.0
2013-Sep-18 Wed 49.75 49.79 49.47 ### ### ### 0.0
2013-Sep-17 Tue 49.59 49.87 49.52 49.74 74.4 74.4 3.6
2013-Sep-16 Mon 49.88 49.89 ### 49.7 64,486 ### ### ### 3.6
2013-Sep-13 Fri 49.51 49.52 ### 49.42 ### ### 3.5
2013-Sep-12 Thu ### 49.74 49.51 ### 84,379 ### 70.1 70.1 0.0
2013-Sep-11 Wed 49.54 49.56 49.4 49.55 ### ### ###
2013-Sep-10 Tue 49.24 ### ### 49.27 72.5 72.5 ###
2013-Sep-09 Mon 48.89 ### 48.73 ### 71.1 71.1 0.0
2013-Sep-06 Fri 48.81 48.82 ### ### 76,927 1,877,788 29.1 29.1 0.0
2013-Sep-05 Thu 49 49 ### ### 29.2 29.2 0.0
2013-Sep-04 Wed ### ### ### 48.81 31.4 31.4 ###
2013-Sep-03 Tue ### 49.2 ### ### ### ### 0.0
2013-Sep-02 Mon 48.55 ### 48.55 ### 310,758 7,543,650 ### ### 0.0
2013-Aug-30 Fri 47.85 ### 47.84 ### 69.4 69.4 0.0
2013-Aug-29 Thu ### ### ### ### 146,075 0 37.1 37.1 0.0
2013-Aug-28 Wed 47.81 ### 47.8 ### ### ### 0.0
2013-Aug-27 Tue ### 48.47 ### 48.41 ### ### 3.5
2013-Aug-26 Mon ### 48.59 48.29 ### 86,421 ### 74.5 74.5 0.0
2013-Aug-23 Fri ### 48.4 ### ### 146,920 ### ### ### 0.0
2013-Aug-22 Thu ### 47.76 47.27 47.72 173,785 ### ### ### 3.4
2013-Aug-21 Wed 47.88 ### ### ### 55,747 0 69.0 69.0 0.0
2013-Aug-20 Tue 47.73 ### 47.54 47.74 ### ### 3.4
2013-Aug-19 Mon ### ### 47.88 ### 70.8 70.8 0.0
2013-Aug-16 Fri ### ### 47.73 47.84 110,952 ### ### ### 3.4
2013-Aug-15 Thu ### ### ### 48.21 ### ### ###
2013-Aug-14 Wed 48.42 48.48 ### 48.25 31.9 31.9 ###
2013-Aug-13 Tue 47.77 ### 47.77 48.25 236,540 5,649,757 ### ### ###
2013-Aug-12 Mon 47.28 47.82 47.21 47.76 67.7 67.7 ###
2013-Aug-09 Fri ### ### ### 47.26 ### ### 3.4
2013-Aug-08 Thu 47 47.53 ### 47.29 ### ### 3.4
2013-Aug-07 Wed 47.47 47.47 46.76 46.83 31.0 31.0 3.3
2013-Aug-06 Tue 47.75 47.8 47.54 47.72 ### ### 3.4
2013-Aug-05 Mon 47.75 47.8 ### 47.73 ### ### ###
2013-Aug-02 Fri 47.75 47.83 ### 47.79 59,221 1,416,270 69.1 69.1 ###
2013-Aug-01 Thu 47.47 ### ### ### 127,270 0 ### ### 0.0
2013-Jul-31 Wed 47.46 ### 47.21 47.21 ### ### 3.4
2013-Jul-30 Tue 47.26 47.28 ### ### ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 68,326 0 ### ### 0.0
2013-Jul-26 Fri 47 ### 47 ### 72.9 72.9 0.0
2013-Jul-25 Thu ### ### 46.83 ### 114,443 2,679,682 72.8 72.8 0.0
2013-Jul-24 Wed ### 47.28 ### ### 71.1 71.1 0.0
2013-Jul-23 Tue ### ### 46.81 ### 53,779 ### 30.2 30.2 0.0
2013-Jul-22 Mon ### 47 46.72 46.75 ### ### ###
2013-Jul-19 Fri 46.84 46.88 ### 46.48 126,147 2,956,885 ### ### ###
2013-Jul-18 Thu 46.73 46.87 46.59 ### 32.7 32.7 0.0
2013-Jul-17 Wed ### 46.71 46.53 46.57 133,751 6,235,471 27.5 27.5 ###
2013-Jul-16 Tue 46.78 46.83 46.52 ### 84,476 ### 32.3 32.3 0.0
2013-Jul-15 Mon ### 46.73 46.41 46.59 32.7 32.7 3.3
2013-Jul-12 Fri 46.7 ### 46.53 46.53 128,174 ### ### ### ###
2013-Jul-11 Thu 46.27 46.45 ### 46.43 261,250 ### 68.4 68.4 ###
2013-Jul-10 Wed 45.77 ### 45.7 45.86 195,251 4,461,485 75.9 75.9 3.3
2013-Jul-09 Tue 45.48 45.78 ### ### 190,949 4,370,822 ### ### 0.0
2013-Jul-08 Mon ### ### 44.74 ### 168,841 3,776,973 ### ### 0.0
2013-Jul-05 Fri ### ### ### ### 162,159 0 ### ### 0.0
2013-Jul-04 Thu 44.77 ### ### 44.82 65.3 65.3 ###
2013-Jul-03 Wed 44.86 44.89 ### ### 27.0 27.0 0.0
2013-Jul-02 Tue ### 45.24 44.58 45.24 67.3 67.3 ###
2013-Jul-01 Mon ### 44.7 ### ### 283,182 ### 22.1 22.1 0.0
2013-Jun-28 Fri ### 45.22 44.86 ### 258,689 11,651,352 29.8 29.8 0.0
2013-Jun-27 Thu 44.52 ### 44.48 ### 113,559 2,525,552 ### ### 0.0
2013-Jun-26 Wed 43.88 44.45 43.87 ### 336,827 14,874,280 ### ### 0.0
2013-Jun-25 Tue 43.55 43.86 ### 43.52 216,254 4,742,450 38.3 38.3 3.1
2013-Jun-24 Mon ### ### 43.5 ### ### ### 0.0
2013-Jun-21 Fri 44.51 ### 44.49 ### 282,775 6,290,329 72.2 72.2 0.0
2013-Jun-20 Thu ### 45.72 ### ### ### ### 0.0
2013-Jun-19 Wed ### 46.21 45.86 46.21 115,745 5,328,321 ### ### ###
2013-Jun-18 Tue 45.73 45.74 45.25 45.74 152,374 6,932,255 ### ### 3.3
2013-Jun-17 Mon 45.23 45.83 ### 45.83 80.2 80.2 ###
2013-Jun-14 Fri ### 45.55 ### 45.55 212,744 4,845,244 70.8 70.8 ###
2013-Jun-13 Thu 44.59 44.71 44.24 ### ### ### 0.0
2013-Jun-12 Wed 44.79 ### 44.73 44.88 155,573 ### ### ### 3.2
2013-Jun-11 Tue 45.2 45.26 ### 45.21 182,777 4,136,243 72.6 72.6 ###
2013-Jun-07 Fri ### 45.375 44.89 ### 29.0 29.0 0.0
2013-Jun-06 Thu 45.53 45.71 ### 45.41 ### ### ###
2013-Jun-05 Wed ### ### 45.85 ### ### ### 0.0
2013-Jun-04 Tue 46.43 ### ### 46.54 209,622 0 68.9 68.9 3.3
2013-Jun-03 Mon 46.58 46.88 46.43 46.46 36.1 36.1 3.3
2013-May-31 Fri ### ### 46.76 46.81 26.1 26.1 ###
2013-May-30 Thu ### ### 46.5 46.82 ### ### 3.3
2013-May-29 Wed 47.29 ### ### ### 26.8 26.8 0.0
2013-May-28 Tue 47 47.23 ### ### 232,157 5,482,387 69.1 69.1 0.0
2013-May-27 Mon ### ### 46.74 ### ### ### 0.0
2013-May-24 Fri 48.28 48.28 ### 47.21 256,985 ### 24.5 24.5 3.4
2013-May-23 Thu 48.8 48.8 ### ### 246,584 6,016,649 31.5 31.5 0.0
2013-May-22 Wed 49.44 49.46 48.88 ### 125,889 ### 29.6 29.6 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### 49.77 ### 49.42 156,454 3,893,357 75.5 75.5 3.5
2013-May-17 Fri ### 49.27 ### ### 90,773 ### ### ### 0.0
2013-May-16 Thu ### 49.42 48.85 ### 36.4 36.4 0.0
2013-May-15 Wed ### 49.77 ### 49.23 32.4 32.4 ###
2013-May-14 Tue 49.4 49.56 ### 49.48 95,545 ### ### ### 3.5
2013-May-13 Mon ### 49.5 ### ### 125,047 ### 77.2 77.2 0.0
2013-May-10 Fri ### ### ### 49.24 ### ### 3.5
2013-May-09 Thu ### 49.29 49 ### 119,770 ### ### ### 0.0
2013-May-08 Wed 48.81 ### 48.72 ### 142,284 ### ### ### 0.0
2013-May-07 Tue 48.78 48.78 48.29 48.52 124,780 ### 26.3 26.3 3.5
2013-May-06 Mon ### ### ### ### 138,486 0 28.5 28.5 0.0
2013-May-03 Fri 48.87 ### ### 48.4 58,240 0 23.9 23.9 3.5
2013-May-02 Thu 48.58 ### ### 48.42 37.8 37.8 3.5
2013-May-01 Wed ### ### ### 48.75 ### ### 3.5
2013-Apr-30 Tue ### ### ### ### 166,371 0 ### ### 0.0
2013-Apr-29 Mon 48.21 48.46 ### 48.4 74.4 74.4 3.5
2013-Apr-26 Fri ### 48.51 ### ### 85,473 2,073,147 ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 173,084 0 ### ### 0.0
2013-Apr-23 Tue ### 47.55 ### ### 140,220 ### 78.2 78.2 0.0
2013-Apr-22 Mon ### 46.89 ### 46.87 70,720 ### 73.6 73.6 3.3
2013-Apr-19 Fri 46.74 46.85 46.44 46.56 126,889 ### ### ### 3.3
2013-Apr-18 Thu ### ### 46.49 46.49 159,340 3,703,858 41.0 41.0 ###
2013-Apr-17 Wed ### 47.29 ### 47.22 73.4 73.4 3.4
2013-Apr-16 Tue 46.42 46.79 46.41 46.74 76.2 76.2 3.3
2013-Apr-15 Mon ### ### 46.58 ### ### ### 0.0
2013-Apr-12 Fri ### 47.42 ### ### ### ### 0.0
2013-Apr-11 Thu 47.23 ### ### 47.26 205,943 0 ### ### 3.4
2013-Apr-10 Wed ### 47 46.77 46.87 28.6 28.6 3.3
2013-Apr-09 Tue 46.55 47 46.55 47 136,588 ### 73.2 73.2 3.4
2013-Apr-08 Mon ### 46.43 ### ### 73,482 1,705,884 71.0 71.0 0.0
2013-Apr-05 Fri 46.4 46.44 ### ### 178,353 4,141,356 27.3 27.3 0.0
2013-Apr-04 Thu 46.53 ### 46.26 ### 131,545 ### ### ### 0.0
2013-Apr-03 Wed ### ### 46.57 46.74 33.0 33.0 3.3
2013-Apr-02 Tue ### 47.25 ### ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 169,475 0 31.3 31.3 0.0
2013-Mar-27 Wed ### ### 46.79 ### 76.0 76.0 0.0
2013-Mar-26 Tue 46.84 46.88 ### 46.73 113,681 2,664,682 32.8 32.8 3.3
2013-Mar-25 Mon ### 47.42 ### ### 136,259 ### 73.1 73.1 0.0
2013-Mar-22 Fri 46.88 ### 46.48 ### ### ### 0.0
2013-Mar-21 Thu ### ### 46.71 46.76 129,858 ### ### ### ###
2013-Mar-20 Wed 46.81 ### ### 46.88 ### ### 3.3
2013-Mar-19 Tue 47.74 47.75 ### ### 161,425 3,854,021 25.2 25.2 0.0
2013-Mar-18 Mon ### 47.76 47.28 ### 35.4 35.4 0.0
2013-Mar-15 Fri ### ### ### ### 217,149 0 ### ### 0.0
2013-Mar-14 Thu ### ### 47.45 47.48 337,781 8,013,854 31.0 31.0 ###
2013-Mar-13 Wed ### ### 47.88 ### 152,453 3,649,724 31.2 31.2 0.0
2013-Mar-12 Tue 48.7 48.7 48.26 48.26 32.7 32.7 3.4
2013-Mar-11 Mon ### 48.54 48.22 48.54 ### ### 3.5
2013-Mar-08 Fri 48.29 ### ### ### 138,456 0 ### ### 0.0
2013-Mar-07 Thu 48.24 48.4 ### ### 160,376 ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue 47.56 ### 47.53 47.53 133,474 ### ### ### ###
2013-Mar-04 Mon 47.76 47.8 ### ### ### ### 0.0
2013-Mar-01 Fri 47.74 47.85 47.55 47.85 70,443 ### 75.4 75.4 3.4
2013-Feb-28 Thu ### ### ### ### 105,647 0 ### ### 0.0
2013-Feb-27 Wed 47.23 ### 47.2 47.24 115,770 2,732,172 70.5 70.5 3.4
2013-Feb-26 Tue 46.82 47.28 46.73 ### ### ### 0.0
2013-Feb-25 Mon 47.21 47.56 ### 47.44 73.1 73.1 3.4
2013-Feb-22 Fri 46.85 47.43 46.76 ### 207,589 ### ### ### 0.0
2013-Feb-21 Thu ### ### 46.7 46.7 32.9 32.9 3.3
2013-Feb-20 Wed 47.82 ### 47.73 47.84 253,383 6,046,985 ### ### 3.4
2013-Feb-19 Tue 47.5 ### ### ### 72.4 72.4 0.0
2013-Feb-18 Mon ### 47.5 ### 47.42 76.1 76.1 3.4
2013-Feb-15 Fri ### ### 46.87 47 ### ### 3.4
2013-Feb-14 Thu 46.73 ### ### ### ### ### 0.0
2013-Feb-13 Wed ### 46.83 46.58 46.7 ### ### 3.3
2013-Feb-12 Tue 46.43 46.53 ### ### 31.4 31.4 0.0
2013-Feb-11 Mon ### 46.48 ### ### 211,544 4,916,282 32.3 32.3 0.0
2013-Feb-08 Fri ### 46.41 ### ### 456,074 ### 74.7 74.7 0.0
2013-Feb-07 Thu ### ### 45.77 ### 69.7 69.7 0.0
2013-Feb-06 Wed 45.8 ### 45.75 ### ### ### 0.0
2013-Feb-05 Tue 45.49 ### 45.4 45.54 209,055 4,745,548 ### ### 3.3
2013-Feb-04 Mon ### ### 45.77 45.77 ### ### ###
2013-Feb-01 Fri 45.74 ### ### ### 68.4 68.4 0.0
2013-Jan-31 Thu 45.74 45.82 45.43 45.52 87,953 4,012,855 ### ### ###
2013-Jan-30 Wed ### 45.79 ### 45.71 125,758 2,879,229 71.6 71.6 ###
2013-Jan-29 Tue 45.45 45.7 45.42 ### 72.2 72.2 0.0
2013-Jan-25 Fri ### ### ### ### 68.0 68.0 0.0
2013-Jan-24 Thu ### ### ### 44.89 91,884 0 73.6 73.6 ###
2013-Jan-23 Wed 44.79 44.81 44.7 44.71 95,654 ### ### ### ###
2013-Jan-22 Tue ### 44.85 44.5 44.59 112,345 ### 36.9 36.9 3.2
2013-Jan-21 Mon ### ### 44.45 ### ### ### 0.0
2013-Jan-18 Fri 44.5 ### 44.5 44.5 178,358 ### 70.5 70.5 3.2
2013-Jan-17 Thu ### ### 44.28 44.42 219,381 ### 74.6 74.6 3.2
2013-Jan-16 Wed ### 44.27 ### 44.23 ### ### ###
2013-Jan-15 Tue ### ### ### ### 32.6 32.6 0.0
2013-Jan-14 Mon ### ### 44 ### 393,572 8,658,584 ### ### 0.0
2013-Jan-11 Fri 44.24 44.24 43.89 ### 24.7 24.7 0.0
2013-Jan-10 Thu 43.8 ### 43.8 ### 113,787 ### 73.7 73.7 0.0
2013-Jan-09 Wed ### ### 43.87 ### ### ### 0.0
2013-Jan-08 Tue ### 44.21 43.76 43.76 30.1 30.1 3.1
2013-Jan-07 Mon 44.24 ### 44 ### 32.7 32.7 0.0
2013-Jan-04 Fri 44.27 44.27 ### ### ### ### 0.0
2013-Jan-03 Thu ### 44.28 ### 44.27 182,952 4,050,557 67.3 67.3 3.2
2013-Jan-02 Wed 43.55 ### 43.5 ### ### ### 0.0
2012-Dec-31 Mon 43.46 43.54 ### 43.4 66,680 1,451,623 25.9 25.9 ###
2012-Dec-28 Fri 43.47 43.79 43.47 43.73 74.3 74.3 ###
2012-Dec-27 Thu 43.21 43.43 43.21 ### 130,825 ### ### ### 0.0
2012-Dec-24 Mon ### ### 43.24 43.28 24,085 ### ### ### ###
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### 44.43 ### ### 72.8 72.8 0.0
2012-Dec-19 Wed ### ### ### ### ### ### 0.0
2012-Dec-18 Tue ### ### 44 44 166,527 ### ### ### 3.1
2012-Dec-17 Mon 43.82 43.87 43.72 43.83 ### ### ###
2012-Dec-14 Fri 43.78 ### ### 43.85 70.0 70.0 3.1
2012-Dec-13 Thu 43.88 ### 43.82 43.83 31.5 31.5 ###
2012-Dec-12 Wed ### ### 43.86 43.86 ### ### 3.1
2012-Dec-11 Tue ### 43.86 ### 43.77 70.9 70.9 ###
2012-Dec-10 Mon ### 43.75 43.58 43.59 108,042 4,717,653 ### ### ###
2012-Dec-07 Fri 43.26 ### 43.26 43.56 73.9 73.9 ###
2012-Dec-06 Thu 43.27 ### ### ### 513,875 0 32.2 32.2 0.0
2012-Dec-05 Wed ### ### ### 43.25 ### ### ###
2012-Dec-04 Tue ### 43.43 ### ### ### ### 0.0
2012-Dec-03 Mon ### 43.46 ### ### 168,870 3,669,545 ### ### 0.0
2012-Nov-30 Fri ### 43.21 ### ### 629,740 ### ### ### 0.0
2012-Nov-29 Thu 42.52 42.85 42.52 42.85 76.1 76.1 ###
2012-Nov-28 Wed ### ### 42.42 42.53 107,688 ### 32.3 32.3 3.0
2012-Nov-27 Tue ### 42.7 ### ### 94,254 2,012,322 ### ### 0.0
2012-Nov-26 Mon 42.45 42.45 42.28 42.29 30.5 30.5 ###
2012-Nov-23 Fri ### 42.22 ### 42.21 71.0 71.0 ###
2012-Nov-22 Thu ### ### ### ### ### ### 0.0
2012-Nov-21 Wed ### 42 41.76 41.76 207,650 8,696,381 29.4 29.4 3.0
2012-Nov-20 Tue ### ### 41.78 ### ### ### 0.0
2012-Nov-19 Mon ### 41.74 41.52 ### 95,170 3,961,927 ### ### 0.0
2012-Nov-16 Fri 41.53 ### 41.44 41.51 99,477 ### ### ### ###
2012-Nov-15 Thu 41.72 41.72 41.48 41.56 280,744 11,678,950 33.9 33.9 3.0
2012-Nov-14 Wed ### ### 41.8 ### 81.7 81.7 0.0
2012-Nov-13 Tue 42.59 42.59 41.85 41.85 ### ### ###
2012-Nov-12 Mon ### 42.71 ### 42.51 359,629 7,679,877 ### ### ###
2012-Nov-09 Fri 42.45 42.74 ### ### 69.7 69.7 0.0
2012-Nov-08 Thu 42.49 42.71 42.49 ### 103,677 4,416,640 71.7 71.7 0.0
2012-Nov-07 Wed 42.75 ### ### 42.88 ### ### 3.1
2012-Nov-06 Tue 42.44 42.75 42.44 42.75 ### ### ###
2012-Nov-05 Mon ### 42.55 ### 42.52 ### ### 3.0
2012-Nov-02 Fri ### ### ### ### 27.7 27.7 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 42.89 ### 42.73 ### 679,286 14,512,945 ### ### 0.0
2012-Oct-30 Tue 42.57 42.75 42.5 42.58 186,785 ### 76.4 76.4 ###
2012-Oct-29 Mon ### 42.78 42.54 42.54 ### ### 3.0
2012-Oct-26 Fri 42.86 ### 42.45 42.47 29.4 29.4 ###
2012-Oct-25 Thu 42.76 ### 42.75 42.83 257,928 ### 73.3 73.3 ###
2012-Oct-24 Wed 42.8 ### 42.7 42.87 72.0 72.0 3.1
2012-Oct-23 Tue ### ### ### ### 70.6 70.6 0.0
2012-Oct-22 Mon ### ### ### ### 123,029 0 26.7 26.7 0.0
2012-Oct-19 Fri 43.25 43.43 ### 43.42 130,252 2,828,422 65.2 65.2 ###
2012-Oct-18 Thu ### 43.52 ### ### 460,622 ### 32.1 32.1 0.0
2012-Oct-17 Wed ### ### ### ### 68.9 68.9 0.0
2012-Oct-16 Tue 42.8 ### ### 42.71 1,120,453 0 32.3 32.3 ###
2012-Oct-15 Mon ### ### 42.55 42.59 111,047 2,362,524 32.3 32.3 3.0
2012-Oct-12 Fri 42.54 42.7 42.54 ### 432,674 ### 69.5 69.5 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 42.57 ### 42.5 ### 94,082 1,999,242 69.8 69.8 0.0
2012-Oct-09 Tue 42.57 42.88 42.57 42.8 207,422 ### 70.2 70.2 3.1
2012-Oct-08 Mon ### 42.73 42.53 42.56 32.9 32.9 ###
2012-Oct-05 Fri 42.43 42.73 42.43 42.72 69.8 69.8 ###
2012-Oct-04 Thu 42.22 ### ### ### 118,242 0 ### ### 0.0
2012-Oct-03 Wed 42.21 ### ### ### 167,285 0 ### ### 0.0
2012-Oct-02 Tue 41.81 ### 41.8 ### ### ### 0.0
2012-Oct-01 Mon 41.45 ### 41.45 41.7 ### ### 3.0
2012-Sep-28 Fri 41.59 41.76 41.46 41.71 835,074 34,747,429 ### ### ###
2012-Sep-27 Thu ### ### 41.2 ### 74.1 74.1 0.0
2012-Sep-26 Wed ### 41.46 ### 41.42 ### ### 3.0
2012-Sep-25 Tue 41.57 ### 41.5 41.56 34.9 34.9 3.0
2012-Sep-24 Mon 41.71 41.74 41.55 ### 36.0 36.0 0.0
2012-Sep-21 Fri ### 42 41.79 ### 181,653 7,610,352 ### ### 0.0
2012-Sep-20 Thu ### ### 41.75 41.77 28.9 28.9 ###
2012-Sep-19 Wed 41.75 42 ### ### 159,176 ### ### ### 0.0
2012-Sep-18 Tue ### 41.82 ### 41.72 107,759 2,253,240 ### ### ###
2012-Sep-17 Mon 41.77 ### ### 41.82 73.0 73.0 3.0
2012-Sep-14 Fri ### 41.79 41.54 41.71 357,827 ### 66.0 66.0 ###
2012-Sep-13 Thu 41.25 ### ### 41.21 32.4 32.4 ###
2012-Sep-12 Wed ### 41.44 ### ### 68.5 68.5 0.0
2012-Sep-11 Tue ### ### ### ### 60,253 0 ### ### 0.0
2012-Sep-10 Mon 41.25 41.25 ### ### ### ### 0.0
2012-Sep-07 Fri 41.25 ### ### ### 248,471 0 ### ### 0.0
2012-Sep-06 Thu 40.86 ### ### ### 243,627 0 23.2 23.2 0.0
2012-Sep-05 Wed 40.7 40.7 ### 40.58 37.9 37.9 2.9
2012-Sep-04 Tue ### ### 40.72 40.79 ### ### ###
2012-Sep-03 Mon 40.89 ### ### ### 72.7 72.7 0.0
2012-Aug-31 Fri ### ### ### 40.81 135,279 0 ### ### ###
2012-Aug-30 Thu ### ### ### 40.8 ### ### 2.9
2012-Aug-29 Wed ### 41.24 ### 41.2 72.7 72.7 2.9
2012-Aug-28 Tue ### 41.22 ### ### 117,688 2,425,549 ### ### 0.0
2012-Aug-27 Mon 41.24 ### ### ### 32.1 32.1 0.0
2012-Aug-24 Fri 41 ### ### ### ### ### 0.0
2012-Aug-23 Thu 41.44 41.52 41.25 41.29 27.0 27.0 ###
2012-Aug-22 Wed ### ### ### 41.23 160,647 0 ### ### 2.9
2012-Aug-21 Tue ### 41.53 ### ### 463,277 9,619,946 70.4 70.4 0.0
2012-Aug-20 Mon ### 41.22 ### ### 69.7 69.7 0.0
2012-Aug-17 Fri 40.72 ### 40.58 ### 410,680 ### 64.9 64.9 0.0
2012-Aug-16 Thu ### 40.57 40.25 40.57 ### ### 2.9
2012-Aug-15 Wed ### 40.45 ### ### 322,585 6,524,281 30.4 30.4 0.0
2012-Aug-14 Tue ### ### ### ### 188,472 0 ### ### 0.0
2012-Aug-13 Mon 40.27 40.46 ### ### 213,843 4,326,043 ### ### 0.0
2012-Aug-10 Fri ### 40.4 40 ### 181,370 7,291,074 24.7 24.7 0.0
2012-Aug-09 Thu 40.49 40.57 ### ### 24.4 24.4 0.0
2012-Aug-08 Wed 40.29 40.49 40.26 ### 210,548 8,500,875 70.2 70.2 0.0
2012-Aug-07 Tue ### 40.21 40 ### 267,051 10,710,080 ### ### 0.0
2012-Aug-06 Mon ### 40.2 ### ### 249,750 5,019,975 26.6 26.6 0.0
2012-Aug-03 Fri 39.56 ### 39.42 39.49 185,285 ### ### ### ###
2012-Aug-02 Thu ### ### 39.85 40 ### ### 2.9
2012-Aug-01 Wed 39.81 ### 39.81 ### ### ### 0.0
2012-Jul-30 Mon 39.81 39.87 39.72 39.75 29.0 29.0 ###
2012-Jul-27 Fri ### 39.4 ### 39.4 118,943 2,343,177 67.5 67.5 2.8
2012-Jul-26 Thu ### 38.86 38.57 38.85 82,376 3,189,186 75.2 75.2 2.8
2012-Jul-25 Wed ### ### ### ### 79.1 79.1 0.0
2012-Jul-24 Tue ### 38.76 38.5 ### 76.4 76.4 0.0
2012-Jul-23 Mon ### ### ### ### 37.2 37.2 0.0
2012-Jul-20 Fri 39.28 39.49 39.21 ### 266,088 ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 213,820 0 78.4 78.4 0.0
2012-Jul-18 Wed 38.76 38.8 ### ### 35.3 35.3 0.0
2012-Jul-17 Tue 38.41 ### 38.41 38.79 ### ### ###
2012-Jul-13 Fri ### 38.43 ### 38.23 70.4 70.4 ###
2012-Jul-12 Thu 38.79 38.79 ### ### 242,925 ### ### ### 0.0
2012-Jul-11 Wed ### 38.44 ### ### ### ### 0.0
2012-Jul-10 Tue ### 38.78 ### ### 399,485 ### 31.4 31.4 0.0
2012-Jul-09 Mon ### 38.71 38.52 ### 530,277 20,476,646 78.5 78.5 0.0
2012-Jul-06 Fri ### ### 38.83 ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 77,123 0 75.6 75.6 0.0
2012-Jul-04 Wed ### ### ### ### 64.0 64.0 0.0
2012-Jul-03 Tue 38.7 38.84 ### ### 278,872 ### ### ### 0.0
2012-Jul-02 Mon 38.82 ### ### 38.71 209,153 0 ### ### ###
2012-Jun-29 Fri 37.79 ### 37.78 ### 1,123,054 ### 68.2 68.2 0.0
2012-Jun-28 Thu ### ### 37.88 ### ### ### 0.0
2012-Jun-27 Wed ### 37.89 37.57 37.86 ### ### 2.7
2012-Jun-26 Tue 37.53 37.72 37.51 ### 327,156 12,305,972 78.9 78.9 0.0
2012-Jun-25 Mon ### ### 37.41 ### 208,443 3,898,926 ### ### 0.0
2012-Jun-22 Fri ### ### 38.45 38.46 22.3 22.3 2.7
2012-Jun-21 Thu 39.4 39.42 38.85 ### 1,076,185 ### 31.9 31.9 0.0
2012-Jun-20 Wed 39.48 39.52 39.25 ### 702,850 27,681,747 ### ### 0.0
2012-Jun-19 Tue ### 39.25 ### ### 76.0 76.0 0.0
2012-Jun-18 Mon ### ### ### ### 315,022 0 68.7 68.7 0.0
2012-Jun-15 Fri 38.57 ### ### 38.58 ### ### 2.8
2012-Jun-14 Thu 38.56 38.57 38.28 38.42 327,271 12,575,388 ### ### 2.7
2012-Jun-13 Wed ### ### 38.5 ### ### ### 0.0
2012-Jun-12 Tue 38.77 38.84 38.7 38.73 34.8 34.8 ###
2012-Jun-08 Fri ### ### 38.54 ### 30.5 30.5 0.0
2012-Jun-07 Thu ### ### ### ### 114,683 0 32.6 32.6 0.0
2012-Jun-06 Wed ### ### ### 38.56 214,448 0 27.7 27.7 2.8
2012-Jun-05 Tue ### 38.5 38.25 38.46 67.9 67.9 2.7
2012-Jun-04 Mon ### ### 37.86 ### 285,540 5,405,272 ### ### 0.0
2012-Jun-01 Fri 38.57 38.72 ### ### 384,088 7,435,943 ### ### 0.0
2012-May-31 Thu 38.44 38.82 ### 38.75 1,653,589 ### 68.1 68.1 2.8
2012-May-30 Wed 38.76 38.87 ### 38.85 ### ### 2.8
2012-May-29 Tue ### ### ### ### 130,476 0 ### ### 0.0
2012-May-28 Mon 38.43 ### ### 38.57 68.4 68.4 2.8
2012-May-25 Fri 38.5 ### ### 38.21 372,851 0 26.5 26.5 ###
2012-May-24 Thu 38.54 38.78 38.42 38.5 ### ### 2.8
2012-May-23 Wed ### ### 38.56 38.58 142,088 2,739,456 ### ### 2.8
2012-May-22 Tue 38.84 ### 38.75 ### 186,776 3,618,785 ### ### 0.0
2012-May-21 Mon ### 38.82 ### ### 356,280 ### ### ### 0.0
2012-May-18 Fri ### ### ### ### ### ### 0.0
2012-May-17 Thu 39.56 ### 39.24 39.48 30.3 30.3 2.8
2012-May-16 Wed ### ### 39.5 39.51 363,544 ### 41.5 41.5 2.8
2012-May-15 Tue 40.42 40.52 ### 40.51 219,720 4,451,527 ### ### ###
2012-May-14 Mon ### 40.84 ### 40.77 79.4 79.4 2.9
2012-May-11 Fri ### 40.71 40.46 40.55 417,427 16,941,274 27.4 27.4 ###
2012-May-10 Thu 40.46 ### 40.41 ### 71.2 71.2 0.0
2012-May-09 Wed 40.49 40.58 40.22 ### 145,655 ### 44.9 44.9 0.0
2012-May-08 Tue ### ### ### 40.73 113,188 0 28.7 28.7 ###
2012-May-07 Mon 40.84 41 40.59 ### 44.5 44.5 0.0
2012-May-04 Fri ### 41.72 41.46 41.51 165,949 ### ### ### ###
2012-May-03 Thu ### ### 41.84 41.86 ### ### ###
2012-May-02 Wed ### ### 41.83 ### ### ### 0.0
2012-May-01 Tue 41.58 ### 41.51 41.84 165,570 ### 74.1 74.1 3.0
2012-Apr-30 Mon 41.55 41.57 ### 41.56 740,054 15,382,022 69.4 69.4 3.0
2012-Apr-27 Fri 41.45 41.45 41.21 41.25 ### ### ###
2012-Apr-26 Thu ### ### 41.24 ### ### ### 0.0
2012-Apr-24 Tue ### ### 41 41.2 62,826 ### 76.0 76.0 2.9
2012-Apr-23 Mon 41.2 41.21 ### ### 34.2 34.2 0.0
2012-Apr-20 Fri 41.27 41.29 ### 41.27 ### ### 2.9
2012-Apr-19 Thu 41.21 ### ### 41.22 69.8 69.8 2.9
2012-Apr-18 Wed ### ### ### ### 552,473 0 68.8 68.8 0.0
2012-Apr-17 Tue 40.7 40.86 40.5 40.56 161,725 6,578,973 ### ### 2.9
2012-Apr-16 Mon 40.56 40.71 40.5 ### 80,071 3,251,282 ### ### 0.0
2012-Apr-13 Fri 40.44 ### 40.44 40.85 77.1 77.1 2.9
2012-Apr-12 Thu 40.22 40.44 ### 40.44 93,077 ### 72.2 72.2 2.9
2012-Apr-11 Wed 40.27 ### ### ### 33.3 33.3 0.0
2012-Apr-10 Tue 40.44 ### ### 40.57 ### ### 2.9
2012-Apr-05 Thu 40.71 40.84 40.49 40.8 ### ### 2.9
2012-Apr-04 Wed 40.82 ### 40.72 41 308,351 6,278,026 74.2 74.2 2.9
2012-Apr-03 Tue ### ### ### ### 30.2 30.2 0.0
2012-Apr-02 Mon ### ### ### ### 175,770 0 ### ### 0.0
2012-Mar-30 Fri ### 41.22 ### ### 478,085 ### ### ### 0.0
2012-Mar-29 Thu ### ### 40.89 ### 149,983 ### 34.0 34.0 0.0
2012-Mar-28 Wed 40.45 ### 40.45 ### 195,421 3,952,389 78.8 78.8 0.0
2012-Mar-27 Tue 40.7 40.71 40.49 ### ### ### 0.0
2012-Mar-26 Mon 40.56 40.56 40.28 40.28 94,475 3,818,679 ### ### 2.9
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### 40.44 ### ### 75.1 75.1 0.0
2012-Mar-21 Wed ### ### ### ### 180,482 0 ### ### 0.0
2012-Mar-20 Tue 40.5 40.52 40.25 ### 71,888 ### ### ### 0.0
2012-Mar-19 Mon 40.52 ### 40.5 40.54 ### ### 2.9
2012-Mar-16 Fri 40.44 40.44 40.22 ### 134,144 5,410,027 ### ### 0.0
2012-Mar-15 Thu ### 40.42 40.23 ### ### ### 0.0
2012-Mar-14 Wed 40.55 ### 40.45 40.49 28.6 28.6 2.9
2012-Mar-13 Tue 39.79 ### 39.79 ### 71,048 ### ### ### 0.0
2012-Mar-12 Mon 39.72 39.74 39.58 ### ### ### 0.0
2012-Mar-09 Fri ### 39.81 39.45 39.77 ### ### ###
2012-Mar-08 Thu ### 39.41 ### ### 73.1 73.1 0.0
2012-Mar-07 Wed 39.23 ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 35.5 35.5 0.0
2012-Mar-05 Mon ### ### ### ### 115,646 0 ### ### 0.0
2012-Mar-02 Fri 40.42 40.42 ### 40.26 28.1 28.1 2.9
2012-Mar-01 Thu ### 40.26 ### ### ### ### 0.0
2012-Feb-29 Wed 40.29 ### 40.25 40.49 138,442 2,786,145 ### ### 2.9
2012-Feb-28 Tue 40.22 ### ### ### 29.8 29.8 0.0
2012-Feb-27 Mon ### 40.45 ### ### 31.9 31.9 0.0
2012-Feb-24 Fri ### 40.4 ### ### 91,151 1,841,250 ### ### 0.0
2012-Feb-23 Thu 40.22 40.24 ### ### ### ### 0.0
2012-Feb-22 Wed ### ### ### 40.26 115,047 0 ### ### 2.9
2012-Feb-21 Tue ### 40.26 39.8 40.25 ### ### 2.9
2012-Feb-20 Mon 39.8 39.85 ### 39.85 ### ### ###
2012-Feb-17 Fri 39.23 ### 38.85 38.85 ### ### 2.8
2012-Feb-16 Thu ### 39.28 38.89 ### 347,856 13,595,951 ### ### 0.0
2012-Feb-15 Wed ### 39.74 39.41 ### ### ### 0.0
2012-Feb-14 Tue 39.86 ### 39.48 ### 33.0 33.0 0.0
2012-Feb-13 Mon 39.71 ### ### 40 145,388 0 ### ### 2.9
2012-Feb-10 Fri ### ### ### ### 103,355 0 ### ### 0.0
2012-Feb-09 Thu ### ### ### ### 240,649 0 ### ### 0.0
2012-Feb-08 Wed ### 40 39.85 ### 65.5 65.5 0.0
2012-Feb-07 Tue ### ### 39.8 ### 218,457 ### 32.7 32.7 0.0
2012-Feb-06 Mon ### 40.21 ### ### 29.9 29.9 0.0
2012-Feb-03 Fri 39.77 39.85 39.59 ### ### ### 0.0
2012-Feb-02 Thu ### ### 39.73 39.76 185,271 ### 27.6 27.6 2.8
2012-Feb-01 Wed 39.72 39.75 ### 39.5 ### ### ###
2012-Jan-31 Tue 39.82 ### 39.73 39.76 242,080 ### 30.8 30.8 2.8
2012-Jan-30 Mon ### ### 39.74 39.81 82,027 1,629,876 ### ### ###
2012-Jan-27 Fri 39.87 40.25 39.85 ### 631,252 25,281,642 69.1 69.1 0.0
2012-Jan-25 Wed 39.44 39.85 39.44 39.78 410,352 ### 77.3 77.3 ###
2012-Jan-24 Tue 39.56 ### ### ### 143,429 0 29.4 29.4 0.0
2012-Jan-23 Mon 39.56 39.56 ### 39.44 170,584 3,374,151 31.4 31.4 2.8
2012-Jan-20 Fri ### ### ### 39.55 168,071 0 26.8 26.8 2.8
2012-Jan-19 Thu ### 39.7 ### ### 314,982 ### 31.8 31.8 0.0
2012-Jan-18 Wed ### 39.45 ### ### ### ### 0.0
2012-Jan-17 Tue ### ### ### 39.26 147,074 0 64.2 64.2 2.8
2012-Jan-16 Mon 38.55 38.78 38.55 ### 198,577 7,677,979 ### ### 0.0
2012-Jan-13 Fri ### 39.2 ### ### 165,550 3,244,780 ### ### 0.0
2012-Jan-12 Thu ### ### 38.85 ### 185,223 3,597,956 ### ### 0.0
2012-Jan-11 Wed ### ### 38.84 ### ### ### 0.0
2012-Jan-10 Tue 38.49 38.75 38.49 38.75 240,388 9,283,784 ### ### 2.8
2012-Jan-09 Mon 38.47 38.47 ### 38.29 134,456 ### ### ### ###
2012-Jan-06 Fri ### ### 38.27 38.27 99,243 ### 23.6 23.6 ###
2012-Jan-05 Thu ### ### 38.51 ### 29.0 29.0 0.0
2012-Jan-04 Wed 38.76 39.21 38.7 ### ### ### 0.0
2012-Jan-03 Tue ### ### ### 38.25 129,258 0 69.2 69.2 2.7
2011-Dec-30 Fri ### ### 37.78 37.79 ### ### ###
2011-Dec-29 Thu 37.86 ### ### 37.89 ### ### ###
2011-Dec-28 Wed ### 38.7 ### ### ### ### 0.0
2011-Dec-23 Fri 38.54 ### 38.4 ### 70.4 70.4 0.0
2011-Dec-22 Thu 38.72 38.72 ### ### 21.7 21.7 0.0
2011-Dec-21 Wed 39.5 ### 39.46 ### ### ### 0.0
2011-Dec-20 Tue 38.77 ### 38.73 38.78 312,851 6,058,359 ### ### 2.8
2011-Dec-19 Mon 39.4 39.42 38.8 38.81 46.0 46.0 2.8
2011-Dec-16 Fri 39.85 39.88 ### 39.81 321,943 6,419,543 ### ### ###
2011-Dec-15 Thu 39.56 39.71 ### ### 419,520 ### ### ### 0.0
2011-Dec-14 Wed ### ### 39.87 ### 72.7 72.7 0.0
2011-Dec-13 Tue 40.47 40.47 ### ### ### ### 0.0
2011-Dec-12 Mon 40.79 40.87 40.57 ### 323,788 13,184,647 ### ### 0.0
2011-Dec-09 Fri ### 40.53 ### 40.2 ### ### ###
2011-Dec-08 Thu ### ### 40.84 ### 200,755 ### ### ### 0.0
2011-Dec-07 Wed 41.2 ### 41 ### 293,524 6,017,242 29.7 29.7 0.0
2011-Dec-06 Tue ### 41.26 ### ### 299,148 6,171,423 ### ### 0.0
2011-Dec-05 Mon ### 41.48 ### ### 316,952 6,573,584 76.0 76.0 0.0
2011-Dec-02 Fri ### ### ### ### 196,341 0 ### ### 0.0
2011-Dec-01 Thu ### ### 40.21 40.43 74.2 74.2 2.9
2011-Nov-30 Wed 39.25 39.4 ### ### 196,773 3,876,428 ### ### 0.0
2011-Nov-29 Tue ### 39.22 ### 39.22 ### ### ###
2011-Nov-28 Mon ### ### ### 38.85 544,182 0 ### ### 2.8
2011-Nov-25 Fri 38.51 38.51 ### ### 30.6 30.6 0.0
2011-Nov-24 Thu 38.53 ### 38.5 38.7 244,222 4,701,273 ### ### 2.8
2011-Nov-23 Wed ### ### 38.73 38.73 29.2 29.2 ###
2011-Nov-22 Tue 39.2 39.7 ### 39.56 466,747 9,264,927 ### ### 2.8
2011-Nov-21 Mon 39.88 ### ### 39.84 193,153 0 36.3 36.3 2.8
2011-Nov-18 Fri ### ### ### ### 301,889 0 ### ### 0.0
2011-Nov-17 Thu 40.53 ### 40.42 40.75 187,649 3,792,386 ### ### ###
2011-Nov-16 Wed ### ### ### ### 33.0 33.0 0.0
2011-Nov-15 Tue ### ### ### ### ### ### 0.0
2011-Nov-14 Mon ### 41.75 ### ### 289,971 6,053,144 27.1 27.1 0.0
2011-Nov-11 Fri 40.72 ### 40.58 ### 135,773 ### ### ### 0.0
2011-Nov-10 Thu 40.24 40.58 ### 40.55 353,344 7,169,349 ### ### ###
2011-Nov-09 Wed ### 41.59 ### 41.4 394,641 8,206,559 68.2 68.2 3.0
2011-Nov-08 Tue ### ### 40.7 40.88 29.3 29.3 ###
2011-Nov-07 Mon ### 40.79 40.51 40.71 ### ### 2.9
2011-Nov-04 Fri 40.57 40.71 40.45 40.71 70.4 70.4 2.9
2011-Nov-03 Thu ### ### ### ### 36.6 36.6 0.0
2011-Nov-02 Wed 39.45 ### ### 39.73 73.4 73.4 2.8
2011-Nov-01 Tue 40.29 40.57 ### ### 34.4 34.4 0.0
2011-Oct-31 Mon ### 41.4 40.85 40.85 267,425 10,997,853 ### ### 2.9
2011-Oct-28 Fri 41.87 42 41.22 ### ### ### 0.0
2011-Oct-27 Thu ### ### 40.25 ### 78.4 78.4 0.0
2011-Oct-26 Wed 39.74 40.47 ### 40.28 137,256 2,777,375 ### ### 2.9
2011-Oct-25 Tue 40.54 40.54 ### ### 145,156 ### 33.9 33.9 0.0
2011-Oct-24 Mon 39.84 40.55 39.82 40.45 75.7 75.7 ###
2011-Oct-21 Fri 39.51 ### 39.26 ### 88,977 ### ### ### 0.0
2011-Oct-20 Thu 39.77 39.77 ### 39.41 33.9 33.9 ###
2011-Oct-19 Wed ### 40.24 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 39.77 39.78 183,044 3,639,829 33.4 33.4 ###
2011-Oct-17 Mon 40.5 40.78 40.49 ### ### ### 0.0
2011-Oct-14 Fri ### ### 39.85 ### 30.5 30.5 0.0
2011-Oct-13 Thu ### 40.47 ### ### 1,574,854 31,867,170 ### ### 0.0
2011-Oct-12 Wed 39.81 ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### 40.2 ### ### ###
2011-Oct-10 Mon 39.52 ### 39.46 ### 211,586 ### 71.0 71.0 0.0
2011-Oct-07 Fri ### 39.75 ### ### ### ### 0.0
2011-Oct-06 Thu 37.83 ### 37.83 ### 233,470 4,416,085 68.2 68.2 0.0
2011-Oct-05 Wed 37.42 37.53 ### ### 254,179 ### ### ### 0.0
2011-Oct-04 Tue 36.82 ### 36.47 36.81 ### ### ###
2011-Oct-03 Mon 37.27 37.46 ### ### 144,080 ### ### ### 0.0
2011-Sep-30 Fri 38.21 ### 37.85 ### 27.7 27.7 0.0
2011-Sep-29 Thu 37.84 ### ### ### 72.4 72.4 0.0
2011-Sep-28 Wed ### 38.51 ### 38.41 232,552 4,477,788 ### ### ###
2011-Sep-27 Tue 37.58 ### 37.41 ### 246,687 4,614,280 71.4 71.4 0.0
2011-Sep-26 Mon 37.58 ### ### 36.73 45.7 45.7 ###
2011-Sep-23 Fri ### ### 36.87 ### 331,422 ### ### ### 0.0
2011-Sep-22 Thu 37.85 ### 37.53 ### 43.4 43.4 0.0
2011-Sep-21 Wed ### ### 38.25 ### 133,341 2,550,146 74.7 74.7 0.0
2011-Sep-20 Tue 38.72 38.76 38.26 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 38.76 145,283 0 37.4 37.4 2.8
2011-Sep-16 Fri 39.2 39.48 ### ### 66.4 66.4 0.0
2011-Sep-15 Thu 38.84 ### 38.25 ### ### ### 0.0
2011-Sep-14 Wed 38.74 ### ### ### 263,329 0 ### ### 0.0
2011-Sep-13 Tue ### 38.87 38.5 ### ### ### 0.0
2011-Sep-12 Mon 38.74 38.8 ### ### 42.5 42.5 0.0
2011-Sep-09 Fri ### ### ### 39.77 140,775 0 ### ### ###
2011-Sep-08 Thu ### ### 39.47 39.71 215,870 ### 29.7 29.7 ###
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue 38.8 ### 38.56 ### ### ### 0.0
2011-Sep-05 Mon ### ### 39.21 39.25 ### ### ###
2011-Sep-02 Fri 40.45 40.51 ### ### 348,622 ### 29.1 29.1 0.0
2011-Sep-01 Thu 40.87 ### 40.7 40.71 ### ### 2.9
2011-Aug-31 Wed ### 40.56 40.2 40.56 113,882 4,598,555 ### ### 2.9
2011-Aug-30 Tue ### 40.71 40.29 ### 227,251 ### 29.7 29.7 0.0
2011-Aug-29 Mon ### 40.5 ### 40.26 329,120 6,664,680 63.2 63.2 2.9
2011-Aug-26 Fri 39.71 ### ### ### 145,025 0 ### ### 0.0
2011-Aug-25 Thu 39.82 40 39.55 39.72 33.3 33.3 2.8
2011-Aug-24 Wed ### ### 39.24 39.26 278,228 ### 29.3 29.3 2.8
2011-Aug-23 Tue ### ### ### ### ### ### 0.0
2011-Aug-22 Mon 38.48 39.2 38.4 38.45 375,345 14,563,385 38.1 38.1 ###
2011-Aug-19 Fri 38.77 ### 38.51 38.53 ### ### 2.8
2011-Aug-18 Thu 40.29 40.48 39.87 ### ### ### 0.0
2011-Aug-17 Wed ### ### ### 40.44 69.3 69.3 2.9
2011-Aug-16 Tue 40.45 40.5 39.86 39.88 304,270 ### ### ### 2.8
2011-Aug-15 Mon ### 40.26 ### 40.26 185,071 3,725,479 ### ### 2.9
2011-Aug-12 Fri 39.24 39.5 ### ### 210,328 4,153,978 ### ### 0.0
2011-Aug-11 Thu ### ### 37.86 38.77 ### ### ###
2011-Aug-10 Wed ### 39.25 38.5 38.8 2,036,778 79,179,744 28.9 28.9 ###
2011-Aug-09 Tue 35.88 37.87 35.23 37.8 70.2 70.2 2.7
2011-Aug-08 Mon 37.51 ### 37.26 37.27 ### ### 2.7
2011-Aug-05 Fri ### 38.71 38.25 38.41 894,723 34,428,941 48.5 48.5 ###
2011-Aug-04 Thu ### 40.79 ### ### 242,070 ### ### ### 0.0
2011-Aug-03 Wed 40.8 40.81 40.46 40.52 323,373 ### ### ### 2.9
2011-Aug-02 Tue ### 41.82 41.42 41.49 34.3 34.3 ###
2011-Aug-01 Mon ### 42.28 ### ### 308,578 ### ### ### 0.0
2011-Jul-29 Fri 41.75 41.81 ### ### 237,542 ### ### ### 0.0
2011-Jul-28 Thu 41.87 ### 41.76 41.77 231,657 ### 37.4 37.4 ###
2011-Jul-27 Wed ### 42.76 42.44 42.45 187,177 7,973,740 31.9 31.9 3.0
2011-Jul-26 Tue ### 42.87 42.55 42.8 232,683 ### 65.6 65.6 3.1
2011-Jul-25 Mon 42.89 ### ### 42.4 36.8 36.8 3.0
2011-Jul-22 Fri ### ### ### ### 102,185 0 60.0 60.0 0.0
2011-Jul-21 Thu ### 42.82 ### ### 309,383 ### 31.7 31.7 0.0
2011-Jul-20 Wed 42.41 42.57 ### 42.57 339,679 ### 65.3 65.3 ###
2011-Jul-19 Tue 41.73 ### ### 41.8 66.3 66.3 3.0
2011-Jul-18 Mon 41.87 ### ### 41.86 393,522 0 ### ### ###
2011-Jul-15 Fri 41.79 ### ### 41.89 233,652 0 76.1 76.1 3.0
2011-Jul-14 Thu ### ### 41.79 ### 35.5 35.5 0.0
2011-Jul-13 Wed ### ### ### 42.27 68.6 68.6 ###
2011-Jul-12 Tue 42.47 42.53 ### ### 172,546 ### 40.1 40.1 0.0
2011-Jul-11 Mon ### ### 42.84 42.85 34.0 34.0 ###
2011-Jul-08 Fri ### 43.59 43.25 43.58 63.6 63.6 3.1
2011-Jul-07 Thu 43 43.21 ### ### 313,371 6,770,380 65.1 65.1 0.0
2011-Jul-06 Wed ### ### 42.87 ### ### ### 0.0
2011-Jul-05 Tue 43.4 43.4 ### ### 30.2 30.2 0.0
2011-Jul-04 Mon 43.46 43.49 ### ### ### ### 0.0
2011-Jul-01 Fri 43.26 43.27 42.84 ### ### ### 0.0
2011-Jun-30 Thu 42.5 ### 42.5 ### 69.6 69.6 0.0
2011-Jun-29 Wed 41.7 42.49 ### 42.44 309,352 6,572,183 ### ### ###
2011-Jun-28 Tue 42.23 42.23 41.78 ### 33.2 33.2 0.0
2011-Jun-27 Mon 41.81 41.89 41.71 41.77 247,578 ### ### ### ###
2011-Jun-24 Fri ### ### ### 42.27 187,451 0 30.5 30.5 ###
2011-Jun-23 Thu 43.26 43.41 ### ### 200,327 ### 32.7 32.7 0.0
2011-Jun-22 Wed 43.59 ### ### ### 757,725 0 ### ### 0.0
2011-Jun-21 Tue ### ### 42.89 ### 71.6 71.6 0.0
2011-Jun-20 Mon ### 43.26 ### ### 192,443 4,162,542 43.0 43.0 0.0
2011-Jun-17 Fri ### 43.28 42.73 ### 31.8 31.8 0.0
2011-Jun-16 Thu 42.76 43.26 42.76 42.8 83.8 83.8 3.1
2011-Jun-15 Wed 43.87 43.87 43.56 43.72 507,729 22,195,373 37.0 37.0 3.1
2011-Jun-14 Tue ### ### ### 43.84 78.3 78.3 ###
2011-Jun-10 Fri ### ### 43.55 ### 171,686 ### 34.6 34.6 0.0
2011-Jun-09 Thu ### 43.57 43.23 43.51 131,748 ### ### ### 3.1
2011-Jun-08 Wed 43.73 43.74 43.21 ### 31.9 31.9 0.0
2011-Jun-07 Tue 43.43 43.76 ### ### 167,072 ### 79.2 79.2 0.0
2011-Jun-06 Mon ### ### 43.51 ### ### ### 0.0
2011-Jun-03 Fri 44 ### 43.78 43.86 158,247 3,464,026 35.5 35.5 3.1
2011-Jun-02 Thu 44.27 44.27 ### 44 35.2 35.2 3.1
2011-Jun-01 Wed ### ### 44.8 ### ### ### 0.0
2011-May-31 Tue ### ### ### ### 128,681 0 67.4 67.4 0.0
2011-May-30 Mon 44.72 44.72 44.49 44.59 ### ### 3.2
2011-May-27 Fri 44.5 44.79 ### 44.73 261,777 ### 66.5 66.5 ###
2011-May-26 Thu ### 44.5 ### 44.5 ### ### 3.2
2011-May-25 Wed ### 44.2 43.75 43.79 186,575 ### 38.9 38.9 3.1
2011-May-24 Tue ### ### 43.87 ### ### ### 0.0
2011-May-23 Mon 44.5 44.72 ### ### 44.5 44.5 0.0
2011-May-20 Fri 45.42 45.42 ### 45.21 256,786 ### 28.9 28.9 ###
2011-May-19 Thu ### 45.47 ### 45.4 ### ### 3.2
2011-May-18 Wed 44.56 ### 44.56 44.82 140,486 3,130,028 ### ### ###
2011-May-17 Tue ### 44.74 ### ### 106,344 ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 154,453 0 ### ### 0.0
2011-May-13 Fri 45.5 45.5 44.51 ### ### ### 0.0
2011-May-12 Thu 45.49 45.49 44.75 44.75 24.4 24.4 ###
2011-May-11 Wed ### 45.53 ### 45.5 70.7 70.7 3.3
2011-May-10 Tue 45.49 45.5 ### ### 179,222 ### 29.9 29.9 0.0
2011-May-09 Mon 45.44 ### 45.21 45.27 312,057 7,054,048 ### ### ###
2011-May-06 Fri ### ### 44.85 ### ### ### 0.0
2011-May-05 Thu ### 45.24 44.84 45.23 ### ### ###
2011-May-04 Wed ### ### 45 ### 36.8 36.8 0.0
2011-May-03 Tue 45.58 ### ### 45.54 ### ### 3.3
2011-May-02 Mon 45.83 ### ### ### ### ### 0.0
2011-Apr-29 Fri 46.43 46.43 ### 45.81 491,249 11,404,345 ### ### 3.3
2011-Apr-28 Thu ### ### ### ### 909,478 0 ### ### 0.0
2011-Apr-27 Wed 47 47 46.29 ### ### ### 0.0
2011-Apr-21 Thu 46.57 46.76 46.5 46.75 304,256 14,187,457 69.6 69.6 ###
2011-Apr-20 Wed 45.86 46.22 45.82 46.22 131,845 ### 68.8 68.8 ###
2011-Apr-19 Tue ### 45.87 45.54 45.59 ### ### ###
2011-Apr-18 Mon ### 46.43 ### 46.24 139,286 3,233,524 ### ### 3.3
2011-Apr-15 Fri 46.43 46.51 ### ### ### ### 0.0
2011-Apr-14 Thu 46.48 ### 46.2 46.46 186,373 ### ### ### 3.3
2011-Apr-13 Wed 46.52 46.77 ### ### 66.3 66.3 0.0
2011-Apr-12 Tue ### 47.21 46.47 46.58 ### ### 3.3
2011-Apr-11 Mon ### ### 47 47.26 219,928 ### ### ### 3.4
2011-Apr-08 Fri ### 47 ### ### 242,884 5,707,774 69.2 69.2 0.0
2011-Apr-07 Thu 46.83 46.84 46.59 ### ### ### 0.0
2011-Apr-06 Wed ### 46.7 46.51 ### 529,551 24,679,724 67.6 67.6 0.0
2011-Apr-05 Tue 46.47 ### 46.45 46.59 69.0 69.0 3.3
2011-Apr-04 Mon ### 46.74 46.4 46.47 ### ### ###
2011-Apr-01 Fri ### 46.4 ### 46.25 1,546,689 35,883,184 65.8 65.8 ###
2011-Mar-31 Thu 45.86 ### 45.75 ### 244,656 ### ### ### 0.0
2011-Mar-30 Wed 45.45 46 45.4 45.86 71.3 71.3 3.3
2011-Mar-29 Tue ### 45.25 ### 45.23 ### ### ###
2011-Mar-28 Mon 45 ### ### ### 89,156 0 ### ### 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu 44.53 44.72 44.42 44.72 171,181 ### ### ### 3.2
2011-Mar-23 Wed 44.25 ### ### 44.23 108,386 0 36.1 36.1 ###
2011-Mar-22 Tue 44.78 44.78 ### ### 158,373 3,545,971 26.6 26.6 0.0
2011-Mar-21 Mon ### ### 43.8 ### 65.6 65.6 0.0
2011-Mar-18 Fri 43.4 46 43.4 ### 251,971 ### 59.2 59.2 0.0
2011-Mar-17 Thu ### 43.5 42.49 43.29 231,188 9,939,928 65.4 65.4 3.1
2011-Mar-16 Wed 42.8 43.5 42.8 43.45 52.9 52.9 ###
2011-Mar-15 Tue 43.75 43.81 42.51 ### 643,846 ### 56.6 56.6 0.0
2011-Mar-14 Mon ### ### ### ### 372,446 0 ### ### 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu 45.28 ### 44.57 ### 43.9 43.9 0.0
2011-Mar-09 Wed ### ### ### 45.26 ### ### 3.2
2011-Mar-08 Tue 45.28 ### 45.28 ### 100,870 ### ### ### 0.0
2011-Mar-07 Mon 45.89 ### 45.49 45.55 172,877 3,932,087 37.5 37.5 ###
2011-Mar-04 Fri ### ### 45.89 ### 156,953 3,601,286 66.2 66.2 0.0
2011-Mar-03 Thu 45.45 45.58 ### 45.53 87,041 ### 67.1 67.1 3.3
2011-Mar-02 Wed ### 45.45 45.21 45.45 200,854 ### 70.3 70.3 ###
2011-Mar-01 Tue 46 46 ### ### 160,288 3,686,624 ### ### 0.0
2011-Feb-28 Mon ### 45.83 45.53 45.72 103,350 4,721,028 ### ### 3.3
2011-Feb-25 Fri ### 45.8 ### ### 131,173 ### ### ### 0.0
2011-Feb-24 Thu 45.57 ### ### 45.43 36.7 36.7 3.2
2011-Feb-23 Wed 45.52 45.84 45.5 45.73 244,447 ### ### ### ###
2011-Feb-22 Tue 46.25 ### 45.81 45.88 283,387 6,490,979 47.2 47.2 3.3
2011-Feb-21 Mon ### ### ### 46.26 ### ### 3.3
2011-Feb-18 Fri 46.5 46.52 ### 46.51 ### ### 3.3
2011-Feb-17 Thu 46.55 46.57 46.46 46.51 211,958 9,859,226 ### ### 3.3
2011-Feb-16 Wed 46.44 46.54 ### 46.46 ### ### 3.3
2011-Feb-15 Tue 46.48 46.52 ### 46.43 35.9 35.9 ###
2011-Feb-14 Mon 46.2 46.51 46.2 46.51 199,448 ### ### ### 3.3
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### 46.22 ### 46.22 144,849 ### 73.2 73.2 ###
2011-Feb-09 Wed 46.29 ### ### ### 36.2 36.2 0.0
2011-Feb-08 Tue ### ### 45.83 ### 153,187 3,510,280 ### ### 0.0
2011-Feb-07 Mon 45.8 45.8 ### 45.77 132,377 ### 36.4 36.4 ###
2011-Feb-04 Fri ### 45.79 ### 45.72 7,246,525 165,909,189 ### ### 3.3
2011-Feb-03 Thu ### ### ### 45.26 67.1 67.1 3.2
2011-Feb-02 Wed ### ### 45 ### 302,251 6,800,647 ### ### 0.0
2011-Feb-01 Tue 44.72 44.81 ### ### 32.0 32.0 0.0
2011-Jan-31 Mon ### 44.7 ### 44.7 150,879 3,372,145 76.0 76.0 3.2
2011-Jan-28 Fri ### 45.21 44.7 44.86 44.1 44.1 3.2
2011-Jan-27 Thu 45.24 45.25 ### ### 136,777 3,094,579 34.9 34.9 0.0
2011-Jan-25 Tue ### ### ### ### 117,341 0 68.2 68.2 0.0
2011-Jan-24 Mon 44.72 ### ### ### 89,274 0 ### ### 0.0
2011-Jan-21 Fri ### ### 44.54 44.74 287,285 ### 42.8 42.8 3.2
2011-Jan-20 Thu ### 45.29 ### ### ### ### 0.0
2011-Jan-19 Wed ### 45.5 ### 45.49 68.7 68.7 ###
2011-Jan-18 Tue 44.79 45.23 44.79 ### 73.1 73.1 0.0
2011-Jan-17 Mon 45.23 45.25 44.7 44.78 ### ### 3.2
2011-Jan-14 Fri ### ### ### ### 82,884 0 ### ### 0.0
2011-Jan-13 Thu 44.75 ### 44.75 ### ### ### 0.0
2011-Jan-12 Wed ### 44.41 44.25 44.41 122,181 5,416,283 ### ### 3.2
2011-Jan-11 Tue ### ### ### 44.26 ### ### ###
2011-Jan-10 Mon ### ### ### ### 71.1 71.1 0.0
2011-Jan-07 Fri ### ### ### 44.25 140,878 0 37.5 37.5 ###
2011-Jan-06 Thu 44.48 44.48 ### 44.4 35.5 35.5 ###
2011-Jan-05 Wed ### ### 44.2 ### ### ### 0.0
2011-Jan-04 Tue ### ### 44.44 ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 135,747 0 ### ### 0.0
2010-Dec-29 Wed 45 45 44.7 44.86 27.6 27.6 3.2
2010-Dec-24 Fri ### ### 44.83 ### ### ### 0.0
2010-Dec-23 Thu ### 45.27 44.46 ### 174,245 ### 69.3 69.3 0.0
2010-Dec-22 Wed 45.76 45.76 45.59 ### 132,951 ### 32.9 32.9 0.0
2010-Dec-21 Tue 45.42 45.72 45.42 45.59 70.8 70.8 ###
2010-Dec-20 Mon ### ### 45.25 45.25 203,983 ### ### ### 3.2
2010-Dec-17 Fri 45.71 45.71 45.57 ### 31.9 31.9 0.0
2010-Dec-16 Thu 45.55 45.75 45.41 45.75 401,847 18,316,186 66.3 66.3 3.3
2010-Dec-15 Wed ### 45.7 45.53 45.53 33.0 33.0 3.3
2010-Dec-14 Tue 45.57 ### 45.45 45.52 167,657 ### ### ### ###
2010-Dec-13 Mon ### ### 45.43 45.43 ### ### 3.2
2010-Dec-10 Fri 45.28 ### 45.22 ### ### ### 0.0
2010-Dec-09 Thu ### ### 45 ### 71.4 71.4 0.0
2010-Dec-08 Wed ### ### 44.86 ### 33.2 33.2 0.0
2010-Dec-07 Tue 44.42 45.27 44.42 ### ### ### 0.0
2010-Dec-06 Mon 45 45 44.8 44.8 30.0 30.0 3.2
2010-Dec-03 Fri ### ### 44.73 44.82 173,377 3,877,576 34.0 34.0 ###
2010-Dec-02 Thu ### 44.78 44.27 44.7 69.1 69.1 3.2
2010-Dec-01 Wed 43.7 43.83 43.55 43.81 263,073 11,493,659 69.8 69.8 ###
2010-Nov-30 Tue ### ### 43.78 43.81 312,972 6,850,957 ### ### ###
2010-Nov-29 Mon 43.81 44.21 43.53 ### 463,558 20,336,289 ### ### 0.0
2010-Nov-26 Fri ### ### 43.89 ### 247,387 ### 69.0 69.0 0.0
2010-Nov-25 Thu ### ### 43.79 43.88 ### ### 3.1
2010-Nov-24 Wed 43.78 43.82 ### 43.79 253,776 ### 62.2 62.2 3.1
2010-Nov-23 Tue 44.26 44.27 43.81 43.84 217,081 9,560,247 37.9 37.9 ###
2010-Nov-22 Mon ### ### ### ### 299,556 0 ### ### 0.0
2010-Nov-19 Fri 44.88 ### ### 44.22 26.0 26.0 3.2
2010-Nov-18 Thu ### ### ### ### 116,329 0 66.8 66.8 0.0
2010-Nov-17 Wed 44.2 ### ### ### ### ### 0.0
2010-Nov-16 Tue 44.86 45.24 ### 44.88 213,384 4,826,746 ### ### 3.2
2010-Nov-15 Mon 44.81 ### 44.7 44.79 ### ### ###
2010-Nov-12 Fri ### ### 44.7 44.8 306,876 6,858,678 33.2 33.2 3.2
2010-Nov-11 Thu 44.82 45.2 44.82 ### ### ### 0.0
2010-Nov-10 Wed 45.2 ### ### 44.82 504,183 0 ### ### ###
2010-Nov-09 Tue 45.48 45.53 ### 45.2 632,082 14,389,346 30.6 30.6 3.2
2010-Nov-08 Mon 47 47 45.52 45.57 ### ### 3.3
2010-Nov-05 Fri 45.81 45.86 ### ### ### ### 0.0
2010-Nov-04 Thu 45.21 45.29 ### ### 211,774 4,795,622 32.7 32.7 0.0
2010-Nov-03 Wed 44.72 ### ### 44.86 ### ### 3.2
2010-Nov-02 Tue 44.57 ### 44.41 ### 202,455 ### ### ### 0.0
2010-Nov-01 Mon 44.4 44.7 44.4 ### 70.9 70.9 0.0
2010-Oct-29 Fri 44.48 44.57 44.21 44.25 ### ### ###
2010-Oct-28 Thu ### ### 44.28 44.48 68.9 68.9 3.2
2010-Oct-27 Wed 44.54 ### ### ### 262,721 0 38.9 38.9 0.0
2010-Oct-26 Tue ### 44.77 44.51 44.54 35.8 35.8 ###
2010-Oct-25 Mon 44.2 ### ### 44.75 188,854 0 ### ### ###
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### 44.25 43.87 43.87 ### ### ###
2010-Oct-20 Wed ### ### 43.5 ### 71.3 71.3 0.0
2010-Oct-19 Tue ### 44.46 44.25 44.26 ### ### ###
2010-Oct-18 Mon 44.41 44.57 ### ### 37.4 37.4 0.0
2010-Oct-15 Fri ### ### 44.27 44.49 337,520 ### ### ### 3.2
2010-Oct-14 Thu ### ### ### ### 261,678 0 ### ### 0.0
2010-Oct-13 Wed 44.26 ### 43.88 ### 29.4 29.4 0.0
2010-Oct-12 Tue 44.51 44.54 43.86 ### 380,850 16,833,570 ### ### 0.0
2010-Oct-11 Mon ### 44.77 44.54 44.58 177,824 ### ### ### 3.2
2010-Oct-08 Fri ### 44.56 ### 44.44 285,240 6,355,147 63.9 63.9 3.2
2010-Oct-07 Thu 44.44 ### ### 44.56 67.1 67.1 3.2
2010-Oct-06 Wed 44.29 ### 44.2 44.52 258,553 5,714,021 ### ### ###
2010-Oct-05 Tue 43.52 ### ### 43.78 355,559 0 72.6 72.6 3.1
2010-Oct-04 Mon 43.77 ### 43.71 ### 218,820 ### ### ### 0.0
2010-Oct-01 Fri 43.77 43.85 ### 43.46 387,072 8,486,553 ### ### 3.1
2010-Sep-30 Thu ### ### 43.54 43.58 521,126 ### 29.7 29.7 3.1
2010-Sep-29 Wed 44.56 ### ### ### 637,847 0 ### ### 0.0
2010-Sep-28 Tue 44.25 44.46 44.25 ### 138,951 6,163,171 66.6 66.6 0.0
2010-Sep-27 Mon ### 44.49 44.23 44.46 321,046 ### 69.8 69.8 3.2
2010-Sep-24 Fri 43.75 43.85 43.5 43.7 167,587 ### ### ### ###
2010-Sep-23 Thu 43.79 ### ### ### 263,353 0 ### ### 0.0
2010-Sep-22 Wed ### ### 43.87 ### ### ### 0.0
2010-Sep-21 Tue 44.28 ### 43.84 43.85 351,278 ### 34.2 34.2 3.1
2010-Sep-20 Mon 44.5 44.5 43.73 ### ### ### 0.0
2010-Sep-17 Fri ### ### 43.85 ### 62.2 62.2 0.0
2010-Sep-16 Thu 44.25 44.25 43.7 43.73 31.2 31.2 ###
2010-Sep-15 Wed ### ### ### 44.23 ### ### ###
2010-Sep-14 Tue 44 ### 43.88 ### ### ### 0.0
2010-Sep-13 Mon 43.75 43.89 ### 43.83 297,156 6,521,088 ### ### ###
2010-Sep-10 Fri 43.53 ### 43.22 43.22 152,427 3,293,947 ### ### 3.1
2010-Sep-09 Thu ### 43.51 43.27 43.44 111,148 ### ### ### 3.1
2010-Sep-08 Wed ### ### ### ### 32.7 32.7 0.0
2010-Sep-07 Tue ### 43.47 43.22 43.4 72.0 72.0 ###
2010-Sep-06 Mon ### ### ### ### 255,556 0 68.2 68.2 0.0
2010-Sep-03 Fri ### ### 42.82 ### 146,170 ### 27.2 27.2 0.0
2010-Sep-02 Thu ### 43.2 42.71 42.87 ### ### 3.1
2010-Sep-01 Wed ### 42.55 ### 42.49 69.2 69.2 ###
2010-Aug-31 Tue 41.72 ### ### ### 32.5 32.5 0.0
2010-Aug-30 Mon ### ### 41.78 42 1,513,346 ### ### ### 3.0
2010-Aug-27 Fri ### ### 40.87 41.24 ### ### 2.9
2010-Aug-26 Thu ### ### 40.8 ### ### ### 0.0
2010-Aug-25 Wed ### ### 40.72 40.78 268,042 ### 37.5 37.5 2.9
2010-Aug-24 Tue 41.56 ### ### ### 166,679 0 ### ### 0.0
2010-Aug-23 Mon 41.47 41.81 41.2 41.73 ### ### ###
2010-Aug-20 Fri ### 41.84 41.49 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue 41.76 42.23 ### ### 1,363,451 ### 70.6 70.6 0.0
2010-Aug-16 Mon 41.47 41.86 41.42 41.75 308,929 ### 71.6 71.6 3.0
2010-Aug-13 Fri 41.24 41.81 41.2 41.81 229,949 ### ### ### ###
2010-Aug-12 Thu 41 41.48 40.8 41.25 75.0 75.0 ###
2010-Aug-11 Wed ### 42.4 41.8 41.8 447,987 18,860,252 34.6 34.6 3.0
2010-Aug-10 Tue 43 ### 42.58 ### 302,281 ### ### ### 0.0
2010-Aug-09 Mon 42.41 ### 42.41 ### ### ### 0.0
2010-Aug-06 Fri 42.72 42.8 ### 42.8 ### ### 3.1
2010-Aug-05 Thu 42.83 ### 42.75 42.86 222,923 4,764,979 65.3 65.3 ###
2010-Aug-04 Wed 42.78 42.83 42.56 ### 31.0 31.0 0.0
2010-Aug-03 Tue ### ### ### 42.83 230,423 0 29.8 29.8 ###
2010-Aug-02 Mon ### 42.58 ### 42.57 ### ### ###
2010-Jul-30 Fri ### 42.23 ### ### ### ### 0.0
2010-Jul-29 Thu ### 42.48 42.21 ### ### ### 0.0
2010-Jul-28 Wed ### 42.49 ### 42.47 226,273 ### 68.6 68.6 ###
2010-Jul-27 Tue ### ### ### ### 280,542 0 ### ### 0.0
2010-Jul-26 Mon ### 42.23 ### ### 32.7 32.7 0.0
2010-Jul-23 Fri ### ### ### 41.82 262,972 0 ### ### 3.0
2010-Jul-22 Thu ### 41.4 ### ### 101,024 ### 33.1 33.1 0.0
2010-Jul-21 Wed 41.51 41.59 41.28 ### 30.6 30.6 0.0
2010-Jul-20 Tue ### 41.42 40.87 41.26 ### ### 2.9
2010-Jul-19 Mon 40.81 ### 40.74 40.86 ### ### 2.9
2010-Jul-16 Fri ### 41.82 ### 41.5 128,040 ### ### ### 3.0
2010-Jul-15 Thu 41.82 41.85 41.53 ### ### ### 0.0
2010-Jul-14 Wed 41.77 41.82 ### 41.82 115,040 2,405,486 65.1 65.1 3.0
2010-Jul-13 Tue 41.4 41.53 ### ### 149,045 ### ### ### 0.0
2010-Jul-12 Mon 41.28 41.44 ### ### 448,341 9,289,625 ### ### 0.0
2010-Jul-09 Fri ### 41.24 40.82 41.2 946,389 38,830,340 ### ### 2.9
2010-Jul-08 Thu 40.76 40.89 ### 40.89 537,540 ### 72.0 72.0 ###
2010-Jul-07 Wed 40.24 40.24 39.71 ### 214,525 ### ### ### 0.0
2010-Jul-06 Tue ### ### 39.22 ### ### ### 0.0
2010-Jul-05 Mon 39.71 ### 39.55 39.57 1,273,349 25,180,476 34.5 34.5 ###
2010-Jul-02 Fri ### ### 39.57 39.75 612,780 12,123,852 ### ### ###
2010-Jul-01 Thu 39.78 40 39.5 39.78 ### ### ###
2010-Jun-30 Wed 40 40.4 39.85 40.4 ### ### 2.9
2010-Jun-29 Tue 41.5 41.5 40.73 40.73 228,082 ### 28.4 28.4 ###
2010-Jun-28 Mon 41.51 41.82 ### ### 237,022 ### 39.4 39.4 0.0
2010-Jun-25 Fri 41.52 41.75 41.4 41.42 ### ### 3.0
2010-Jun-24 Thu 42.5 42.5 ### ### 305,222 ### 33.5 33.5 0.0
2010-Jun-23 Wed ### ### 42.76 42.76 ### ### 3.1
2010-Jun-22 Tue ### 43.81 43.4 ### 1,372,648 ### 77.2 77.2 0.0
2010-Jun-21 Mon 43.87 ### ### 44 321,423 0 68.3 68.3 3.1
2010-Jun-18 Fri 43.25 43.46 ### ### 222,952 4,844,746 ### ### 0.0
2010-Jun-17 Thu 43.4 43.53 43 ### 294,328 ### 32.0 32.0 0.0
2010-Jun-16 Wed 43.51 ### ### ### 261,479 0 ### ### 0.0
2010-Jun-15 Tue ### ### 42.75 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### 42.8 176,322 0 29.4 29.4 3.1
2010-Jun-10 Thu 41.7 ### 41.7 ### 80.2 80.2 0.0
2010-Jun-09 Wed 41.72 41.8 41.45 ### 213,770 8,898,176 39.4 39.4 0.0
2010-Jun-08 Tue ### 41.78 ### 41.71 395,088 8,253,388 ### ### ###
2010-Jun-07 Mon 41.41 41.41 ### ### 428,644 8,875,074 36.4 36.4 0.0
2010-Jun-04 Fri 42.75 43 42.2 ### 299,985 ### ### ### 0.0
2010-Jun-03 Thu 42.4 42.7 42.22 ### 253,345 10,757,028 68.9 68.9 0.0
2010-Jun-02 Wed 41.75 ### 41.58 41.7 40.5 40.5 3.0
2010-Jun-01 Tue ### ### ### ### 151,526 0 35.7 35.7 0.0
2010-May-31 Mon 42.22 ### ### ### ### ### 0.0
2010-May-28 Fri 42.27 42.43 ### ### 752,354 ### ### ### 0.0
2010-May-27 Thu 41.7 41.7 40.87 ### ### ### 0.0
2010-May-26 Wed 41.49 ### ### ### 373,942 0 ### ### 0.0
2010-May-25 Tue 41.29 ### ### ### 334,147 0 43.5 43.5 0.0
2010-May-24 Mon ### 41.74 ### 41.74 323,757 ### ### ### ###
2010-May-21 Fri ### ### 39.7 ### 892,627 17,718,645 69.5 69.5 0.0
2010-May-20 Thu 41.73 ### ### ### 482,982 0 39.6 39.6 0.0
2010-May-19 Wed ### ### 41.73 41.75 45.1 45.1 3.0
2010-May-18 Tue ### ### 42.25 42.56 44.7 44.7 ###
2010-May-17 Mon 43 ### 42.47 42.5 520,249 11,047,487 ### ### 3.0
2010-May-14 Fri ### ### ### 43.78 229,028 0 29.1 29.1 3.1
2010-May-13 Thu 44 ### 43.81 ### 63.4 63.4 0.0
2010-May-12 Wed 43.46 43.8 ### 43.42 277,745 ### 32.7 32.7 ###
2010-May-11 Tue 44.5 44.5 ### 43.2 704,756 15,680,821 ### ### 3.1
2010-May-10 Mon 42.7 ### 42.7 ### 599,641 ### 63.8 63.8 0.0
2010-May-07 Fri 42 ### 41.87 42.4 56.7 56.7 3.0
2010-May-06 Thu ### ### ### ### ### ### 0.0
2010-May-05 Wed ### 44.4 ### 44.28 ### ### 3.2
2010-May-04 Tue 45.51 45.57 44.84 44.84 384,483 17,380,554 43.3 43.3 3.2
2010-May-03 Mon ### 45.4 ### ### 114,621 ### 77.7 77.7 0.0
2010-Apr-30 Fri ### 45.73 45.41 45.51 37.9 37.9 ###
2010-Apr-29 Thu ### ### ### ### 170,571 0 ### ### 0.0
2010-Apr-28 Wed 45.54 45.72 ### 45.7 225,449 ### 70.8 70.8 3.3
2010-Apr-27 Tue 46.4 46.56 ### 46.21 227,051 5,285,747 ### ### ###
2010-Apr-23 Fri 46.7 46.79 46.23 ### 27.8 27.8 0.0
2010-Apr-22 Thu 46.8 46.8 ### 46.55 35.1 35.1 3.3
2010-Apr-21 Wed 47.2 47.2 ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 46.72 46.74 93,353 2,180,726 31.9 31.9 3.3
2010-Apr-19 Mon ### 46.78 46.55 46.58 264,826 ### 38.9 38.9 3.3
2010-Apr-16 Fri 47.46 47.46 ### ### 202,229 ### ### ### 0.0
2010-Apr-15 Thu 47.54 ### 47.4 47.44 ### ### 3.4
2010-Apr-14 Wed 47.26 47.42 ### ### 67.7 67.7 0.0
2010-Apr-13 Tue 47.2 47.2 46.87 ### ### ### 0.0
2010-Apr-12 Mon ### 47.27 ### 47.26 69.3 69.3 3.4
2010-Apr-09 Fri ### ### 46.84 ### 165,123 3,867,180 ### ### 0.0
2010-Apr-08 Thu 47 47 46.77 46.79 30.7 30.7 3.3
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### 47 46.76 47 145,428 ### ### ### 3.4
2010-Apr-01 Thu 46.41 46.48 46.25 46.48 ### ### ###
2010-Mar-31 Wed 46.54 ### 46.25 46.25 175,942 4,068,658 ### ### ###
2010-Mar-30 Tue 46.55 ### 46.41 46.53 158,853 3,686,183 35.8 35.8 ###
2010-Mar-29 Mon 46.5 46.54 ### ### 0.0
2010-Mar-26 Fri 46.26 46.42 45.83 ### 69.5 69.5 0.0
2010-Mar-25 Thu 46.22 ### ### ### 73.7 73.7 0.0
2010-Mar-24 Wed 46.46 46.55 ### 46.5 117,652 2,738,350 ### ### ###
2010-Mar-23 Tue ### 46.28 ### 46.23 408,145 9,444,475 72.8 72.8 3.3
2010-Mar-22 Mon 45.84 ### 45.73 ### ### ### 0.0
2010-Mar-19 Fri ### 46.2 ### ### 147,850 ### ### ### 0.0
2010-Mar-18 Thu 46.24 46.24 ### ### 215,274 ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 274,844 0 ### ### 0.0
2010-Mar-16 Tue ### ### 45.28 45.46 164,357 3,721,042 ### ### 3.2
2010-Mar-15 Mon 45.84 45.84 45.28 45.28 161,653 ### ### ### 3.2
2010-Mar-12 Fri ### ### 45.58 ### 28.2 28.2 0.0
2010-Mar-11 Thu 45.87 45.87 45.5 45.51 172,976 ### 29.7 29.7 ###
2010-Mar-10 Wed 45.76 45.81 45.49 ### 31.9 31.9 0.0
2010-Mar-09 Tue ### 45.7 ### ### 202,984 4,638,184 ### ### 0.0
2010-Mar-08 Mon 45.82 45.82 45.4 45.52 ### ### ###
2010-Mar-05 Fri ### 45.27 45 ### ### ### 0.0
2010-Mar-04 Thu ### ### 44.7 ### 35.1 35.1 0.0
2010-Mar-03 Wed ### ### ### 44.86 70.9 70.9 3.2
2010-Mar-02 Tue ### 44.7 ### 44.47 34.9 34.9 ###
2010-Mar-01 Mon 44 ### ### ### 294,678 0 73.2 73.2 0.0
2010-Feb-26 Fri 43.27 ### 43.27 ### 149,970 ### 78.1 78.1 0.0
2010-Feb-25 Thu ### ### 43.27 43.27 212,388 ### ### ### ###
2010-Feb-24 Wed ### ### 43.76 43.76 ### ### 3.1
2010-Feb-23 Tue ### 44.42 ### ### 170,589 3,788,781 71.1 71.1 0.0
2010-Feb-22 Mon ### 44.4 ### ### 307,757 ### ### ### 0.0
2010-Feb-19 Fri 43.87 43.89 ### 43.47 352,143 7,727,778 34.1 34.1 ###
2010-Feb-18 Thu ### 44 43.54 43.76 325,476 14,246,084 ### ### 3.1
2010-Feb-17 Wed 43.51 43.89 43.46 43.85 1,012,256 44,210,280 ### ### 3.1
2010-Feb-16 Tue ### ### 42.81 ### 271,058 ### ### ### 0.0
2010-Feb-15 Mon 42.71 42.87 ### ### 191,827 ### ### ### 0.0
2010-Feb-12 Fri ### ### 42.59 42.72 264,325 ### ### ### ###
2010-Feb-11 Thu ### 42.8 42.28 ### ### ### 0.0
2010-Feb-10 Wed 42.82 42.83 ### 42.28 ### ### ###
2010-Feb-09 Tue 42 42.24 41.81 ### ### ### 0.0
2010-Feb-08 Mon ### ### 42.27 ### 71.4 71.4 0.0
2010-Feb-05 Fri ### 42.29 ### 42.23 568,348 ### ### ### ###
2010-Feb-04 Thu 43.27 ### ### 43.24 39.1 39.1 3.1
2010-Feb-03 Wed ### ### 43.24 43.53 220,584 4,769,026 34.7 34.7 ###
2010-Feb-02 Tue ### ### 42.84 ### 213,177 4,566,251 ### ### 0.0
2010-Feb-01 Mon 42.7 ### ### 42.41 53.0 53.0 ###
2010-Jan-29 Fri 43.43 43.43 42.76 42.8 39.0 39.0 3.1
2010-Jan-28 Thu ### ### 43.5 43.81 524,453 11,406,852 ### ### ###
2010-Jan-27 Wed ### ### ### 43.55 45.4 45.4 ###
2010-Jan-25 Mon ### 44.26 ### ### ### ### 0.0
2010-Jan-22 Fri ### 44.46 ### 44.42 427,926 ### 72.0 72.0 3.2
2010-Jan-21 Thu ### 45.44 ### ### 434,077 9,862,229 ### ### 0.0
2010-Jan-20 Wed ### ### 45.51 45.51 398,326 ### ### ### ###
2010-Jan-19 Tue ### ### 45.5 45.51 34.3 34.3 ###
2010-Jan-18 Mon ### ### 45.55 ### 136,821 ### ### ### 0.0
2010-Jan-15 Fri ### ### 45.48 45.81 35.3 35.3 3.3
2010-Jan-14 Thu 45.83 ### 45.81 ### 71.3 71.3 0.0
2010-Jan-13 Wed ### ### 45.43 45.54 33.1 33.1 3.3
2010-Jan-12 Tue 46.22 46.22 45.8 ### 244,523 ### 35.0 35.0 0.0
2010-Jan-11 Mon 46.21 46.41 ### 46.41 68.2 68.2 ###
2010-Jan-08 Fri ### 46.23 ### ### 32.1 32.1 0.0
2010-Jan-07 Thu 46.2 46.23 45.84 45.86 29.1 29.1 3.3
2010-Jan-06 Wed 46.29 46.29 ### ### 27.6 27.6 0.0
2010-Jan-05 Tue 46 46.21 46 ### 200,551 ### ### ### 0.0
2010-Jan-04 Mon 45.46 45.79 45.46 ### 67.6 67.6 0.0
2009-Dec-31 Thu 45.5 ### 45.5 45.59 319,088 7,259,252 ### ### ###
2009-Dec-30 Wed ### ### 45.28 ### ### ### 0.0
2009-Dec-29 Tue 45.49 45.54 45.24 45.45 358,682 16,280,575 ### ### ###
2009-Dec-24 Thu ### 44.86 44.56 44.85 ### ### ###
2009-Dec-23 Wed ### 44.47 ### ### 232,950 5,179,643 ### ### 0.0
2009-Dec-22 Tue ### 44.57 44.24 44.55 163,043 7,239,924 ### ### 3.2
2009-Dec-21 Mon 44.43 ### ### 44.23 224,173 0 37.3 37.3 ###
2009-Dec-18 Fri ### 44.27 43.72 ### 72.3 72.3 0.0
2009-Dec-17 Thu ### 45.49 ### 44.25 31.7 31.7 ###
2009-Dec-16 Wed 44.25 44.51 44.2 44.27 183,682 ### ### ### 3.2
2009-Dec-15 Tue 44.28 44.56 ### 44.4 221,747 4,940,523 69.7 69.7 ###
2009-Dec-14 Mon ### ### 43.76 ### 285,575 6,248,381 73.0 73.0 0.0
2009-Dec-11 Fri ### ### 43.88 ### 405,922 8,905,928 ### ### 0.0
2009-Dec-10 Thu ### ### ### 43.72 ### ### 3.1
2009-Dec-09 Wed 43.75 ### ### ### ### ### 0.0
2009-Dec-08 Tue 44.45 44.59 ### 44.29 213,578 4,761,721 ### ### ###
2009-Dec-07 Mon ### ### ### 44.42 402,754 0 37.8 37.8 3.2
2009-Dec-04 Fri ### ### 44.49 ### 34.0 34.0 0.0
2009-Dec-03 Thu ### 45.45 ### ### ### ### 0.0
2009-Dec-02 Wed 45.25 45.56 ### 45.25 69.2 69.2 3.2
2009-Dec-01 Tue 44.48 44.77 ### 44.77 ### ### 3.2
2009-Nov-30 Mon 43.86 44.72 43.86 ### 73.9 73.9 0.0
2009-Nov-27 Fri 43.74 43.84 ### ### 631,281 13,837,679 ### ### 0.0
2009-Nov-26 Thu ### ### 44.59 44.7 35.7 35.7 3.2
2009-Nov-25 Wed ### 44.84 ### 44.83 186,979 ### 73.2 73.2 3.2
2009-Nov-24 Tue ### 45.25 44.48 44.48 ### ### 3.2
2009-Nov-23 Mon 44.56 44.88 44.45 44.85 224,877 ### 70.7 70.7 ###
2009-Nov-20 Fri ### ### ### 44.49 ### ### 3.2
2009-Nov-19 Thu ### 45.22 ### ### 201,146 ### 74.0 74.0 0.0
2009-Nov-18 Wed 45.2 45.4 ### ### 476,086 10,807,152 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### 45.21 ### ### 67.7 67.7 0.0
2009-Nov-13 Fri 44.78 44.82 44.53 ### ### ### 0.0
2009-Nov-12 Thu 45.29 45.48 ### ### 500,447 ### 35.8 35.8 0.0
2009-Nov-11 Wed ### 45.21 45 ### 303,426 13,686,029 ### ### 0.0
2009-Nov-10 Tue 45.2 45.2 44.75 44.87 605,288 27,222,827 ### ### ###
2009-Nov-09 Mon 43.75 ### 43.75 ### 70.4 70.4 0.0
2009-Nov-06 Fri ### 43.48 ### 43.48 64.6 64.6 3.1
2009-Nov-05 Thu ### ### 42.58 42.58 ### ### ###
2009-Nov-04 Wed 42.8 ### ### 42.86 73.3 73.3 ###
2009-Nov-03 Tue 43.2 43.23 ### 42.72 485,374 10,491,359 ### ### ###
2009-Nov-02 Mon 42.7 ### ### 42.89 66.9 66.9 ###
2009-Oct-30 Fri 43.86 ### 43.71 43.84 31.7 31.7 ###
2009-Oct-29 Thu 43.51 ### ### 43.25 707,248 0 52.0 52.0 ###
2009-Oct-28 Wed ### ### 44.24 44.25 1,288,441 ### ### ### ###
2009-Oct-27 Tue 45.2 45.25 44.86 ### 729,576 32,871,046 ### ### 0.0
2009-Oct-26 Mon 45.46 45.83 45.44 ### 576,443 26,305,976 ### ### 0.0
2009-Oct-23 Fri ### ### 45.83 ### 36.4 36.4 0.0
2009-Oct-22 Thu 45.43 45.77 45.43 45.51 557,073 25,402,528 70.9 70.9 ###
2009-Oct-21 Wed ### 45.77 45.56 45.74 ### ### 3.3
2009-Oct-20 Tue ### ### 45.8 45.8 322,988 7,396,425 30.2 30.2 ###
2009-Oct-19 Mon ### ### ### 45.28 1,265,481 0 35.3 35.3 3.2
2009-Oct-16 Fri ### ### ### 45.74 ### ### 3.3
2009-Oct-15 Thu ### 46.24 45.87 ### 474,473 21,851,854 37.1 37.1 0.0
2009-Oct-14 Wed 45.43 45.72 45.2 ### 331,772 15,082,355 ### ### 0.0
2009-Oct-13 Tue 45.22 ### 45 45.24 66.3 66.3 ###
2009-Oct-12 Mon ### ### 44.7 44.74 29.1 29.1 3.2
2009-Oct-09 Fri ### ### 44.87 ### 852,470 ### 32.0 32.0 0.0
2009-Oct-07 Wed ### 44.49 ### 44.46 636,829 ### 71.1 71.1 3.2
2009-Oct-06 Tue 43.79 43.87 43.29 43.45 ### ### ###
2009-Oct-05 Mon 43.49 ### 43.28 43.28 35.4 35.4 ###
2009-Oct-02 Fri 43.71 43.71 43.43 43.55 38.7 38.7 ###
2009-Oct-01 Thu 44.84 ### ### 44.43 358,649 0 ### ### ###
2009-Sep-30 Wed 44.88 45 ### 44.76 ### ### 3.2
2009-Sep-29 Tue 44.85 ### 44.8 44.89 297,981 6,674,774 70.3 70.3 ###
2009-Sep-28 Mon ### 44.24 43.86 ### 77.2 77.2 0.0
2009-Sep-25 Fri ### ### 43.82 44.58 522,421 11,446,244 75.5 75.5 3.2
2009-Sep-24 Thu 44.49 ### 44.28 44.43 39.5 39.5 ###
2009-Sep-23 Wed ### 44.73 ### ### 69.0 69.0 0.0
2009-Sep-22 Tue ### 44.21 ### 44 1,005,554 22,227,771 39.4 39.4 3.1
2009-Sep-21 Mon ### 44.4 ### ### 322,251 7,153,972 39.6 39.6 0.0
2009-Sep-18 Fri 44.79 44.79 ### ### 497,222 11,135,286 26.1 26.1 0.0
2009-Sep-17 Thu ### ### ### 44.59 65.9 65.9 3.2
2009-Sep-16 Wed 43.41 ### ### ### 460,883 0 69.9 69.9 0.0
2009-Sep-15 Tue 43.21 ### 42.75 42.87 290,778 6,215,379 ### ### 3.1
2009-Sep-14 Mon ### ### ### 42.81 ### ### 3.1
2009-Sep-11 Fri ### 43.51 43.29 ### 457,589 ### ### ### 0.0
2009-Sep-10 Thu 43 43.21 42.89 ### ### ### 0.0
2009-Sep-09 Wed ### ### 42.51 42.72 36.5 36.5 ###
2009-Sep-08 Tue ### 42.78 42.28 42.75 68.6 68.6 ###
2009-Sep-07 Mon ### 42.21 ### ### ### ### 0.0
2009-Sep-04 Fri 42.2 42.2 41.78 41.81 ### ### ###
2009-Sep-03 Thu 41.75 ### 41.55 41.73 27.7 27.7 ###
2009-Sep-02 Wed 42 42 41.58 41.82 1,056,842 44,165,427 33.0 33.0 3.0
2009-Sep-01 Tue ### ### ### ### 74.5 74.5 0.0
2009-Aug-31 Mon 42.4 42.76 ### 42.2 ### ### 3.0
2009-Aug-28 Fri ### 42.26 42 42.24 714,584 30,105,423 63.8 63.8 3.0
2009-Aug-27 Thu 41.84 ### ### 41.84 333,079 0 70.1 70.1 3.0
2009-Aug-26 Wed 41.53 ### 41.53 ### 351,640 ### 67.7 67.7 0.0
2009-Aug-25 Tue 41.53 ### 41.21 ### 35.0 35.0 0.0
2009-Aug-24 Mon 41 41.54 40.87 41.54 934,846 38,520,329 73.8 73.8 3.0
2009-Aug-21 Fri ### ### 39.87 ### 624,242 ### ### ### 0.0
2009-Aug-20 Thu ### ### 40.86 ### 416,575 8,510,627 ### ### 0.0
2009-Aug-19 Wed 41.5 41.52 40.88 ### ### ### 0.0
2009-Aug-18 Tue ### ### 40.27 ### ### ### 0.0
2009-Aug-17 Mon 41.48 ### ### ### 555,984 0 35.1 35.1 0.0
2009-Aug-14 Fri ### ### 41.53 41.71 348,352 7,233,529 31.9 31.9 ###
2009-Aug-13 Thu ### 41.46 40.8 41.46 334,023 ### ### ### ###
2009-Aug-12 Wed 40.22 40.7 ### 40.48 330,525 6,726,183 ### ### ###
2009-Aug-11 Tue ### 40.54 ### 40.54 300,678 6,094,743 72.6 72.6 2.9
2009-Aug-10 Mon 40.4 40.59 ### 40.22 ### ### 2.9
2009-Aug-07 Fri 40.2 40.25 ### ### ### ### 0.0
2009-Aug-06 Thu ### 40.47 ### 40.4 72.7 72.7 2.9
2009-Aug-05 Wed 40.5 40.5 39.82 39.86 380,757 ### 34.8 34.8 2.8
2009-Aug-04 Tue ### 40.5 ### 40.4 ### ### 2.9
2009-Aug-03 Mon 39.75 40 ### 39.79 446,028 ### 66.9 66.9 2.8
2009-Jul-31 Fri 39.46 39.72 ### ### 67.0 67.0 0.0
2009-Jul-30 Thu 38.73 39.27 ### ### ### ### 0.0
2009-Jul-29 Wed 38.85 ### ### 38.73 223,253 0 ### ### ###
2009-Jul-28 Tue 38.72 ### ### ### 75.4 75.4 0.0
2009-Jul-27 Mon ### 38.84 38.52 38.7 70.3 70.3 2.8
2009-Jul-24 Fri 38.75 38.75 ### 38.25 486,146 9,419,078 ### ### 2.7
2009-Jul-23 Thu ### ### 37.82 ### 229,458 4,339,050 63.5 63.5 0.0
2009-Jul-22 Wed ### ### 37.76 ### 249,872 4,717,583 ### ### 0.0
2009-Jul-21 Tue ### ### 37.8 37.88 328,245 ### ### ### 2.7
2009-Jul-20 Mon 37.55 ### 37.55 37.87 149,026 ### ### ### ###
2009-Jul-17 Fri 37.8 37.8 ### ### ### ### 0.0
2009-Jul-16 Thu ### ### 37.26 ### ### ### 0.0
2009-Jul-15 Wed 36.55 36.76 36.41 ### 63.6 63.6 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### 35.45 ### ### 165,085 ### 34.4 34.4 0.0
2009-Jul-10 Fri 35.25 35.5 ### 35.44 ### ### ###
2009-Jul-09 Thu ### 35.23 ### ### 224,820 ### 67.0 67.0 0.0
2009-Jul-08 Wed ### 35.21 34.59 35.21 1,194,275 ### ### ### ###
2009-Jul-07 Tue 35.44 35.45 ### 35.26 675,772 11,978,058 36.7 36.7 2.5
2009-Jul-06 Mon 35.46 35.53 35.25 35.4 39.8 39.8 2.5
2009-Jul-03 Fri 35.5 35.8 35.42 35.8 ### ### 2.6
2009-Jul-02 Thu 36.55 36.57 ### 36.28 31.7 31.7 ###
2009-Jul-01 Wed 36.4 36.41 ### 36.23 ### ### 2.6
2009-Jun-30 Tue 36.75 ### 36.74 36.85 367,449 ### ### ### 2.6
2009-Jun-29 Mon 36.5 ### 36.26 ### 232,955 4,223,474 40.4 40.4 0.0
2009-Jun-26 Fri 36.7 36.7 ### 36.51 276,453 ### 30.9 30.9 2.6
2009-Jun-25 Thu 35.7 ### 35.55 ### 340,979 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 830,942 0 ### ### 0.0
2009-Jun-23 Tue 36.58 36.58 ### ### ### ### 0.0
2009-Jun-22 Mon 37.24 37.5 ### ### 78.1 78.1 0.0
2009-Jun-19 Fri ### ### ### ### 283,189 0 34.8 34.8 0.0
2009-Jun-18 Thu 36.82 ### 36.82 ### 79.1 79.1 0.0
2009-Jun-17 Wed 37.5 37.53 36.89 ### 39.4 39.4 0.0
2009-Jun-16 Tue 37.88 ### ### 37.73 688,186 0 ### ### ###
2009-Jun-15 Mon 38.7 38.7 ### ### 35.7 35.7 0.0
2009-Jun-12 Fri 38.74 38.86 38.46 38.7 ### ### 2.8
2009-Jun-11 Thu 38.21 ### 38.21 38.55 ### ### ###
2009-Jun-10 Wed 37.7 38.29 37.7 38.29 550,020 ### ### ### ###
2009-Jun-09 Tue 37.78 ### 37.46 37.46 444,821 ### 36.0 36.0 2.7
2009-Jun-05 Fri 37.73 38.27 ### 37.8 ### ### 2.7
2009-Jun-04 Thu 37.78 37.78 ### 37.42 1,101,951 20,815,854 32.7 32.7 2.7
2009-Jun-03 Wed 37.53 ### 37.5 ### 626,654 ### 70.5 70.5 0.0
2009-Jun-02 Tue ### 37.72 ### 37.59 ### ### 2.7
2009-Jun-01 Mon 36.5 ### 36.21 ### ### ### 0.0
2009-May-29 Fri ### ### ### ### 188,542 0 70.6 70.6 0.0
2009-May-28 Thu 35.8 35.87 ### 35.75 639,458 11,468,679 33.6 33.6 ###
2009-May-27 Wed ### 36.48 ### ### 31.1 31.1 0.0
2009-May-26 Tue ### ### ### ### 549,149 0 ### ### 0.0
2009-May-25 Mon 35.72 ### ### 35.53 1,100,057 0 ### ### 2.5
2009-May-22 Fri ### ### ### 35.75 880,628 0 ### ### ###
2009-May-21 Thu 36.45 36.45 ### 36.29 ### ### 2.6
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 36.2 ### ### 36.26 72.7 72.7 2.6
2009-May-18 Mon 35.55 ### ### 35.55 226,547 0 78.3 78.3 ###
2009-May-15 Fri 35.83 ### 35.72 35.72 195,884 3,498,488 32.7 32.7 ###
2009-May-14 Thu 35.79 35.8 35.27 35.43 42.5 42.5 ###
2009-May-13 Wed ### ### ### 36.59 347,759 0 30.6 30.6 ###
2009-May-12 Tue ### ### 36.52 36.71 219,428 4,006,755 38.3 38.3 2.6
2009-May-11 Mon ### 37.7 ### 37.21 451,223 8,505,553 ### ### 2.7
2009-May-08 Fri 37.2 37.45 ### 37.4 231,988 4,343,975 ### ### ###
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### 36.46 36.57 ### ### 2.6
2009-May-05 Tue 37.25 37.4 36.7 ### ### ### 0.0
2009-May-04 Mon 35.87 36.7 35.87 36.7 228,978 ### 72.8 72.8 ###
2009-May-01 Fri 35.76 35.8 35.45 ### 192,276 ### ### ### 0.0
2009-Apr-30 Thu ### ### 35.57 35.75 66.2 66.2 ###
2009-Apr-29 Wed ### 35.26 34.8 ### ### ### 0.0
2009-Apr-28 Tue ### 35.77 ### ### 147,342 ### 33.8 33.8 0.0
2009-Apr-27 Mon 35.52 35.81 34.83 ### 485,657 ### 38.6 38.6 0.0
2009-Apr-24 Fri 35.48 35.52 ### ### 32.8 32.8 0.0
2009-Apr-23 Thu ### 35.49 ### 35.48 ### ### 2.5
2009-Apr-22 Wed ### ### ### ### 257,683 0 ### ### 0.0
2009-Apr-21 Tue 34.86 ### ### 34.8 ### ### 2.5
2009-Apr-20 Mon 35.7 35.85 ### ### 296,348 ### 35.8 35.8 0.0
2009-Apr-17 Fri 36.24 36.48 ### ### ### ### 0.0
2009-Apr-16 Thu 35.89 ### 35.58 35.72 ### ### ###
2009-Apr-15 Wed ### ### 35.25 35.48 499,841 ### ### ### 2.5
2009-Apr-14 Tue ### 35.77 ### 35.5 269,845 4,826,177 ### ### 2.5
2009-Apr-09 Thu 34.53 34.81 ### 34.75 357,355 ### 66.1 66.1 2.5
2009-Apr-08 Wed ### ### ### 34.24 ### ### 2.4
2009-Apr-07 Tue 35.5 35.5 ### ### 35.2 35.2 0.0
2009-Apr-06 Mon 35.54 ### ### ### ### ### 0.0
2009-Apr-03 Fri ### 35.54 35.2 35.41 ### ### ###
2009-Apr-02 Thu 34.49 ### ### 34.74 63.4 63.4 ###
2009-Apr-01 Wed 33.74 ### ### 33.88 438,973 0 71.6 71.6 2.4
2009-Mar-31 Tue ### ### 33.71 33.71 23.6 23.6 2.4
2009-Mar-30 Mon 34.54 ### ### ### 376,088 0 ### ### 0.0
2009-Mar-27 Fri ### ### 34.7 34.85 374,173 ### 24.0 24.0 ###
2009-Mar-26 Thu ### 34.77 ### ### 214,940 ### 66.3 66.3 0.0
2009-Mar-25 Wed ### ### 33.85 ### ### ### 0.0
2009-Mar-24 Tue 34.8 34.8 33.85 ### 1,300,975 ### 22.5 22.5 0.0
2009-Mar-23 Mon 32.78 ### 32.77 ### 202,979 ### 78.0 78.0 0.0
2009-Mar-20 Fri ### ### 32.75 32.78 ### ### ###
2009-Mar-19 Thu ### 33.21 32.75 ### 29.8 29.8 0.0
2009-Mar-18 Wed ### ### 32.51 ### ### ### 0.0
2009-Mar-17 Tue 31.86 ### 31.86 ### 339,747 ### ### ### 0.0
2009-Mar-16 Mon 31.75 ### 31.55 ### ### ### 0.0
2009-Mar-13 Fri ### 31.71 ### 31.55 ### ### ###
2009-Mar-12 Thu 30.75 ### 30.48 30.55 ### ### 2.2
2009-Mar-11 Wed ### ### 30.53 ### 261,850 3,997,140 ### ### 0.0
2009-Mar-10 Tue 29.55 ### 29.41 ### 79.3 79.3 0.0
2009-Mar-09 Mon ### ### ### 29.82 ### ### ###
2009-Mar-06 Fri 29.5 29.76 29.46 29.71 ### ### 2.1
2009-Mar-05 Thu 30.4 ### ### ### ### ### 0.0
2009-Mar-04 Wed ### ### 29.53 29.79 75.0 75.0 2.1
2009-Mar-03 Tue ### ### ### 30.23 75.2 75.2 ###
2009-Mar-02 Mon ### ### ### 30.52 34.4 34.4 ###
2009-Feb-27 Fri ### ### ### 31.4 68.4 68.4 2.2
2009-Feb-26 Thu 31.46 ### ### ### 32.6 32.6 0.0
2009-Feb-25 Wed 31.84 31.84 ### 31.25 341,753 ### ### ### 2.2
2009-Feb-24 Tue ### ### 30.89 ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 1,476,072 0 37.1 37.1 0.0
2009-Feb-20 Fri ### ### 31.53 31.71 36.4 36.4 ###
2009-Feb-19 Thu 31.73 32.48 ### 32.2 474,574 7,707,081 73.7 73.7 ###
2009-Feb-18 Wed ### 31.76 31.45 31.7 313,345 ### 73.6 73.6 2.3
2009-Feb-17 Tue 32.75 ### ### 32.29 299,553 0 ### ### ###
2009-Feb-16 Mon 32.82 ### ### 32.77 ### ### ###
2009-Feb-13 Fri ### ### ### ### 391,677 0 70.0 70.0 0.0
2009-Feb-12 Thu 32.45 ### ### 32.77 453,926 0 ### ### ###
2009-Feb-11 Wed 31.7 ### 31.7 ### ### ### 0.0
2009-Feb-10 Tue 32.78 32.8 32.22 32.48 29.7 29.7 ###
2009-Feb-09 Mon 32.82 32.82 32.54 ### ### ### 0.0
2009-Feb-06 Fri 32.23 32.5 ### 32.2 191,483 ### 31.0 31.0 ###
2009-Feb-05 Thu ### ### 31.73 31.86 234,643 ### 33.5 33.5 2.3
2009-Feb-04 Wed 32.58 32.59 ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 32.28 32.74 32.22 32.4 436,285 ### ### ### 2.3
2009-Jan-30 Fri ### ### ### ### 379,288 0 ### ### 0.0
2009-Jan-29 Thu ### ### 32.55 32.71 930,523 ### ### ### ###
2009-Jan-28 Wed ### ### 31.81 32.46 ### ### 2.3
2009-Jan-27 Tue 31.79 ### 31.59 ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 28.6 28.6 0.0
2009-Jan-22 Thu 32.28 32.44 ### ### 76.6 76.6 0.0
2009-Jan-21 Wed ### ### ### ### 76.3 76.3 0.0
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon 33.29 33.47 ### ### 335,376 ### 77.4 77.4 0.0
2009-Jan-16 Fri ### ### ### ### 218,345 0 25.4 25.4 0.0
2009-Jan-15 Thu ### ### ### 32.85 ### ### ###
2009-Jan-14 Wed ### ### 33.78 34.24 267,257 4,513,970 72.7 72.7 2.4
2009-Jan-13 Tue 33.77 ### 33.54 ### 74.1 74.1 0.0
2009-Jan-12 Mon ### 34.24 33.76 34.22 229,429 7,800,586 ### ### 2.4
2009-Jan-09 Fri ### 34.75 34.29 34.7 69.9 69.9 2.5
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### 35.51 ### ### 698,754 12,406,377 28.9 28.9 0.0
2009-Jan-06 Tue 34.52 ### 34.5 34.77 182,449 3,147,245 ### ### ###
2009-Jan-05 Mon ### ### ### 34.28 ### ### 2.4
2009-Jan-02 Fri 34.72 ### ### 34.49 135,075 0 ### ### ###
2008-Dec-31 Wed ### 34.79 ### 34.77 172,823 3,006,256 ### ### ###
2008-Dec-30 Tue 33.8 34.22 33.58 ### ### ### 0.0
2008-Dec-29 Mon ### ### 33.29 33.7 20.3 20.3 2.4
2008-Dec-24 Wed ### ### ### 33.28 101,355 0 ### ### 2.4
2008-Dec-23 Tue ### 34.7 32.59 ### 281,040 ### 11.4 11.4 0.0
2008-Dec-22 Mon 35.44 35.44 ### 34.75 ### ### 2.5
2008-Dec-19 Fri 33.79 34.8 33.25 34.75 132,928 4,522,875 ### ### 2.5
2008-Dec-18 Thu 33.25 ### 32.8 ### 195,520 3,206,527 77.5 77.5 0.0
2008-Dec-17 Wed 34.46 34.46 32.82 32.82 808,046 ### ### ### 2.3
2008-Dec-16 Tue ### 34.28 ### 34.24 76.9 76.9 2.4
2008-Dec-15 Mon 34.41 35.2 ### ### 167,441 ### 28.8 28.8 0.0
2008-Dec-12 Fri 33.84 34.24 33.25 ### ### ### 0.0
2008-Dec-11 Thu 35.2 35.2 ### 34.46 29.8 29.8 ###
2008-Dec-10 Wed ### ### ### ### 396,847 0 74.7 74.7 0.0
2008-Dec-09 Tue ### ### ### 34.5 ### ### 2.5
2008-Dec-08 Mon ### ### ### ### 80.9 80.9 0.0
2008-Dec-05 Fri 33.23 ### 33.23 33.4 77.3 77.3 2.4
2008-Dec-04 Thu 34.76 34.79 33.76 33.8 ### ### 2.4
2008-Dec-03 Wed 34.5 34.75 33.46 33.75 ### ### ###
2008-Dec-02 Tue ### ### 33.8 33.8 884,348 14,945,481 34.3 34.3 2.4
2008-Dec-01 Mon 35.45 35.75 34.89 35.26 34.3 34.3 2.5
2008-Nov-28 Fri 34.75 ### ### ### ### ### 0.0
2008-Nov-27 Thu ### ### 34.23 ### ### ### 0.0
2008-Nov-26 Wed 34.81 34.81 33.7 33.7 244,144 8,363,152 26.9 26.9 2.4
2008-Nov-25 Tue ### 34.58 ### 34.49 463,043 ### ### ### ###
2008-Nov-24 Mon ### ### ### 32.81 628,742 0 ### ### ###
2008-Nov-21 Fri ### ### 30.87 ### 875,459 ### 84.3 84.3 0.0
2008-Nov-20 Thu 32.21 ### ### 32.22 731,055 0 78.1 78.1 ###
2008-Nov-19 Wed 34.4 34.42 32.89 33.46 715,641 ### 35.3 35.3 ###
2008-Nov-18 Tue ### ### 33.51 33.7 ### ### 2.4
2008-Nov-17 Mon ### 35.56 ### ### 393,225 6,991,540 ### ### 0.0
2008-Nov-14 Fri ### ### 35.86 35.86 ### ### ###
2008-Nov-13 Thu ### ### 35.54 35.54 340,244 ### ### ### 2.5
2008-Nov-12 Wed 37.2 ### ### 37.53 153,380 0 ### ### ###
2008-Nov-11 Tue 38.58 38.58 37.44 37.89 36.8 36.8 ###
2008-Nov-10 Mon ### 39.88 ### 39.25 365,887 7,295,786 ### ### ###
2008-Nov-07 Fri 38.47 38.89 37.85 38.77 73.4 73.4 ###
2008-Nov-06 Thu 39.84 ### 39.59 ### 285,359 5,648,681 ### ### 0.0
2008-Nov-05 Wed ### ### ### ### ### ### 0.0
2008-Nov-04 Tue 39.2 40.2 ### ### 77.4 77.4 0.0
2008-Nov-03 Mon ### 39.89 ### 39.89 68.0 68.0 ###
2008-Oct-31 Fri 38.25 38.25 37.4 ### 210,840 7,975,023 ### ### 0.0
2008-Oct-30 Thu ### 38.29 ### ### 69.5 69.5 0.0
2008-Oct-29 Wed ### 37.89 36.25 ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 82.0 82.0 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri 37.87 38.25 36.23 36.4 ### ### ###
2008-Oct-23 Thu 37.7 38.28 ### 37.81 80.4 80.4 ###
2008-Oct-22 Wed ### ### 39.5 39.55 314,044 ### ### ### 2.8
2008-Oct-21 Tue ### 40.83 39.74 40.83 ### ### ###
2008-Oct-20 Mon 38.55 ### 38.2 ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 256,745 0 30.4 30.4 0.0
2008-Oct-16 Thu 38.74 38.85 ### ### 296,752 ### 42.8 42.8 0.0
2008-Oct-15 Wed ### ### 40.5 40.88 38.8 38.8 ###
2008-Oct-14 Tue ### 42.49 40.8 ### 292,442 12,178,747 ### ### 0.0
2008-Oct-13 Mon 39.78 40 38.8 39.55 30.5 30.5 2.8
2008-Oct-10 Fri ### ### 37.78 37.8 845,684 15,974,970 ### ### 2.7
2008-Oct-09 Thu ### 41.57 40.57 ### 46.1 46.1 0.0
2008-Oct-08 Wed 42.27 42.43 41.5 41.5 43.1 43.1 3.0
2008-Oct-07 Tue 42.48 44.28 ### 43.84 ### ### ###
2008-Oct-06 Mon ### ### 42.8 43.27 354,388 ### ### ### ###
2008-Oct-03 Fri 44 ### 43.85 44.59 222,758 ### 76.2 76.2 3.2
2008-Oct-02 Thu ### 45.89 ### ### ### ### 0.0
2008-Oct-01 Wed ### ### 44.8 45.2 138,248 3,096,755 73.9 73.9 3.2
2008-Sep-30 Tue 42.51 44.76 ### 43.56 661,228 14,798,282 ### ### ###
2008-Sep-29 Mon 47.2 47.2 ### 45.72 ### ### 3.3
2008-Sep-26 Fri 47.25 ### 45.82 46.55 266,271 ### 34.9 34.9 3.3
2008-Sep-25 Thu ### ### 46.75 46.79 32.7 32.7 3.3
2008-Sep-24 Wed 46.86 ### ### 47.27 231,340 0 ### ### ###
2008-Sep-23 Tue 46.42 ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### 47.25 218,175 0 33.3 33.3 3.4
2008-Sep-19 Fri 44.5 45.85 44.5 ### 70.2 70.2 0.0
2008-Sep-18 Thu 44.49 44.49 ### 43.7 867,341 ### ### ### ###
2008-Sep-17 Wed ### 45.74 44.55 ### ### ### 0.0
2008-Sep-16 Tue 44.7 ### ### ### 323,757 0 ### ### 0.0
2008-Sep-15 Mon ### 46.2 ### ### 902,643 20,851,053 ### ### 0.0
2008-Sep-12 Fri 46.25 46.55 45.75 46.43 70.2 70.2 ###
2008-Sep-11 Thu 46.5 46.5 45.57 ### ### ### 0.0
2008-Sep-10 Wed 45.82 ### 45.82 46.44 275,380 6,308,955 80.3 80.3 3.3
2008-Sep-09 Tue 48.7 48.7 ### ### 18.0 18.0 0.0
2008-Sep-08 Mon 47.4 ### ### ### ### ### 0.0
2008-Sep-05 Fri 46 46.26 ### 46.2 ### ### ###
2008-Sep-04 Thu 48.22 48.22 46.83 47.2 30.3 30.3 ###
2008-Sep-03 Wed 48.44 ### 47.58 47.86 353,820 8,417,377 ### ### 3.4
2008-Sep-02 Tue ### ### 48.23 ### 357,749 ### ### ### 0.0
2008-Sep-01 Mon 48.23 48.48 ### ### ### ### 0.0
2008-Aug-29 Fri 48.4 48.54 ### ### 378,056 ### ### ### 0.0
2008-Aug-28 Thu ### ### ### 47.73 ### ### ###
2008-Aug-27 Wed 47.5 47.5 46.82 ### 110,971 ### ### ### 0.0
2008-Aug-26 Tue ### 47.5 ### 47.5 84.7 84.7 3.4
2008-Aug-25 Mon ### ### ### ### 281,484 0 ### ### 0.0
2008-Aug-22 Fri ### 46.28 45.87 46.28 66.1 66.1 3.3
2008-Aug-21 Thu ### 46.25 ### 45.78 35.4 35.4 3.3
2008-Aug-20 Wed 45.73 46.25 45.72 46.2 136,447 ### 71.9 71.9 ###
2008-Aug-19 Tue ### ### 45.53 45.53 ### ### 3.3
2008-Aug-18 Mon 46.48 ### ### ### 72.1 72.1 0.0
2008-Aug-15 Fri ### 46.74 ### ### ### ### 0.0
2008-Aug-14 Thu 46.49 ### ### 46.71 181,178 0 67.1 67.1 ###
2008-Aug-13 Wed 46.79 46.79 ### ### ### ### 0.0
2008-Aug-12 Tue 47.21 47.5 46.84 ### ### ### 0.0
2008-Aug-11 Mon 47.4 47.4 46.78 ### ### ### 0.0
2008-Aug-08 Fri ### ### 45.88 46.53 ### ### ###
2008-Aug-07 Thu 46.4 46.76 ### 46.57 192,977 ### ### ### ###
2008-Aug-06 Wed ### 46.58 ### 46.4 69.8 69.8 3.3
2008-Aug-05 Tue ### 45.22 44.46 ### ### ### 0.0
2008-Aug-04 Mon 45.77 ### ### ### 42.1 42.1 0.0
2008-Aug-01 Fri 46.29 46.29 45.55 ### ### ### 0.0
2008-Jul-31 Thu 48.2 48.2 ### ### 127,942 ### ### ### 0.0
2008-Jul-30 Wed 46.25 46.41 ### ### 181,173 ### ### ### 0.0
2008-Jul-29 Tue 45.56 45.78 ### 45.29 ### ### ###
2008-Jul-28 Mon 46.55 46.55 ### ### 189,355 ### ### ### 0.0
2008-Jul-25 Fri 47.48 47.48 ### 46.5 25.1 25.1 ###
2008-Jul-24 Thu 47.86 48.28 47.7 ### 69.5 69.5 0.0
2008-Jul-23 Wed 46.57 48.21 46.57 47.7 85,528 4,053,171 ### ### 3.4
2008-Jul-22 Tue 46.56 46.82 ### 46.8 181,522 ### 69.5 69.5 3.3
2008-Jul-21 Mon 47 47 46.22 46.81 26.9 26.9 ###
2008-Jul-18 Fri ### ### ### ### 34.9 34.9 0.0
2008-Jul-17 Thu ### 46.43 45.82 ### ### ### 0.0
2008-Jul-16 Wed ### 45.72 ### 45.46 513,584 ### 76.4 76.4 3.2
2008-Jul-15 Tue 45.89 ### ### 45 458,326 0 33.8 33.8 3.2
2008-Jul-14 Mon 46 46.57 ### ### 196,175 ### ### ### 0.0
2008-Jul-11 Fri ### ### ### 46.55 ### ### 3.3
2008-Jul-10 Thu 46.25 46.48 ### 46.23 ### ### 3.3
2008-Jul-09 Wed ### ### 46.54 ### 199,329 4,638,385 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### ### ### 0.0
2008-Jul-07 Mon ### ### 46.56 46.76 317,121 7,382,576 ### ### ###
2008-Jul-04 Fri 46.85 47.52 46.85 47.52 72.7 72.7 3.4
2008-Jul-03 Thu 46.79 46.89 46.5 46.7 ### ### 3.3
2008-Jul-02 Wed 47.77 ### ### 47.71 544,521 0 40.3 40.3 3.4
2008-Jul-01 Tue 48.75 48.75 48 48 155,145 ### ### ### 3.4
2008-Jun-30 Mon 49.43 49.57 48.49 48.49 142,757 6,999,375 31.8 31.8 ###
2008-Jun-27 Fri ### ### ### ### 70.4 70.4 0.0
2008-Jun-26 Thu 49.4 49.89 49.4 49.45 ### ### 3.5
2008-Jun-25 Wed 49.29 ### 48.73 ### 186,958 ### ### ### 0.0
2008-Jun-24 Tue ### ### ### 49.42 271,752 0 ### ### 3.5
2008-Jun-23 Mon 51.2 ### 51.2 ### 272,427 ### ### ### 0.0
2008-Jun-20 Fri 52.8 52.8 ### 52 ### ### 3.7
2008-Jun-19 Thu 53 ### ### ### 285,076 0 37.2 37.2 0.0
2008-Jun-18 Wed 53.25 ### 52.71 ### ### ### 0.0
2008-Jun-17 Tue 52.7 53.21 ### 53.21 71.9 71.9 ###
2008-Jun-16 Mon 53.2 53.2 52.52 ### 117,189 ### ### ### 0.0
2008-Jun-13 Fri 52.75 52.75 ### 52.72 42.3 42.3 3.8
2008-Jun-12 Thu 52.56 52.75 ### ### 359,428 ### ### ### 0.0
2008-Jun-11 Wed ### 53.59 52.89 53.58 77.4 77.4 3.8
2008-Jun-10 Tue 53.71 53.74 53.28 53.28 ### ### 3.8
2008-Jun-06 Fri ### ### ### ### 190,952 0 ### ### 0.0
2008-Jun-05 Thu 54.74 54.74 ### 54.22 ### ### 3.9
2008-Jun-04 Wed 54.78 ### 54.5 54.73 39.8 39.8 ###
2008-Jun-03 Tue ### 55.44 ### ### 285,279 ### 40.4 40.4 0.0
2008-Jun-02 Mon ### 55.8 54.8 55.56 149,728 8,279,958 41.5 41.5 4.0
2008-May-30 Fri ### ### 55.23 ### ### ### 0.0
2008-May-29 Thu 55.72 ### 55.46 ### ### ### 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### 55.85 ### ### ### 0.0
2008-May-26 Mon 56.25 56.25 55.75 ### 159,779 8,947,624 40.3 40.3 0.0
2008-May-23 Fri 56.83 ### 56.23 56.41 ### ### ###
2008-May-22 Thu 56.5 57.26 ### 57 ### ### ###
2008-May-21 Wed ### ### 56.8 56.89 ### ### ###
2008-May-20 Tue 58 ### ### ### 75,020 0 ### ### 0.0
2008-May-19 Mon 58.24 58.47 ### ### 35.1 35.1 0.0
2008-May-16 Fri ### ### 57.83 ### 33.0 33.0 0.0
2008-May-15 Thu 57.52 57.75 57.26 ### 65.4 65.4 0.0
2008-May-14 Wed 56 57.5 56 ### ### ### 0.0
2008-May-13 Tue ### ### 56.5 56.77 135,283 3,821,744 ### ### 4.1
2008-May-12 Mon 56.5 57.2 56.26 56.89 226,056 12,824,156 72.8 72.8 ###
2008-May-09 Fri 55.8 56.73 55.8 ### 461,554 ### 70.3 70.3 0.0
2008-May-08 Thu 54.43 ### 54.41 55.81 314,872 ### 78.9 78.9 ###
2008-May-07 Wed 55.75 56 ### 55.21 239,172 ### 33.2 33.2 ###
2008-May-06 Tue ### 55.73 ### 55.51 32.7 32.7 ###
2008-May-05 Mon ### ### 55.74 55.8 ### ### 4.0
2008-May-02 Fri 55.48 ### ### 55.54 234,487 0 66.1 66.1 4.0
2008-May-01 Thu 54.25 54.49 54 54.4 ### ### 3.9
2008-Apr-30 Wed ### 54.83 53.89 54.58 70.5 70.5 3.9
2008-Apr-29 Tue 54.86 ### 54.47 ### ### ### 0.0
2008-Apr-28 Mon ### ### ### 54.59 30.8 30.8 ###
2008-Apr-24 Thu 55 55 ### 54.55 64,121 1,763,327 30.0 30.0 ###
2008-Apr-23 Wed ### 55.21 ### ### 195,482 5,396,280 ### ### 0.0
2008-Apr-22 Tue ### ### 53.89 54.26 97,045 2,614,877 ### ### 3.9
2008-Apr-21 Mon 54.2 54.74 ### ### ### ### 0.0
2008-Apr-18 Fri 53.54 53.54 52.5 ### 144,982 7,686,945 28.4 28.4 0.0
2008-Apr-17 Thu 54.26 54.27 53.72 53.77 32.0 32.0 ###
2008-Apr-16 Wed 53.42 53.47 ### ### 29.9 29.9 0.0
2008-Apr-15 Tue 52.26 ### ### ### 59,870 0 ### ### 0.0
2008-Apr-14 Mon ### ### 51.71 ### 86,979 2,248,842 75.6 75.6 0.0
2008-Apr-11 Fri ### 53.21 52.59 ### ### ### 0.0
2008-Apr-10 Thu ### ### 52.88 ### ### ### 0.0
2008-Apr-09 Wed 54.74 54.77 53.75 53.81 ### ### ###
2008-Apr-08 Tue 54.79 ### 54.21 54.42 138,153 ### ### ### 3.9
2008-Apr-07 Mon 54.77 ### ### 54.79 66,183 0 66.8 66.8 ###
2008-Apr-04 Fri ### 55.2 ### 54.8 ### ### 3.9
2008-Apr-03 Thu ### 54.82 53.83 54.82 74.2 74.2 3.9
2008-Apr-02 Wed 54 ### 53.57 53.72 ### ### 3.8
2008-Apr-01 Tue 52.28 52.48 51.75 ### ### ### 0.0
2008-Mar-31 Mon 52.24 52.44 ### ### 164,745 ### 69.4 69.4 0.0
2008-Mar-28 Fri ### 52.23 51.49 52.23 68.8 68.8 ###
2008-Mar-27 Thu ### 52.41 ### 52.41 137,827 3,611,756 ### ### ###
2008-Mar-26 Wed ### 52.58 ### ### 76,748 ### ### ### 0.0
2008-Mar-25 Tue ### 52.23 ### 51.82 226,180 ### 70.7 70.7 ###
2008-Mar-20 Thu 50.5 ### ### ### 146,479 0 ### ### 0.0
2008-Mar-19 Wed 51.4 51.48 ### ### 35.8 35.8 0.0
2008-Mar-18 Tue 49.5 49.8 ### 49.45 193,648 ### 38.1 38.1 3.5
2008-Mar-17 Mon ### 50.43 ### 49.5 190,253 4,797,229 ### ### 3.5
2008-Mar-14 Fri 50.8 50.82 50.26 50.72 ### ### 3.6
2008-Mar-13 Thu 50.77 50.85 49.85 ### 1,726,227 86,915,529 33.5 33.5 0.0
2008-Mar-12 Wed ### ### 51 51.25 ### ### ###
2008-Mar-11 Tue ### 50 49.52 ### 222,725 ### 78.7 78.7 0.0
2008-Mar-10 Mon 50.5 ### ### 50.45 47.6 47.6 ###
2008-Mar-07 Fri 52 52 ### ### ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 814,343 0 34.4 34.4 0.0
2008-Mar-05 Wed ### ### 51.89 52.25 ### ### 3.7
2008-Mar-04 Tue 52.47 52.81 ### ### 73,941 ### 45.1 45.1 0.0
2008-Mar-03 Mon ### 52.82 ### 52.49 248,924 6,574,082 ### ### ###
2008-Feb-29 Fri ### ### 53.4 ### ### ### 0.0
2008-Feb-28 Thu 55.45 55.45 54.48 54.71 30.2 30.2 3.9
2008-Feb-27 Wed 55.43 ### 55.25 55.89 234,176 ### 70.2 70.2 4.0
2008-Feb-26 Tue ### ### ### 54.88 36.9 36.9 ###
2008-Feb-25 Mon 54.23 54.56 ### 54.27 43,148 1,177,077 72.4 72.4 ###
2008-Feb-22 Fri 53.73 53.75 ### ### 127,227 3,419,225 31.5 31.5 0.0
2008-Feb-21 Thu 53.87 ### ### 53.84 240,270 0 ### ### 3.8
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 54.25 54.56 ### ### 70.5 70.5 0.0
2008-Feb-18 Mon 53.74 ### ### ### 394,348 0 ### ### 0.0
2008-Feb-15 Fri 53.82 ### 53.45 ### 153,682 4,107,151 71.3 71.3 0.0
2008-Feb-14 Thu 54.21 ### 54 54.74 191,276 5,164,452 71.9 71.9 ###
2008-Feb-13 Wed 54.25 54.48 ### ### ### ### 0.0
2008-Feb-12 Tue 53.7 ### ### 54 248,328 0 ### ### 3.9
2008-Feb-11 Mon 54.25 54.25 ### 53.45 124,126 ### ### ### 3.8
2008-Feb-08 Fri 54.44 ### ### ### 31.1 31.1 0.0
2008-Feb-07 Thu ### ### ### 53.81 ### ### ###
2008-Feb-06 Wed 54.7 54.7 54 ### 250,588 13,619,457 34.8 34.8 0.0
2008-Feb-05 Tue 56.25 56.71 ### 55.8 293,929 8,334,356 ### ### 4.0
2008-Feb-04 Mon ### 58 ### 56.4 ### ### 4.0
2008-Feb-01 Fri 55.27 ### 54.76 56.28 ### ### ###
2008-Jan-31 Thu 53.29 54.47 52.41 ### 318,671 17,029,778 78.3 78.3 0.0
2008-Jan-30 Wed ### 56.26 54 ### 219,880 12,121,984 24.4 24.4 0.0
2008-Jan-29 Tue ### ### 54.7 ### 164,849 4,508,620 ### ### 0.0
2008-Jan-25 Fri 54.55 ### 54.5 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 67.1 67.1 0.0
2008-Jan-23 Wed ### ### 51.76 ### 423,947 10,971,748 ### ### 0.0
2008-Jan-22 Tue ### 52.23 ### ### 414,985 ### 60.7 60.7 0.0
2008-Jan-21 Mon 55 ### ### ### 141,481 0 40.2 40.2 0.0
2008-Jan-18 Fri ### ### ### ### 240,043 0 79.1 79.1 0.0
2008-Jan-17 Thu ### 56.4 55.8 ### 123,652 6,936,877 69.1 69.1 0.0
2008-Jan-16 Wed ### 56.47 55.75 ### 379,743 21,307,379 78.0 78.0 0.0
2008-Jan-15 Tue ### ### ### 57.45 34.0 34.0 ###
2008-Jan-14 Mon ### 58 ### 57.74 135,777 ### ### ### 4.1
2008-Jan-11 Fri 58.75 58.75 ### 57.84 ### ### ###
2008-Jan-10 Thu 58.7 58.86 58.28 58.73 ### ### ###
2008-Jan-09 Wed 58.5 58.72 ### 58.58 58,388 1,714,271 ### ### 4.2
2008-Jan-08 Tue ### ### 58.88 ### 71,827 2,114,586 30.0 30.0 0.0
2008-Jan-07 Mon 59.85 59.85 59.22 59.42 ### ### 4.2
2008-Jan-04 Fri ### ### 60.41 60.76 30.6 30.6 ###
2008-Jan-03 Thu 60.45 ### 60.2 ### ### ### 0.0
2008-Jan-02 Wed ### 61.57 ### 61.21 46,781 1,440,153 68.9 68.9 4.4
2007-Dec-31 Mon 61.27 61.27 60.84 ### ### ### 0.0
2007-Dec-28 Fri 60.89 ### ### ### ### ### 0.0
2007-Dec-27 Thu 61.59 61.59 ### ### ### ### 0.0
2007-Dec-24 Mon 60.59 ### ### ### ### ### 0.0
2007-Dec-21 Fri 59.81 60.57 59.58 60.22 ### ### ###
2007-Dec-20 Thu 60.8 ### ### ### 501,741 0 ### ### 0.0
2007-Dec-19 Wed ### ### 60.59 60.77 ### ### ###
2007-Dec-18 Tue ### ### ### ### 214,020 0 ### ### 0.0
2007-Dec-17 Mon 62.74 62.74 ### ### 160,883 ### 39.8 39.8 0.0
2007-Dec-14 Fri 64.22 ### ### ### ### ### 0.0
2007-Dec-13 Thu 65.5 65.5 64.25 ### 54,156 3,513,370 21.3 21.3 0.0
2007-Dec-12 Wed 64.45 64.56 ### 64.56 ### ### ###
2007-Dec-11 Tue ### 65.25 ### 65.22 71.9 71.9 4.7
2007-Dec-10 Mon 64.55 64.87 64.49 64.7 64,955 4,201,289 72.9 72.9 ###
2007-Dec-07 Fri ### ### ### ### 208,852 0 ### ### 0.0
2007-Dec-06 Thu ### ### 64.23 64.29 32.3 32.3 4.6
2007-Dec-05 Wed ### 63.49 63.21 63.44 ### ### ###
2007-Dec-04 Tue ### 63.72 63.46 63.53 36.7 36.7 4.5
2007-Dec-03 Mon ### ### ### ### 120,375 0 ### ### 0.0
2007-Nov-30 Fri ### 63.87 62.76 ### 70.3 70.3 0.0
2007-Nov-29 Thu ### 63.21 62.8 62.8 171,940 10,833,079 39.8 39.8 4.5
2007-Nov-28 Wed 62.7 62.7 61.83 ### 35.9 35.9 0.0
2007-Nov-27 Tue ### 62.79 ### 62.79 ### ### 4.5
2007-Nov-26 Mon 62.55 63.25 62.4 ### 67,359 4,231,829 ### ### 0.0
2007-Nov-23 Fri 61.79 61.85 ### 61.72 36.7 36.7 4.4
2007-Nov-22 Thu ### 62.89 ### 61.79 ### ### ###
2007-Nov-21 Wed 62.71 62.71 ### ### 36.3 36.3 0.0
2007-Nov-20 Tue ### ### ### ### 35.4 35.4 0.0
2007-Nov-19 Mon ### 63.89 63.5 63.52 129,044 8,219,457 ### ### 4.5
2007-Nov-16 Fri 63.45 63.45 62.79 ### 29.8 29.8 0.0
2007-Nov-15 Thu ### 64.49 ### ### 63,172 2,036,981 34.0 34.0 0.0
2007-Nov-14 Wed ### 64.41 ### ### 95,648 3,080,343 ### ### 0.0
2007-Nov-13 Tue 62.78 63.48 62.59 63.46 21,559 1,358,971 76.3 76.3 4.5
2007-Nov-12 Mon 63.48 63.73 ### 62.78 ### ### 4.5
2007-Nov-09 Fri 64.47 64.47 ### 63.87 28.8 28.8 4.6
2007-Nov-08 Thu ### ### ### 63.23 30.6 30.6 ###
2007-Nov-07 Wed 64.73 ### 64.73 ### 90,841 ### ### ### 0.0
2007-Nov-06 Tue ### ### ### 64.27 ### ### ###
2007-Nov-05 Mon 65.21 65.21 63.72 ### 81,622 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 100,749 0 30.9 30.9 0.0
2007-Nov-01 Thu 66.28 66.52 ### 66.4 64,986 ### ### ### 4.7
2007-Oct-31 Wed ### 65.75 ### 65.54 ### ### ###
2007-Oct-30 Tue 65.89 ### 65.5 65.55 122,444 4,010,041 ### ### 4.7
2007-Oct-29 Mon 65.77 ### 65.51 ### ### ### 0.0
2007-Oct-26 Fri 64.46 ### 64.46 ### 72.8 72.8 0.0
2007-Oct-25 Thu 64.4 64.72 64.2 64.27 ### ### ###
2007-Oct-24 Wed ### 65.26 64.4 64.4 47,543 ### 35.9 35.9 ###
2007-Oct-23 Tue ### 64.78 ### ### 59,353 1,922,443 ### ### 0.0
2007-Oct-22 Mon ### ### 63.47 63.82 ### ### 4.6
2007-Oct-19 Fri 65.4 65.4 64.84 ### ### ### 0.0
2007-Oct-18 Thu ### 65.73 ### ### 60,977 ### ### ### 0.0
2007-Oct-17 Wed ### 65.27 64.54 64.73 ### ### ###
2007-Oct-16 Tue ### ### 64.55 ### 133,759 4,317,071 ### ### 0.0
2007-Oct-15 Mon ### ### ### 65.24 ### ### ###
2007-Oct-12 Fri ### ### 65.26 65.51 75,181 2,453,156 33.7 33.7 ###
2007-Oct-11 Thu ### 65.87 ### 65.8 66,081 2,176,377 66.2 66.2 4.7
2007-Oct-10 Wed 65.24 65.47 ### 65.42 76,976 ### 66.9 66.9 4.7
2007-Oct-09 Tue ### 64.89 ### ### 81,128 ### 70.3 70.3 0.0
2007-Oct-08 Mon ### 64.89 ### ### 12,058 391,221 ### ### 0.0
2007-Oct-05 Fri ### 64.24 ### ### 30.5 30.5 0.0
2007-Oct-04 Thu ### ### ### 63.7 32.8 32.8 4.6
2007-Oct-03 Wed ### 64.85 64.53 64.75 68,444 4,427,642 68.7 68.7 4.6
2007-Oct-02 Tue 64.51 64.76 ### ### 71.1 71.1 0.0
2007-Oct-01 Mon 63.5 64.44 63.5 63.7 71.1 71.1 4.6
2007-Sep-28 Fri ### ### ### ### 22.3 22.3 0.0
2007-Sep-27 Thu 63.22 ### 63.22 63.5 ### ### 4.5
2007-Sep-26 Wed 62.22 ### 62.22 ### 72.9 72.9 0.0
2007-Sep-25 Tue ### 63.2 62.41 62.81 ### ### ###
2007-Sep-24 Mon ### ### ### 62.7 ### ### 4.5
2007-Sep-21 Fri ### ### ### 61.73 37,558 0 27.5 27.5 ###
2007-Sep-20 Thu 61.86 ### ### 61.7 ### ### 4.4
2007-Sep-19 Wed 61.4 61.7 ### ### 70.6 70.6 0.0
2007-Sep-18 Tue ### 60.72 59.84 ### 56,157 3,385,143 40.1 40.1 0.0
2007-Sep-17 Mon ### 61.2 60.77 60.89 28,440 ### 36.8 36.8 ###
2007-Sep-14 Fri 60.51 61.2 60.51 61.2 ### ### ###
2007-Sep-13 Thu ### ### ### ### 23,950 0 ### ### 0.0
2007-Sep-12 Wed ### 61.24 ### ### 32.3 32.3 0.0
2007-Sep-11 Tue ### 60.7 ### ### ### ### 0.0
2007-Sep-10 Mon ### ### 59.72 ### ### ### 0.0
2007-Sep-07 Fri 60.83 60.89 60.51 60.89 ### ### ###
2007-Sep-06 Thu ### ### ### 60.8 52,189 0 77.3 77.3 4.3
2007-Sep-05 Wed ### 61.51 60.42 60.42 28.4 28.4 4.3
2007-Sep-04 Tue 60.56 ### 60.56 60.87 14,375 435,275 ### ### 4.3
2007-Sep-03 Mon 60.77 ### ### 60.51 30,946 0 ### ### 4.3
2007-Aug-31 Fri 59.58 ### 59.27 ### 32,370 959,284 ### ### 0.0
2007-Aug-30 Thu ### 59.8 ### 59.25 33.7 33.7 4.2
2007-Aug-29 Wed 58.55 58.89 ### 58.89 ### ### ###
2007-Aug-28 Tue 59.58 59.72 59.27 ### 30,149 ### ### ### 0.0
2007-Aug-27 Mon ### ### 59.5 59.7 46,386 1,379,983 ### ### 4.3
2007-Aug-24 Fri 59.45 59.45 ### 58.86 32.3 32.3 4.2
2007-Aug-23 Thu ### 59.74 ### 59.45 96,320 2,877,078 63.6 63.6 ###
2007-Aug-22 Wed 57.56 ### 57.56 58.49 ### ### 4.2
2007-Aug-21 Tue 56.88 57.8 56.41 57.56 ### ### ###
2007-Aug-20 Mon ### ### 55.86 ### 131,344 ### 26.8 26.8 0.0
2007-Aug-17 Fri ### 55.8 ### 54.5 133,483 3,724,175 39.2 39.2 3.9
2007-Aug-16 Thu 55.4 55.51 ### ### 55.7 55.7 0.0
2007-Aug-15 Wed ### ### 55.71 55.79 52.0 52.0 4.0
2007-Aug-14 Tue ### ### ### ### 38.1 38.1 0.0
2007-Aug-13 Mon 57.43 ### 57.43 ### 58,282 ### 73.1 73.1 0.0
2007-Aug-10 Fri ### ### ### ### 30.8 30.8 0.0
2007-Aug-09 Thu ### 59.2 ### ### 47,951 1,419,349 ### ### 0.0
2007-Aug-08 Wed 58.48 58.71 ### 58.45 28.3 28.3 4.2
2007-Aug-07 Tue 57.7 57.83 ### 57.45 36.4 36.4 ###
2007-Aug-06 Mon ### ### ### ### 80.6 80.6 0.0
2007-Aug-03 Fri ### 58.5 57.51 57.81 68,954 3,999,676 35.2 35.2 ###
2007-Aug-02 Thu ### 58.21 56.7 57.7 ### ### ###
2007-Aug-01 Wed 58.7 ### 57 57 ### ### ###
2007-Jul-31 Tue 58.75 ### ### ### 121,449 0 63.7 63.7 0.0
2007-Jul-30 Mon 58.2 ### ### ### 143,779 0 59.6 59.6 0.0
2007-Jul-27 Fri 59.5 59.5 58 ### 27.5 27.5 0.0
2007-Jul-26 Thu ### ### ### ### 62,526 0 31.6 31.6 0.0
2007-Jul-25 Wed ### 61.89 60.8 ### 33.7 33.7 0.0
2007-Jul-24 Tue ### 61.8 ### ### 35.0 35.0 0.0
2007-Jul-23 Mon 61.5 61.5 ### ### ### ### 0.0
2007-Jul-20 Fri 61.58 61.82 61.57 61.73 11,950 737,255 62.4 62.4 ###
2007-Jul-19 Thu 60.84 ### 60.84 61.21 42,788 ### 68.8 68.8 4.4
2007-Jul-18 Wed ### ### ### 60.84 33,374 0 37.3 37.3 4.3
2007-Jul-17 Tue ### 61.42 61.24 ### 68.1 68.1 0.0
2007-Jul-16 Mon 61.52 61.71 61.28 61.28 ### ### 4.4
2007-Jul-13 Fri ### ### 61.44 61.48 15,571 478,341 ### ### ###
2007-Jul-12 Thu 60.8 ### 60.8 ### ### ### 0.0
2007-Jul-11 Wed ### ### 60.5 60.88 ### ### 4.3
2007-Jul-10 Tue 61.58 61.58 ### 61.27 143,929 4,431,573 ### ### ###
2007-Jul-09 Mon ### 61.53 ### ### ### ### 0.0
2007-Jul-06 Fri 61.48 61.52 ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 70,953 0 ### ### 0.0
2007-Jul-04 Wed ### 60.81 ### 60.48 ### ### ###
2007-Jul-03 Tue 60.76 60.77 60.5 60.5 40,981 2,484,882 ### ### ###
2007-Jul-02 Mon 60.54 60.54 60.22 ### 40.6 40.6 0.0
2007-Jun-29 Fri ### ### ### ### 80,672 0 ### ### 0.0
2007-Jun-28 Thu ### 60.24 59.82 ### ### ### 0.0
2007-Jun-27 Wed 60.45 60.45 59.51 59.57 38.8 38.8 4.3
2007-Jun-26 Tue ### ### ### 60.85 46.2 46.2 ###
2007-Jun-25 Mon ### ### 60.58 ### ### ### 0.0
2007-Jun-22 Fri ### 63.72 ### 63.71 ### ### ###
2007-Jun-21 Thu ### ### ### 63.76 73.8 73.8 4.6
2007-Jun-20 Wed 63.88 ### 63.28 ### 59.9 59.9 0.0
2007-Jun-19 Tue 63.24 ### ### ### 73.4 73.4 0.0
2007-Jun-18 Mon 62.89 ### 62.89 ### 59,557 ### 69.3 69.3 0.0
2007-Jun-15 Fri 62.27 62.88 62.27 62.88 ### ### ###
2007-Jun-14 Thu ### 62.5 61.74 62.5 ### ### 4.5
2007-Jun-13 Wed ### ### 61.2 61.2 49,443 1,512,955 15.3 15.3 ###
2007-Jun-12 Tue 63.29 63.29 ### ### 37,328 1,181,244 22.3 22.3 0.0
2007-Jun-08 Fri 62.8 62.8 61.7 ### 27.1 27.1 0.0
2007-Jun-07 Thu 61.7 ### 61.7 ### 532,728 16,434,658 76.2 76.2 0.0
2007-Jun-06 Wed ### 63.49 ### ### 19,041 604,456 ### ### 0.0
2007-Jun-05 Tue 63.54 ### 63.4 63.4 43.0 43.0 4.5
2007-Jun-04 Mon ### 63.79 ### 63.44 72.9 72.9 ###
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu 62.25 ### 62.25 62.82 ### ### 4.5
2007-May-30 Wed ### 62.77 ### ### 30,286 950,526 ### ### 0.0
2007-May-29 Tue ### 62.83 ### 62.83 ### ### 4.5
2007-May-28 Mon 62.58 62.58 ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 64.1 64.1 0.0
2007-May-24 Thu 62.88 62.88 62.4 62.48 19,249 1,205,757 ### ### 4.5
2007-May-23 Wed ### 63.44 62.83 ### 68.4 68.4 0.0
2007-May-22 Tue 63.41 63.46 ### ### 19,144 ### ### ### 0.0
2007-May-21 Mon ### 63.45 ### 63.28 ### ### 4.5
2007-May-18 Fri ### ### ### ### 29,958 0 ### ### 0.0
2007-May-17 Thu 62.8 ### 62.79 ### 67,259 ### ### ### 0.0
2007-May-16 Wed 62.55 62.71 ### 62.45 39,628 ### 40.2 40.2 ###
2007-May-15 Tue 62.79 62.81 62.4 62.52 37.3 37.3 4.5
2007-May-14 Mon ### ### ### ### 22,129 0 ### ### 0.0
2007-May-11 Fri ### ### ### 62.46 28.1 28.1 ###
2007-May-10 Thu 63.2 63.2 ### ### 48,040 ### ### ### 0.0
2007-May-09 Wed ### 63.25 ### ### 24,174 ### ### ### 0.0
2007-May-08 Tue 62.85 62.88 ### 62.48 32,452 ### ### ### 4.5
2007-May-07 Mon 62.8 62.84 ### 62.84 30,986 973,580 66.6 66.6 4.5
2007-May-04 Fri ### 62.57 ### 62.57 16,977 531,125 ### ### ###
2007-May-03 Thu ### 62.2 ### ### 7,544 ### 64.6 64.6 0.0
2007-May-02 Wed 61.49 ### 61.47 ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 43.6 43.6 0.0
2007-Apr-30 Mon 61.55 61.58 ### 61.29 ### ### 4.4
2007-Apr-27 Fri 61.43 ### ### ### 24,422 0 ### ### 0.0
2007-Apr-26 Thu 61.74 ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### 61.45 75.1 75.1 ###
2007-Apr-23 Mon ### 62.2 ### 61.55 35.2 35.2 ###
2007-Apr-20 Fri ### ### 61.41 61.41 10,740 329,771 26.5 26.5 ###
2007-Apr-19 Thu 61.85 61.85 ### 61.58 206,376 6,382,177 ### ### 4.4
2007-Apr-18 Wed ### ### 61.81 ### 23,777 734,828 ### ### 0.0
2007-Apr-17 Tue 62.23 ### ### 61.5 ### ### 4.4
2007-Apr-16 Mon 61.25 ### 61.25 ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 34.9 34.9 0.0
2007-Apr-12 Thu ### 61.25 60.75 61.2 12,985 792,085 ### ### ###
2007-Apr-11 Wed ### 61.52 ### 61.25 72.1 72.1 4.4
2007-Apr-10 Tue ### 61.25 ### 61.25 76.8 76.8 4.4
2007-Apr-05 Thu 60.56 60.56 60.23 60.23 28.8 28.8 4.3
2007-Apr-04 Wed ### ### ### 60.45 69.0 69.0 4.3
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### 59.45 ### ### ### ### 0.0
2007-Mar-30 Fri ### 59.8 59.4 59.8 ### ### ###
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 59 ### 58.75 58.88 25,651 ### ### ### 4.2
2007-Mar-27 Tue 59.42 59.43 59.23 59.25 ### ### 4.2
2007-Mar-26 Mon ### 59.46 ### ### ### ### 0.0
2007-Mar-23 Fri ### 59.27 ### 59 28,088 832,387 ### ### 4.2
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 58.57 58.58 ### 58.2 34.9 34.9 4.2
2007-Mar-20 Tue 58.84 58.84 58.24 58.24 14,977 876,753 28.0 28.0 ###
2007-Mar-19 Mon ### 58.27 ### ### 75.4 75.4 0.0
2007-Mar-16 Fri 58.24 58.24 ### 57.74 ### ### 4.1
2007-Mar-15 Thu ### 58.82 57.53 58.82 13,283 ### 78.7 78.7 ###
2007-Mar-14 Wed ### 57.2 56.83 ### 46,027 2,624,229 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 47,759 0 25.5 25.5 0.0
2007-Mar-12 Mon 57.74 58.45 57.74 58.45 74.0 74.0 4.2
2007-Mar-09 Fri 57.88 ### 57.71 ### ### ### 0.0
2007-Mar-08 Thu ### 57.72 ### 57.71 67,172 1,938,583 69.4 69.4 4.1
2007-Mar-07 Wed 57.74 57.74 57.25 57.7 88,974 ### ### ### ###
2007-Mar-06 Tue ### 57 ### 57 387,449 ### ### ### ###
2007-Mar-05 Mon 56.74 56.74 ### ### ### ### 0.0
2007-Mar-02 Fri ### ### ### 57.25 63,952 0 ### ### ###
2007-Mar-01 Thu 57.75 57.88 57.29 57.43 47,484 ### 37.4 37.4 4.1
2007-Feb-28 Wed 57.51 59 ### 57.52 ### ### 4.1
2007-Feb-27 Tue ### 60.79 ### 59.88 20,458 621,820 74.8 74.8 4.3
2007-Feb-26 Mon 59.84 ### 59.45 ### ### ### 0.0
2007-Feb-23 Fri 59.24 59.84 59.24 59.49 ### ### ###
2007-Feb-22 Thu ### 59.23 58.51 59.21 70,627 ### 74.1 74.1 ###
2007-Feb-21 Wed 59 59 58.54 58.54 12,449 731,627 36.0 36.0 ###
2007-Feb-20 Tue ### ### 58.71 ### ### ### 0.0
2007-Feb-19 Mon 58.47 ### 58.47 ### ### ### 0.0
2007-Feb-16 Fri 58.78 58.78 58.25 58.47 35,125 ### 34.4 34.4 ###
2007-Feb-15 Thu ### ### ### ### 42,921 0 ### ### 0.0
2007-Feb-14 Wed 58.53 58.7 58.47 58.47 35.7 35.7 ###
2007-Feb-13 Tue ### ### ### 58.25 ### ### ###
2007-Feb-12 Mon ### ### ### 58.24 ### ### ###
2007-Feb-09 Fri ### 58.2 ### ### 62.6 62.6 0.0
2007-Feb-08 Thu ### ### 57.85 ### ### ### 0.0
2007-Feb-07 Wed ### ### 57.78 57.87 ### ### ###
2007-Feb-06 Tue ### ### 57.23 ### 33,246 ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 12,983 0 72.1 72.1 0.0
2007-Feb-02 Fri 57.73 57.83 ### 57.22 ### ### 4.1
2007-Feb-01 Thu ### ### 56.87 ### 20,055 ### 69.1 69.1 0.0
2007-Jan-31 Wed 57.22 57.26 ### ### 59,380 1,700,049 ### ### 0.0
2007-Jan-30 Tue 56.56 ### 56.5 ### 73.6 73.6 0.0
2007-Jan-29 Mon 57 57 56.5 56.5 37,675 2,138,056 ### ### 4.0
2007-Jan-25 Thu 57.26 57.26 ### ### 176,421 ### ### ### 0.0
2007-Jan-24 Wed 56.78 56.78 56.41 ### ### ### 0.0
2007-Jan-23 Tue 56.41 56.41 ### ### ### ### 0.0
2007-Jan-22 Mon 56.42 56.47 56.21 ### 16,827 ### ### ### 0.0
2007-Jan-19 Fri ### 55.74 55.47 ### 32.3 32.3 0.0
2007-Jan-18 Thu ### ### 55.54 ### 17,824 494,972 35.8 35.8 0.0
2007-Jan-17 Wed ### 55.77 55.43 55.43 35,682 ### ### ### ###
2007-Jan-16 Tue ### ### 55.57 55.87 40,252 ### ### ### ###
2007-Jan-15 Mon ### 55.73 ### 55.72 ### ### ###
2007-Jan-12 Fri ### 55.25 ### 55.2 45,126 ### ### ### 3.9
2007-Jan-11 Thu ### 54.72 ### 54.57 ### ### 3.9
2007-Jan-10 Wed ### 54.78 54.21 54.21 ### ### 3.9
2007-Jan-09 Tue ### ### 54.53 ### 70.0 70.0 0.0
2007-Jan-08 Mon 54.75 54.75 ### ### 32,780 897,352 ### ### 0.0
2007-Jan-05 Fri 55 ### ### 54.82 ### ### 3.9
2007-Jan-04 Thu 55.5 55.5 54.85 54.85 24,021 1,325,358 32.3 32.3 3.9
2007-Jan-03 Wed 56.85 56.85 ### 55.4 34,445 ### 17.0 17.0 4.0
2007-Jan-02 Tue 55.7 ### 55.7 55.7 ### ### 4.0
2006-Dec-29 Fri ### 56 55.4 55.81 4,125 ### 63.1 63.1 ###
2006-Dec-28 Thu 55.54 ### 55.54 ### 10,972 ### ### ### 0.0
2006-Dec-27 Wed ### 55.5 ### 55.5 30,477 ### 73.0 73.0 4.0
2006-Dec-22 Fri ### ### ### ### 7,558 0 87.4 87.4 0.0
2006-Dec-21 Thu 55.55 55.55 54 ### 27.1 27.1 0.0
2006-Dec-20 Wed 55.7 56 55.7 ### ### ### 0.0
2006-Dec-19 Tue ### ### 55.45 55.5 31.3 31.3 4.0
2006-Dec-18 Mon 56 56 ### 55.76 32.8 32.8 4.0
2006-Dec-15 Fri ### 55.73 ### ### ### ### 0.0
2006-Dec-14 Thu 55.44 56.84 ### 55.5 ### ### 4.0
2006-Dec-13 Wed ### ### ### ### 9,850 0 ### ### 0.0
2006-Dec-12 Tue ### 54.85 54.53 54.53 ### ### ###
2006-Dec-11 Mon 54.27 ### ### 54.55 ### ### ###
2006-Dec-08 Fri 54.4 54.48 ### ### 8,255 ### 33.6 33.6 0.0
2006-Dec-07 Thu 54.5 54.59 ### 54.5 70,287 1,918,483 68.2 68.2 3.9
2006-Dec-06 Wed 54.2 54.51 54.2 54.51 31,387 1,706,040 ### ### ###
2006-Dec-05 Tue 54.5 54.5 ### ### ### ### 0.0
2006-Dec-04 Mon 54.2 54.21 ### ### 36.7 36.7 0.0
2006-Dec-01 Fri 54.81 54.81 ### ### 27.5 27.5 0.0
2006-Nov-30 Thu ### ### 54.41 54.55 157,275 ### ### ### ###
2006-Nov-29 Wed 54.5 54.5 ### 54.25 24.5 24.5 3.9
2006-Nov-28 Tue ### ### 53.5 53.76 19,650 ### 34.0 34.0 3.8
2006-Nov-27 Mon ### 54.51 54.25 54.4 74,748 ### 66.6 66.6 3.9
2006-Nov-24 Fri ### ### 54.2 54.4 22,321 ### ### ### 3.9
2006-Nov-23 Thu ### ### ### 54.55 68.0 68.0 ###
2006-Nov-22 Wed 53.5 ### 53.5 54.24 22,956 614,073 75.2 75.2 3.9
2006-Nov-21 Tue ### 53.58 53 ### 270,056 14,391,284 ### ### 0.0
2006-Nov-20 Mon 53.86 ### ### ### 141,022 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### 53.8 65.7 65.7 3.8
2006-Nov-16 Thu ### 54.47 53.47 ### ### ### 0.0
2006-Nov-15 Wed 54.45 54.45 ### ### 32,580 ### 28.3 28.3 0.0
2006-Nov-14 Tue 54 54.2 54 ### 55,585 3,007,148 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### 53.84 54 61.2 61.2 3.9
2006-Nov-09 Thu 54.2 54.25 53.77 54.25 ### ### 3.9
2006-Nov-08 Wed 54.45 54.45 ### ### 95,986 ### 38.2 38.2 0.0
2006-Nov-07 Tue 54.42 54.72 54.42 54.72 28,145 1,535,872 ### ### 3.9
2006-Nov-06 Mon ### ### 53.85 ### 44,651 1,202,228 65.3 65.3 0.0
2006-Nov-03 Fri 53.89 ### ### ### 15,947 0 ### ### 0.0
2006-Nov-02 Thu 53.5 ### 52.52 53.5 225,973 5,934,050 ### ### ###
2006-Nov-01 Wed 53.5 ### 53.5 53.71 67.1 67.1 ###
2006-Oct-31 Tue ### ### 53.44 53.47 35.8 35.8 ###
2006-Oct-30 Mon ### ### ### ### 71.0 71.0 0.0
2006-Oct-27 Fri 53.5 53.55 ### ### 29.1 29.1 0.0
2006-Oct-26 Thu 53.25 53.51 53.25 53.5 17,923 956,729 68.5 68.5 ###
2006-Oct-25 Wed ### 53.2 ### 53.2 19,841 527,770 66.4 66.4 3.8
2006-Oct-24 Tue ### ### ### ### 33.8 33.8 0.0
2006-Oct-23 Mon ### ### 53 53 35.1 35.1 3.8
2006-Oct-20 Fri 52.87 ### 52.7 52.89 886,459 ### ### ### 3.8
2006-Oct-19 Thu 52.8 52.82 52.5 52.5 ### ### 3.8
2006-Oct-18 Wed 52.5 52.7 ### ### ### ### 0.0
2006-Oct-17 Tue 53 53 52.4 52.43 20,070 1,057,689 ### ### 3.7
2006-Oct-16 Mon ### ### 52.55 52.8 60,347 ### ### ### ###
2006-Oct-13 Fri 52.77 ### 52.48 52.58 ### ### 3.8
2006-Oct-12 Thu ### 52.5 ### ### ### ### 0.0
2006-Oct-11 Wed ### 52.46 ### ### 65.0 65.0 0.0
2006-Oct-10 Tue ### ### 51.84 ### ### ### 0.0
2006-Oct-09 Mon ### ### 51.49 51.53 26.5 26.5 ###
2006-Oct-06 Fri 52 52 51.77 51.89 29.2 29.2 ###
2006-Oct-05 Thu 51.48 52 50.81 51.73 237,754 12,221,744 69.2 69.2 ###
2006-Oct-04 Wed ### 51.4 ### ### 28.1 28.1 0.0
2006-Oct-03 Tue 51.49 51.5 ### 51.48 33.2 33.2 3.7
2006-Oct-02 Mon 51.2 51.49 51 ### 50,729 ### ### ### 0.0
2006-Sep-29 Fri 50.72 ### 50.72 ### 43,055 1,091,874 ### ### 0.0
2006-Sep-28 Thu ### 50.82 ### ### 63.7 63.7 0.0
2006-Sep-27 Wed 49.52 50.54 49.52 50.47 78.8 78.8 ###
2006-Sep-26 Tue 49.57 ### ### ### 27,155 0 31.6 31.6 0.0
2006-Sep-25 Mon ### ### ### 49.23 18.5 18.5 ###
2006-Sep-22 Fri 49.2 ### 49.2 49.24 70.3 70.3 3.5
2006-Sep-21 Thu 50 ### 49.43 49.5 ### ### 3.5
2006-Sep-20 Wed 49.5 ### 49.45 49.55 51,484 1,272,941 ### ### ###
2006-Sep-19 Tue ### 50.51 ### ### 49,385 ### ### ### 0.0
2006-Sep-18 Mon 49.88 50.2 49.82 50.2 62,941 3,147,679 ### ### 3.6
2006-Sep-15 Fri ### ### ### ### 27,825 0 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### 49.7 49.27 49.57 82,184 4,066,875 ### ### ###
2006-Sep-12 Tue 49.81 49.81 ### ### 92,988 ### 40.1 40.1 0.0
2006-Sep-11 Mon ### ### 49.7 49.82 98,484 2,447,327 ### ### 3.6
2006-Sep-08 Fri ### 50.48 ### 50.48 648,256 16,361,981 ### ### 3.6
2006-Sep-07 Thu 50.49 50.59 50.25 50.52 ### ### 3.6
2006-Sep-06 Wed ### ### 50.57 50.57 8,688 219,676 ### ### 3.6
2006-Sep-05 Tue 51 ### 50.88 ### 15,982 406,582 66.5 66.5 0.0
2006-Sep-04 Mon ### ### 50.42 ### 306,255 7,720,688 ### ### 0.0
2006-Sep-01 Fri 50.8 50.8 ### ### 52,454 ### 25.1 25.1 0.0
2006-Aug-31 Thu ### 50.46 ### 50.46 152,552 3,848,886 ### ### 3.6
2006-Aug-30 Wed ### ### ### ### 112,453 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 72.7 72.7 0.0
2006-Aug-28 Mon 49.71 49.71 ### 49.5 167,370 4,159,981 34.8 34.8 3.5
2006-Aug-25 Fri ### 49.41 ### 49.4 62.9 62.9 3.5
2006-Aug-24 Thu 50 50 ### ### 19,545 488,625 21.9 21.9 0.0
2006-Aug-23 Wed 50 ### ### 50.25 15,574 0 ### ### ###
2006-Aug-22 Tue ### ### 49.51 ### ### ### 0.0
2006-Aug-21 Mon 49.83 ### 49.79 49.84 33,651 837,741 ### ### 3.6
2006-Aug-18 Fri 49.7 49.73 49.4 49.73 ### ### 3.6
2006-Aug-17 Thu ### ### ### ### 77,480 0 72.4 72.4 0.0
2006-Aug-16 Wed ### ### ### 48.77 11,648 0 ### ### ###
2006-Aug-15 Tue 48.88 ### 48.41 48.41 ### ### 3.5
2006-Aug-14 Mon ### ### ### ### ### ### 0.0
2006-Aug-11 Fri 48.73 48.73 ### ### ### ### 0.0
2006-Aug-10 Thu 48.55 ### ### 48.59 63,641 0 69.0 69.0 ###
2006-Aug-09 Wed 49 49 48.5 48.8 35.2 35.2 3.5
2006-Aug-08 Tue ### 49.23 ### 49.23 ### ### ###
2006-Aug-07 Mon ### 48.7 48.55 ### ### ### 0.0
2006-Aug-04 Fri 48.81 ### 48.51 48.59 140,580 ### 34.8 34.8 ###
2006-Aug-03 Thu 48.72 ### 48.72 ### 52,546 1,280,020 ### ### 0.0
2006-Aug-02 Wed ### ### 48.21 48.4 37.6 37.6 3.5
2006-Aug-01 Tue 48.77 ### 48.76 48.79 4,949 120,656 73.1 73.1 3.5
2006-Jul-31 Mon ### 49.2 48.55 ### 26,822 1,310,925 ### ### 0.0
2006-Jul-28 Fri ### ### 48.41 48.48 7,359 178,124 ### ### 3.5
2006-Jul-27 Thu 48.28 ### 48.28 ### 74.0 74.0 0.0
2006-Jul-26 Wed ### ### 48.2 ### 30.5 30.5 0.0
2006-Jul-25 Tue 48.41 ### 48.41 ### 11,255 272,427 80.7 80.7 0.0
2006-Jul-24 Mon ### ### ### 48.4 ### ### 3.5
2006-Jul-21 Fri ### ### 48.44 ### 31.9 31.9 0.0
2006-Jul-20 Thu 48.83 ### 48.74 ### 71.8 71.8 0.0
2006-Jul-19 Wed 48.27 48.56 ### ### 70,087 ### ### ### 0.0
2006-Jul-18 Tue 48.43 ### ### ### 27,227 0 ### ### 0.0
2006-Jul-17 Mon 48.52 48.52 ### 48.47 ### ### 3.5
2006-Jul-14 Fri ### ### 48.82 48.85 31,989 780,851 36.3 36.3 ###
2006-Jul-13 Thu ### 50.26 49.84 49.84 55,457 2,775,622 35.3 35.3 3.6
2006-Jul-12 Wed ### 50.4 50.22 50.27 6,482 ### ### ### ###
2006-Jul-11 Tue ### ### ### ### 99,487 0 22.3 22.3 0.0
2006-Jul-10 Mon 50.28 50.41 50.25 50.41 27,743 ### ### ### ###
2006-Jul-07 Fri ### ### 50.22 ### 10,973 ### ### ### 0.0
2006-Jul-06 Thu 49.89 ### ### ### 21,479 0 64.8 64.8 0.0
2006-Jul-05 Wed ### 50.28 50 ### 19,641 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 32.8 32.8 0.0
2006-Jul-03 Mon 50 50.27 ### ### 18,923 475,629 31.8 31.8 0.0
2006-Jun-30 Fri ### 50.59 49.74 49.77 30.8 30.8 3.6
2006-Jun-27 Tue 49.85 49.85 49 ### 24.2 24.2 0.0
2006-Jun-26 Mon 49.79 49.79 48.5 48.71 23,278 ### ### ### ###
2006-Jun-23 Fri ### 50.29 ### ### 27,457 ### 36.9 36.9 0.0
2006-Jun-22 Thu 50.2 ### ### ### 14,246 0 ### ### 0.0
2006-Jun-21 Wed ### ### 49.21 49.89 21,149 520,371 33.6 33.6 ###
2006-Jun-20 Tue ### ### ### 48.88 81,324 0 ### ### ###
2006-Jun-19 Mon ### ### 49.43 49.43 ### ### ###
2006-Jun-16 Fri 49.21 ### 49.21 ### 72,875 1,793,089 ### ### 0.0
2006-Jun-15 Thu 51 51 49 ### 71,389 3,569,450 ### ### 0.0
2006-Jun-14 Wed ### ### 47.74 48.8 76.1 76.1 3.5
2006-Jun-13 Tue 50 50 48.7 48.7 ### ### 3.5
2006-Jun-09 Fri 49.51 49.75 ### ### 20,946 ### 70.5 70.5 0.0
2006-Jun-08 Thu ### ### ### ### 18,383 0 23.3 23.3 0.0
2006-Jun-07 Wed 50.41 50.58 50.2 50.5 35,348 1,781,185 70.8 70.8 3.6
2006-Jun-06 Tue 51.25 51.25 50.43 50.55 ### ### ###
2006-Jun-05 Mon ### ### ### ### 73.9 73.9 0.0
2006-Jun-02 Fri 51.24 51.24 50.53 50.74 28.9 28.9 3.6
2006-Jun-01 Thu ### ### 50.51 50.7 29.4 29.4 ###
2006-May-31 Wed ### ### 50.24 50.24 14,078 ### 20.3 20.3 3.6
2006-May-30 Tue ### ### 51 ### ### ### 0.0
2006-May-29 Mon 51 51.22 ### ### ### ### 0.0
2006-May-26 Fri 50.56 50.57 50.42 50.57 63.8 63.8 3.6
2006-May-25 Thu ### ### ### ### 26,356 0 ### ### 0.0
2006-May-24 Wed 50.5 50.74 50.45 50.5 ### ### 3.6
2006-May-23 Tue 50.5 50.59 ### 50.43 185,827 ### ### ### 3.6
2006-May-22 Mon ### ### 50.29 50.29 46.3 46.3 3.6
2006-May-19 Fri ### ### ### ### 42,650 0 31.6 31.6 0.0
2006-May-18 Thu ### ### ### 51.29 81,683 0 ### ### ###
2006-May-17 Wed 52.43 ### ### 52.24 22,155 0 30.2 30.2 ###
2006-May-16 Tue 52.8 52.8 52 ### ### ### 0.0
2006-May-15 Mon 53 53 52.29 ### ### ### 0.0
2006-May-12 Fri 53.74 ### ### 53.27 ### ### ###
2006-May-11 Thu ### ### 53.5 53.72 35.0 35.0 3.8
2006-May-10 Wed ### ### ### 53.57 71.1 71.1 ###
2006-May-09 Tue 53.23 ### ### ### 34.5 34.5 0.0
2006-May-08 Mon ### ### ### 53.2 7,244 0 73.9 73.9 3.8
2006-May-05 Fri 52.4 52.57 ### 52.52 7,870 ### 60.2 60.2 ###
2006-May-04 Thu 52.55 52.55 52 52 11,288 590,080 34.2 34.2 3.7
2006-May-03 Wed 52.83 52.85 ### 52.8 36.4 36.4 ###
2006-May-02 Tue ### 53.22 52.73 52.84 44,486 2,356,645 37.9 37.9 3.8
2006-May-01 Mon 53 53.23 53 53.23 8,742 ### ### ### 3.8
2006-Apr-28 Fri 52.72 52.75 52.51 ### 7,375 388,146 40.1 40.1 0.0
2006-Apr-27 Thu 53.25 53.42 53 53 377,249 ### ### ### 3.8
2006-Apr-26 Wed ### ### ### ### 11,459 0 ### ### 0.0
2006-Apr-24 Mon 52.82 ### 52.75 52.8 ### ### ###
2006-Apr-21 Fri 52.49 52.58 52.4 52.54 123,445 6,479,628 ### ### 3.8
2006-Apr-20 Thu ### ### 52.5 52.79 ### ### ###
2006-Apr-19 Wed ### ### ### 52.89 42.8 42.8 3.8
2006-Apr-18 Tue ### 52.44 ### 52.41 ### ### ###
2006-Apr-13 Thu ### ### 51.51 51.51 27.8 27.8 ###
2006-Apr-11 Tue 52.24 52.27 ### 52.26 11,223 ### ### ### 3.7
2006-Apr-10 Mon ### ### 51.77 ### 223,689 5,790,189 32.0 32.0 0.0
2006-Apr-07 Fri ### ### ### ### 132,853 0 ### ### 0.0
2006-Apr-06 Thu ### ### 52.23 ### ### ### 0.0
2006-Apr-05 Wed ### ### ### 51.86 34.6 34.6 3.7
2006-Apr-04 Tue ### ### 51.74 51.78 77,482 2,004,459 ### ### 3.7
2006-Apr-03 Mon ### ### ### ### 392,020 0 ### ### 0.0
2006-Mar-31 Fri 51.2 ### ### 51.22 21,877 0 ### ### 3.7
2006-Mar-30 Thu ### ### ### ### 68.7 68.7 0.0
2006-Mar-29 Wed 50.82 50.82 50.71 50.72 30.2 30.2 3.6
2006-Mar-28 Tue 50.79 ### 50.79 ### 64.0 64.0 0.0
2006-Mar-27 Mon 50.49 50.8 50.49 50.8 10,650 ### 69.1 69.1 3.6
2006-Mar-24 Fri ### 50.43 50.29 ### ### ### 0.0
2006-Mar-23 Thu 50.48 50.48 50.28 50.28 29.5 29.5 ###
2006-Mar-22 Wed 49.8 50.28 49.8 50.24 13,050 653,022 ### ### 3.6
2006-Mar-21 Tue ### 50 49.8 ### 8,528 425,547 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 6,156 0 ### ### 0.0
2006-Mar-17 Fri ### 49.75 ### 49.71 ### ### ###
2006-Mar-16 Thu ### ### ### ### 385,947 0 ### ### 0.0
2006-Mar-15 Wed 49.5 49.5 ### 49.43 ### ### ###
2006-Mar-14 Tue 49.54 49.54 49.28 49.28 ### ### 3.5
2006-Mar-13 Mon ### 49.49 ### 49.4 ### ### 3.5
2006-Mar-10 Fri ### ### 48.76 48.87 16,174 394,322 32.7 32.7 ###
2006-Mar-09 Thu ### ### ### ### 85.3 85.3 0.0
2006-Mar-08 Wed 48.5 ### ### ### 69.6 69.6 0.0
2006-Mar-07 Tue 48.55 48.84 48.46 48.84 73.3 73.3 3.5
2006-Mar-06 Mon 48.78 48.89 ### 48.89 119,240 2,914,821 ### ### 3.5
2006-Mar-03 Fri ### ### ### ### 30.8 30.8 0.0
2006-Mar-02 Thu 48.41 ### 48.41 ### ### ### 0.0
2006-Mar-01 Wed 49.24 49.24 48.41 48.41 ### ### 3.5
2006-Feb-28 Tue ### ### 48.88 ### 10,750 ### ### ### 0.0
2006-Feb-27 Mon ### ### 48.72 ### 18,126 441,549 ### ### 0.0
2006-Feb-24 Fri 49.44 49.44 ### 48.79 6,349 156,947 ### ### 3.5
2006-Feb-23 Thu ### ### 48.76 ### 31.1 31.1 0.0
2006-Feb-22 Wed 48.79 48.79 ### ### ### ### 0.0
2006-Feb-21 Tue ### 48.4 ### 48.4 ### ### 3.5
2006-Feb-20 Mon 47.75 ### 47.72 48 15,370 366,728 ### ### 3.4
2006-Feb-17 Fri 48 ### 47.48 47.48 106,021 ### 25.5 25.5 ###
2006-Feb-16 Thu 48.41 48.41 47.4 47.88 20,150 965,285 30.2 30.2 3.4
2006-Feb-15 Wed ### 48.41 47.81 48 33.9 33.9 3.4
2006-Feb-14 Tue 48.49 48.49 47.51 48 13,029 ### 26.3 26.3 3.4
2006-Feb-13 Mon ### ### ### 47.75 25,921 0 36.9 36.9 ###
2006-Feb-10 Fri 48.5 ### 48.27 48.27 ### ### 3.4
2006-Feb-09 Thu ### 48.27 ### 48.27 43,480 1,049,389 68.9 68.9 3.4
2006-Feb-08 Wed 48.5 48.5 47.7 ### 20,456 ### 32.0 32.0 0.0
2006-Feb-07 Tue 48.52 48.74 48.5 48.5 11,085 538,952 ### ### 3.5
2006-Feb-06 Mon 48.25 ### ### ### 13,778 0 69.5 69.5 0.0
2006-Feb-03 Fri 48.48 48.48 47.89 ### 60,452 2,912,879 31.7 31.7 0.0
2006-Feb-02 Thu ### 49.25 48.54 48.54 184,927 ### ### ### 3.5
2006-Feb-01 Wed 48.89 49 48.83 ### 68.5 68.5 0.0
2006-Jan-31 Tue 48.89 ### ### ### 31.6 31.6 0.0
2006-Jan-30 Mon 48.87 ### 48.8 48.86 ### ### 3.5
2006-Jan-27 Fri 48.2 48.7 48.2 48.7 ### ### 3.5
2006-Jan-25 Wed ### ### ### 47.87 26,948 0 67.9 67.9 ###
2006-Jan-24 Tue ### ### 47.44 47.57 34.0 34.0 3.4
2006-Jan-23 Mon 47.8 47.8 47.25 47.54 ### ### 3.4
2006-Jan-20 Fri ### ### ### 48 31.6 31.6 3.4
2006-Jan-19 Thu 47.4 47.86 47.4 47.86 6,180 294,353 70.7 70.7 3.4
2006-Jan-18 Wed 48 48.49 ### ### 35.8 35.8 0.0
2006-Jan-17 Tue ### ### 47.85 48 66.6 66.6 3.4
2006-Jan-16 Mon 47.79 ### 47.76 47.85 ### ### 3.4
2006-Jan-13 Fri 47.81 47.81 47.55 47.79 28.0 28.0 ###
2006-Jan-12 Thu 48 ### 47.75 47.81 14,151 337,855 32.0 32.0 ###
2006-Jan-11 Wed 47.86 ### 47.76 ### 65.3 65.3 0.0
2006-Jan-10 Tue 47.81 47.84 47.54 47.59 94,780 4,520,058 36.0 36.0 ###
2006-Jan-09 Mon 47.77 47.81 ### 47.7 31.1 31.1 3.4
2006-Jan-06 Fri ### ### 47.25 ### 10,525 248,653 30.9 30.9 0.0
2006-Jan-05 Thu 48.2 48.2 47.5 47.54 28,181 ### 21.6 21.6 3.4
2006-Jan-04 Wed ### 47.71 47.53 47.7 24,178 1,151,356 ### ### 3.4
2006-Jan-03 Tue 47 47.29 47 47.23 ### ### ###
2005-Dec-30 Fri 47.23 47.23 46.89 46.89 ### ### ###
2005-Dec-29 Thu ### 47.25 47 ### 47,446 ### 64.6 64.6 0.0
2005-Dec-28 Wed 47 47.24 ### ### 21,048 497,153 62.9 62.9 0.0
2005-Dec-27 Tue 47 ### 46.75 46.75 10,671 ### ### ### ###
2005-Dec-23 Fri 47 ### 46.75 46.75 10,671 ### ### ### ###
2005-Dec-22 Thu 46.5 ### ### 46.54 66.5 66.5 3.3
2005-Dec-21 Wed 47.5 47.74 47.5 47.74 71.4 71.4 3.4
2005-Dec-20 Tue ### 47.24 46.87 ### 71.4 71.4 0.0
2005-Dec-19 Mon ### 47.2 ### ### 36.6 36.6 0.0
2005-Dec-16 Fri ### 46.8 ### 46.8 77.7 77.7 3.3
2005-Dec-15 Thu 46.8 ### 46.24 ### 36.8 36.8 0.0
2005-Dec-14 Wed 46.23 46.56 46.23 46.56 66,776 3,098,072 ### ### 3.3
2005-Dec-13 Tue ### ### ### 46.21 40.6 40.6 ###
2005-Dec-12 Mon ### 46.56 46.28 46.52 11,252 ### ### ### 3.3
2005-Dec-09 Fri 46 46 45.85 ### 11,459 526,254 ### ### 0.0
2005-Dec-08 Thu ### 46.58 ### ### 42,023 ### 32.0 32.0 0.0
2005-Dec-07 Wed ### ### 46.54 46.54 30.1 30.1 3.3
2005-Dec-06 Tue 46.5 46.72 46.45 46.55 38,322 ### 71.5 71.5 3.3
2005-Dec-05 Mon 46.59 ### 46.5 46.54 14,241 ### 34.8 34.8 3.3
2005-Dec-02 Fri ### 46.82 46.52 46.55 ### ### 3.3
2005-Dec-01 Thu 46.45 46.51 ### 46.23 38.0 38.0 3.3
2005-Nov-30 Wed 46.83 ### 46.8 46.8 34.6 34.6 3.3
2005-Nov-29 Tue 46.87 46.87 ### 46.75 34,475 807,921 ### ### ###
2005-Nov-28 Mon 47 47 ### ### ### ### 0.0
2005-Nov-25 Fri 46.82 ### 46.82 ### 70.4 70.4 0.0
2005-Nov-24 Thu ### ### ### 46.82 69.2 69.2 3.3
2005-Nov-23 Wed ### 46.72 46.51 46.53 23,276 ### 32.9 32.9 ###
2005-Nov-22 Tue 47.5 47.5 ### ### 12,744 302,670 ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 33.5 33.5 0.0
2005-Nov-18 Fri ### ### 46.75 ### 23,924 559,223 21.5 21.5 0.0
2005-Nov-17 Thu 46.58 46.73 46.54 ### ### ### 0.0
2005-Nov-16 Wed 46.26 46.5 46.26 46.49 35,529 ### 72.3 72.3 ###
2005-Nov-15 Tue 46.29 ### 46.25 46.25 ### ### ###
2005-Nov-14 Mon 46.2 46.4 46.2 ### 7,649 354,148 ### ### 0.0
2005-Nov-11 Fri 46 ### ### ### 10,248 0 71.9 71.9 0.0
2005-Nov-10 Thu 45.44 ### 45.44 ### 16,321 ### 71.9 71.9 0.0
2005-Nov-09 Wed 45.55 45.55 ### 45.5 27,928 ### ### ### 3.3
2005-Nov-08 Tue 45.55 ### 45.5 ### 69.8 69.8 0.0
2005-Nov-07 Mon ### ### ### 45.24 ### ### ###
2005-Nov-04 Fri 45.5 45.52 45.22 45.29 30.6 30.6 ###
2005-Nov-03 Thu 45 ### 45 45.24 69.9 69.9 ###
2005-Nov-02 Wed ### ### 44.5 44.5 ### ### 3.2
2005-Nov-01 Tue ### ### 44.8 44.85 36,128 ### ### ### ###
2005-Oct-31 Mon 44.25 44.72 44.25 44.72 ### ### 3.2
2005-Oct-28 Fri ### ### ### ### 15,342 0 ### ### 0.0
2005-Oct-27 Thu 44.49 44.83 43.7 44.49 238,440 10,554,546 ### ### 3.2
2005-Oct-26 Wed ### 44.58 ### 44.58 23,683 ### ### ### 3.2
2005-Oct-25 Tue 43.85 ### 43.85 ### 55,687 ### ### ### 0.0
2005-Oct-24 Mon 43.74 44 43.5 43.54 30,426 ### ### ### ###
2005-Oct-21 Fri 43.5 43.83 43.2 43.83 41,243 1,794,689 76.5 76.5 ###
2005-Oct-20 Thu ### ### ### 43.88 ### ### 3.1
2005-Oct-19 Wed 44.26 ### 43.86 43.86 ### ### 3.1
2005-Oct-18 Tue ### ### ### 44.56 ### ### 3.2
2005-Oct-17 Mon 44.2 44.56 44.2 ### 64,188 ### 71.6 71.6 0.0
2005-Oct-14 Fri ### ### ### ### 21,456 0 32.9 32.9 0.0
2005-Oct-13 Thu 45 45 44 44.2 20.5 20.5 3.2
2005-Oct-12 Wed 44.49 44.86 44.49 44.75 ### ### ###
2005-Oct-11 Tue 44.82 44.82 ### 44.48 15,855 ### ### ### 3.2
2005-Oct-10 Mon 44.59 45 44.59 44.8 71.7 71.7 3.2
2005-Oct-07 Fri 44.71 44.87 44.4 44.56 72,974 ### ### ### 3.2
2005-Oct-06 Thu 45.29 45.29 ### ### 29,056 657,973 37.7 37.7 0.0
2005-Oct-05 Wed ### ### 45.72 45.75 38,557 ### 36.2 36.2 3.3
2005-Oct-04 Tue 46.56 46.73 46.44 46.55 25,270 ### ### ### 3.3
2005-Oct-03 Mon 46.46 46.46 ### ### ### ### 0.0
2005-Sep-30 Fri 46.79 46.88 46.71 46.78 ### ### ###
2005-Sep-29 Thu ### 46.88 ### 46.87 ### ### 3.3
2005-Sep-28 Wed 47 47 ### 46.47 ### ### ###
2005-Sep-27 Tue ### ### ### 46.51 25,983 0 73.5 73.5 3.3
2005-Sep-26 Mon 45.85 ### 45.85 ### 1,150 ### 73.5 73.5 0.0
2005-Sep-23 Fri 45.59 45.74 45.44 45.7 22,754 1,037,354 ### ### 3.3
2005-Sep-22 Thu 45.7 45.7 45.4 ### 30.7 30.7 0.0
2005-Sep-21 Wed ### 45.82 ### ### ### ### 0.0
2005-Sep-20 Tue 45.56 45.84 45.56 45.82 239,349 10,938,249 ### ### 3.3
2005-Sep-19 Mon 45.75 45.76 45.5 45.5 ### ### 3.3
2005-Sep-16 Fri 45.4 ### 45.27 ### 179,822 4,070,270 ### ### 0.0
2005-Sep-15 Thu ### 45.43 ### ### 11,075 ### ### ### 0.0
2005-Sep-14 Wed 45 ### 45 ### ### ### 0.0
2005-Sep-13 Tue 44.85 ### 44.85 ### 69.6 69.6 0.0
2005-Sep-12 Mon 44.77 ### 44.74 44.88 10,025 224,259 70.0 70.0 3.2
2005-Sep-09 Fri 44.75 44.75 44.52 44.75 ### ### ###
2005-Sep-08 Thu ### ### 44.83 44.83 33.9 33.9 3.2
2005-Sep-07 Wed ### ### 44.82 ### 67.1 67.1 0.0
2005-Sep-06 Tue 44.73 44.85 ### ### ### ### 0.0
2005-Sep-05 Mon 44.74 44.75 44.48 44.54 24,255 ### ### ### ###
2005-Sep-02 Fri ### ### 44.74 44.78 65,749 ### ### ### 3.2
2005-Sep-01 Thu ### 44.86 ### 44.84 ### ### 3.2
2005-Aug-31 Wed ### 44.49 ### 44.49 28,176 626,775 72.9 72.9 3.2
2005-Aug-30 Tue 44.21 ### 44.2 44.21 67.5 67.5 3.2
2005-Aug-29 Mon 44.2 44.2 43.8 43.86 11,982 ### 38.2 38.2 3.1
2005-Aug-26 Fri 44.27 44.48 44.27 44.47 ### ### ###
2005-Aug-25 Thu ### ### ### ### 23,345 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 114,926 0 33.2 33.2 0.0
2005-Aug-23 Tue 44.82 44.83 44.73 44.74 7,478 ### ### ### 3.2
2005-Aug-22 Mon 44.57 44.8 44.51 44.73 104,049 ### ### ### ###
2005-Aug-19 Fri ### 44.42 ### ### 69.7 69.7 0.0
2005-Aug-18 Thu ### ### 44.2 44.23 27,948 617,650 ### ### ###
2005-Aug-17 Wed 44.53 ### 44.5 44.52 24,487 ### 34.8 34.8 ###
2005-Aug-16 Tue 44.51 44.7 44.48 ### ### ### 0.0
2005-Aug-15 Mon ### 44.51 ### ### 59,384 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### 44.42 44.24 44.4 62,054 2,750,853 ### ### ###
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed 43.87 ### 43.86 ### 106,459 2,334,645 ### ### 0.0
2005-Aug-09 Tue 43.7 43.89 ### 43.85 ### ### 3.1
2005-Aug-08 Mon 43.28 43.77 43.28 43.7 ### ### ###
2005-Aug-05 Fri ### ### 43.27 ### 21,587 ### 64.2 64.2 0.0
2005-Aug-04 Thu 43.56 43.59 ### 43.41 ### ### ###
2005-Aug-03 Wed 43.55 43.55 ### ### 34.1 34.1 0.0
2005-Aug-02 Tue ### 43.55 43.27 43.53 36,944 ### 70.1 70.1 ###
2005-Aug-01 Mon 43.48 43.52 43.45 43.48 6,178 268,650 71.4 71.4 3.1
2005-Jul-29 Fri 43.5 43.53 43.5 43.52 ### ### 3.1
2005-Jul-28 Thu 43.49 43.49 43.27 ### 79,057 ### ### ### 0.0
2005-Jul-27 Wed 43.43 43.51 43.43 43.46 ### ### 3.1
2005-Jul-26 Tue 43.45 43.51 ### 43.48 ### ### 3.1
2005-Jul-25 Mon ### ### 43.45 43.51 ### ### 3.1
2005-Jul-22 Fri 42.8 ### 42.8 43.23 14,245 304,843 ### ### 3.1
2005-Jul-21 Thu 42.7 43 42.7 42.83 86,281 3,697,140 ### ### ###
2005-Jul-20 Wed ### ### ### 42.55 65,242 0 ### ### ###
2005-Jul-19 Tue 42.24 ### 42.24 42.24 10,459 ### ### ### 3.0
2005-Jul-18 Mon 42.5 ### 42.5 42.59 ### ### 3.0
2005-Jul-15 Fri 42.59 ### 42.4 42.4 23,680 ### ### ### 3.0
2005-Jul-14 Thu ### ### ### 42.5 9,956 0 69.0 69.0 3.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue 42.4 42.4 ### 42.2 ### ### 3.0
2005-Jul-11 Mon ### ### ### ### 21,188 0 ### ### 0.0
2005-Jul-08 Fri ### ### 41.87 ### 26.4 26.4 0.0
2005-Jul-07 Thu ### ### ### 42.2 ### ### 3.0
2005-Jul-06 Wed 42.75 42.75 42.4 42.41 ### ### ###
2005-Jul-05 Tue 42.58 42.72 42.5 42.72 ### ### ###
2005-Jul-04 Mon 42.45 42.55 42.42 42.42 2,588 109,951 ### ### ###
2005-Jul-01 Fri 42.29 ### ### ### ### ### 0.0
2005-Jun-30 Thu 42.5 42.5 42.23 ### 80,483 ### 29.8 29.8 0.0
2005-Jun-29 Wed ### ### ### 42.25 ### ### 3.0
2005-Jun-28 Tue 41.88 42.43 41.88 42.25 72.6 72.6 3.0
2005-Jun-27 Mon 41.85 ### 41.82 41.88 15,782 ### 73.0 73.0 ###
2005-Jun-24 Fri 43.8 43.8 41.85 41.85 8,528 ### 8.0 8.0 ###
2005-Jun-23 Thu 43.79 ### 43.7 43.7 ### ### ###
2005-Jun-22 Wed ### ### ### 43.79 29.9 29.9 3.1
2005-Jun-21 Tue ### ### 44 ### 35,322 777,084 ### ### 0.0
2005-Jun-20 Mon ### 44.2 ### ### 71,874 ### ### ### 0.0
2005-Jun-17 Fri ### 43.8 ### 43.8 2,673 ### 61.9 61.9 3.1
2005-Jun-16 Thu 43.58 44.5 43.45 ### 46,622 ### ### ### 0.0
2005-Jun-15 Wed ### 43.46 ### 43.43 70.9 70.9 3.1
2005-Jun-14 Tue ### ### 43.24 43.24 35.3 35.3 3.1
2005-Jun-10 Fri 43.2 43.2 ### ### 19,146 413,553 32.2 32.2 0.0
2005-Jun-09 Thu ### 43.28 ### ### 172,925 ### 72.7 72.7 0.0
2005-Jun-08 Wed ### 43.27 ### ### 317,080 6,860,025 72.3 72.3 0.0
2005-Jun-07 Tue ### ### ### ### 17,787 0 73.1 73.1 0.0
2005-Jun-06 Mon 42.75 ### 42.75 42.78 ### ### 3.1
2005-Jun-03 Fri 42.8 42.87 ### 42.83 90,977 ### ### ### ###
2005-Jun-02 Thu 42.79 ### ### ### 59,488 0 30.8 30.8 0.0
2005-Jun-01 Wed 41.84 ### 41.84 41.88 35,959 ### 67.9 67.9 ###
2005-May-31 Tue 42.25 42.25 ### ### 28.3 28.3 0.0
2005-May-30 Mon ### ### ### ### 20,186 0 ### ### 0.0
2005-May-27 Fri ### ### 41.85 ### 23,975 501,676 ### ### 0.0
2005-May-26 Thu 41.58 ### 41.52 41.56 616,848 ### 30.3 30.3 3.0
2005-May-25 Wed ### ### 41.76 41.76 16,742 349,572 ### ### 3.0
2005-May-24 Tue 41.58 41.85 41.58 41.85 69.6 69.6 ###
2005-May-23 Mon 41.47 41.58 41.4 41.58 ### ### ###
2005-May-20 Fri ### ### 41.25 41.25 29.6 29.6 ###
2005-May-19 Thu ### 41.25 ### 41.24 34,389 709,273 ### ### 2.9
2005-May-18 Wed 40.54 40.77 40.54 ### 17,720 ### 68.9 68.9 0.0
2005-May-17 Tue 40.48 40.58 40.23 40.27 70,974 ### ### ### ###
2005-May-16 Mon 41.2 41.2 ### ### 23,843 ### ### ### 0.0
2005-May-13 Fri 40.76 40.82 ### 40.82 330,447 6,744,423 ### ### 2.9
2005-May-12 Thu 40.75 ### 40.75 ### ### ### 0.0
2005-May-11 Wed ### 40.79 40.51 40.78 ### ### 2.9
2005-May-10 Tue 40.82 ### 40.51 ### ### ### 0.0
2005-May-09 Mon 40.57 ### 40.53 ### 7,547 ### ### ### 0.0
2005-May-06 Fri 40.5 40.54 ### 40.51 34,487 699,051 63.3 63.3 ###
2005-May-05 Thu ### ### 40 40.27 524,984 10,499,680 36.8 36.8 ###
2005-May-04 Wed 40.45 40.47 ### ### 41.0 41.0 0.0
2005-May-03 Tue ### ### 40.52 40.55 38.3 38.3 ###
2005-May-02 Mon 40.72 40.84 40.7 40.82 77.6 77.6 2.9
2005-Apr-29 Fri 40.5 40.5 ### 40.43 1,277,126 ### 38.4 38.4 2.9
2005-Apr-28 Thu 40.8 40.8 ### 40.75 460,873 ### 41.3 41.3 ###
2005-Apr-27 Wed 40.7 ### ### 40.76 72.9 72.9 ###
2005-Apr-26 Tue 41.28 41.28 40.56 ### ### ### 0.0
2005-Apr-22 Fri 41.74 41.74 40.89 ### 92,858 3,836,428 ### ### 0.0
2005-Apr-21 Thu 40.75 40.88 40.58 40.88 ### ### ###
2005-Apr-20 Wed 41 ### ### ### 738,152 0 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 60.8 60.8 0.0
2005-Apr-18 Mon 40.2 40.51 40.2 ### 75.1 75.1 0.0
2005-Apr-15 Fri ### ### 40.84 40.84 ### ### 2.9
2005-Apr-14 Thu ### ### 41.51 41.52 ### ### 3.0
2005-Apr-13 Wed 42.25 ### 42 ### 9,127 ### 36.6 36.6 0.0
2005-Apr-12 Tue 42.2 42.2 ### ### 52,750 1,113,025 33.1 33.1 0.0
2005-Apr-11 Mon ### ### ### ### 42.0 42.0 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 41.84 42 ### ### 3.0
2005-Apr-06 Wed ### 42.27 41.8 41.83 85,288 3,585,081 33.0 33.0 3.0
2005-Apr-05 Tue 41.88 42 41.88 ### 174,078 ### ### ### 0.0
2005-Apr-04 Mon ### ### 41.86 ### 132,184 ### ### ### 0.0
2005-Apr-01 Fri 41.76 ### 41.76 ### ### ### 0.0
2005-Mar-31 Thu 41.76 ### 41.76 41.79 210,943 4,404,489 64.5 64.5 3.0
2005-Mar-30 Wed ### 41.72 ### 41.57 189,423 ### 52.0 52.0 ###
2005-Mar-29 Tue ### 42.25 41.59 ### 153,350 ### ### ### 0.0
2005-Mar-24 Thu 42.29 ### ### ### ### ### 0.0
2005-Mar-23 Wed 42.72 42.72 42.28 ### 56,149 ### 38.6 38.6 0.0
2005-Mar-22 Tue ### 43.2 ### ### 3,329 ### ### ### 0.0
2005-Mar-21 Mon ### ### 43.28 ### 221,780 ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 653,540 0 29.0 29.0 0.0
2005-Mar-17 Thu 45.2 45.2 ### ### 6.8 6.8 0.0
2005-Mar-16 Wed ### ### 42.84 ### 500,454 10,719,724 ### ### 0.0
2005-Mar-15 Tue 43 ### ### ### 27,643 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 42.8 42.8 ### 42.74 ### ### 3.1
2005-Mar-10 Thu 43.45 43.45 42.84 42.84 488,221 ### 21.7 21.7 ###
2005-Mar-09 Wed ### ### 43 43 ### ### ###
2005-Mar-08 Tue 43.28 ### ### ### 12,754 0 28.0 28.0 0.0
2005-Mar-07 Mon ### ### 43 43 1,670 ### 32.7 32.7 ###
2005-Mar-04 Fri 42.8 42.88 42.75 42.8 42,842 1,834,280 ### ### 3.1
2005-Mar-03 Thu 42.5 42.72 42.5 42.72 ### ### ###
2005-Mar-02 Wed ### 42.46 ### ### 3,028 64,284 69.5 69.5 0.0
2005-Mar-01 Tue ### ### ### ### 4,853 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 68.8 68.8 0.0
2005-Feb-25 Fri 41.41 ### 41.41 ### ### ### 0.0
2005-Feb-24 Thu 41.7 41.7 ### ### 36.8 36.8 0.0
2005-Feb-23 Wed ### ### ### ### 42.4 42.4 0.0
2005-Feb-22 Tue ### ### 41.88 41.89 37.5 37.5 3.0
2005-Feb-21 Mon 41.83 ### 41.83 ### 74.8 74.8 0.0
2005-Feb-18 Fri 41.8 ### 41.7 ### 10,720 ### ### ### 0.0
2005-Feb-17 Thu 41.7 ### 41.7 41.8 386,287 8,054,083 72.3 72.3 3.0
2005-Feb-16 Wed 41.85 ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 4,420 0 21.6 21.6 0.0
2005-Feb-14 Mon 42 42 ### ### ### ### 0.0
2005-Feb-11 Fri ### ### 41.82 41.82 67,323 1,407,723 27.7 27.7 3.0
2005-Feb-10 Thu 41.58 ### 41.58 41.75 223,248 4,641,325 ### ### 3.0
2005-Feb-09 Wed 42 ### ### ### 8,344 0 ### ### 0.0
2005-Feb-08 Tue ### ### 41.87 41.87 34.5 34.5 ###
2005-Feb-07 Mon 41.83 42 41.83 42 ### ### 3.0
2005-Feb-04 Fri 41.8 41.8 41.77 41.8 11,350 474,259 ### ### 3.0
2005-Feb-03 Thu ### 41.82 ### 41.8 7,579 158,476 ### ### 3.0
2005-Feb-02 Wed 42 42 41.57 41.75 31.4 31.4 3.0
2005-Feb-01 Tue 41.26 41.48 40.25 41.48 19,785 ### ### ### 3.0
2005-Jan-31 Mon 41.22 ### ### 41.2 114,324 0 37.0 37.0 2.9
2005-Jan-28 Fri 42 42 ### 41.2 184,280 3,869,880 ### ### 2.9
2005-Jan-27 Thu 41 ### 41 ### 73.9 73.9 0.0
2005-Jan-25 Tue 40.75 ### 40.75 ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 135,050 0 26.1 26.1 0.0
2005-Jan-21 Fri ### ### 40.55 ### ### ### 0.0
2005-Jan-20 Thu 40.51 40.59 40.48 40.58 124,850 ### 73.3 73.3 2.9
2005-Jan-19 Wed ### ### 40.57 ### ### ### 0.0
2005-Jan-18 Tue ### ### 40.7 40.7 64,353 1,309,583 30.6 30.6 2.9
2005-Jan-17 Mon ### ### ### 41 152,883 0 ### ### 2.9
2005-Jan-14 Fri ### ### 40.77 40.8 19,950 406,680 33.1 33.1 2.9
2005-Jan-13 Thu ### ### ### ### 19,356 0 29.1 29.1 0.0
2005-Jan-12 Wed ### ### 40.85 ### ### ### 0.0
2005-Jan-11 Tue 41.75 41.75 ### ### 17.3 17.3 0.0
2005-Jan-10 Mon 41.8 41.8 40.8 ### ### ### 0.0
2005-Jan-07 Fri 40.76 ### 40.76 ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 80.1 80.1 0.0
2005-Jan-05 Wed 41 41 40.54 40.59 ### ### ###
2005-Jan-04 Tue ### ### 40.82 40.88 15.5 15.5 ###
2004-Dec-31 Fri ### 40.79 ### 40.79 85.7 85.7 ###
2004-Dec-30 Thu 40.25 ### ### ### 9,551 0 ### ### 0.0
2004-Dec-29 Wed ### ### 40.55 40.55 20,277 ### ### ### ###
2004-Dec-24 Fri ### ### ### ### 959 0 ### ### 0.0
2004-Dec-23 Thu ### 41.8 40.5 ### ### ### 0.0
2004-Dec-22 Wed ### 41.51 ### 41.51 70.2 70.2 ###
2004-Dec-21 Tue ### ### ### ### 14,281 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri 40.78 ### 40.78 ### ### ### 0.0
2004-Dec-16 Thu ### ### 40.72 40.75 ### ### ###
2004-Dec-15 Wed 40.56 40.7 40.56 ### 7,540 306,350 ### ### 0.0
2004-Dec-14 Tue ### 40.4 ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### 40.2 ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 38.4 38.4 0.0
2004-Dec-08 Wed ### 40.23 ### ### 24,451 ### 49.6 49.6 0.0
2004-Dec-07 Tue 40.7 40.7 ### ### 37.0 37.0 0.0
2004-Dec-06 Mon 40.59 40.7 40.59 ### 73.9 73.9 0.0
2004-Dec-03 Fri 40.48 40.48 40.41 40.41 ### ### ###
2004-Dec-02 Thu 40.48 ### 40.48 40.51 67.1 67.1 ###
2004-Dec-01 Wed ### ### 40.28 ### ### ### 0.0
2004-Nov-30 Tue ### 40.45 ### 40.4 69.0 69.0 2.9
2004-Nov-29 Mon ### ### 40.26 40.28 35.9 35.9 2.9
2004-Nov-26 Fri ### 40.24 40 ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 67.4 67.4 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### 39.77 ### 39.77 ### ### ###
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 39.77 39.82 ### 39.8 14,428 ### ### ### 2.8
2004-Nov-18 Thu ### ### 39.85 39.85 ### ### ###
2004-Nov-17 Wed 39.7 39.76 39.7 39.76 4,480 ### 69.8 69.8 2.8
2004-Nov-16 Tue 39.85 39.85 ### ### 35.3 35.3 0.0
2004-Nov-15 Mon 39.73 39.85 ### 39.85 ### ### ###
2004-Nov-12 Fri 39.58 ### 39.48 39.55 223,774 ### 30.7 30.7 2.8
2004-Nov-11 Thu 39.4 39.57 39.4 39.57 153,128 6,046,259 ### ### ###
2004-Nov-10 Wed ### 39.4 39.27 ### 230,770 ### 68.3 68.3 0.0
2004-Nov-09 Tue 39.49 39.49 39.27 ### 86,050 3,388,649 ### ### 0.0
2004-Nov-08 Mon 39.44 39.44 ### ### 27.2 27.2 0.0
2004-Nov-05 Fri ### 39.5 ### ### 57,354 1,132,741 ### ### 0.0
2004-Nov-04 Thu ### 39.49 ### 39.48 134,050 ### ### ### 2.8
2004-Nov-03 Wed 38.86 ### 38.86 ### 72.3 72.3 0.0
2004-Nov-02 Tue 38.84 38.86 37.8 38.86 ### ### 2.8
2004-Nov-01 Mon 38.59 38.78 38.59 38.77 92,941 3,595,422 74.5 74.5 ###
2004-Oct-29 Fri 38.51 38.59 38.5 38.59 1,680 64,755 67.1 67.1 ###
2004-Oct-28 Thu 38.57 ### 38.57 ### 65.9 65.9 0.0
2004-Oct-27 Wed ### 38.24 ### 38.24 66.3 66.3 ###
2004-Oct-26 Tue 37.75 37.89 37.75 37.84 3,048 115,275 ### ### 2.7
2004-Oct-25 Mon 37.59 ### 37.57 37.57 36.2 36.2 ###
2004-Oct-22 Fri 37.5 ### 37.5 ### ### ### 0.0
2004-Oct-21 Thu ### ### 37.83 37.85 ### ### ###
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 72.4 72.4 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 836,377 0 65.5 65.5 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue 37.8 ### 37.8 ### 42,847 ### 68.6 68.6 0.0
2004-Oct-11 Mon ### 37.81 ### 37.8 72.2 72.2 2.7
2004-Oct-08 Fri ### 37.7 37.58 ### 36,950 ### ### ### 0.0
2004-Oct-07 Thu 37.82 37.82 ### ### 4,155 78,571 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 32.0 32.0 0.0
2004-Oct-05 Tue 37.75 37.89 37.75 37.77 117,348 ### 70.2 70.2 2.7
2004-Oct-04 Mon 37.5 37.5 37.5 37.5 ### ### 2.7
2004-Oct-01 Fri 37.42 37.5 ### ### ### ### 0.0
2004-Sep-30 Thu 37.4 37.43 37.4 37.4 ### ### ###
2004-Sep-29 Wed ### 37.28 ### 37.28 67.1 67.1 2.7
2004-Sep-28 Tue 36.84 ### 36.78 ### ### ### 0.0
2004-Sep-27 Mon ### ### 36.87 ### 10,081 185,843 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue 36.86 ### 36.85 ### 2,876 ### 68.1 68.1 0.0
2004-Sep-20 Mon 36.85 ### 36.85 ### ### ### 0.0
2004-Sep-17 Fri 36.89 36.89 36.89 36.89 150 ### ### ### ###
2004-Sep-16 Thu 36.86 ### 36.75 ### ### ### 0.0
2004-Sep-15 Wed ### ### 36.88 ### 2,942 54,250 ### ### 0.0
2004-Sep-14 Tue 36.8 ### 36.8 ### 70.3 70.3 0.0
2004-Sep-13 Mon ### 36.8 ### 36.8 4,955 91,172 ### ### 2.6
2004-Sep-10 Fri 36.7 36.7 36.57 ### 1,043 ### ### ### 0.0
2004-Sep-09 Thu ### ### 36.51 36.52 17,651 ### ### ### 2.6
2004-Sep-08 Wed 36.5 36.53 36.49 36.49 ### ### ###
2004-Sep-07 Tue 36.47 36.5 36.45 36.5 ### ### 2.6
2004-Sep-06 Mon 36.42 36.44 ### ### 34.2 34.2 0.0
2004-Sep-03 Fri 36.55 36.55 ### 36.42 ### ### ###
2004-Sep-02 Thu 36.5 36.58 36.49 36.58 5,025 183,588 ### ### 2.6
2004-Sep-01 Wed 36.21 ### 36.21 ### 72.4 72.4 0.0
2004-Aug-31 Tue 36.2 36.2 36.2 36.2 70.8 70.8 2.6
2004-Aug-30 Mon ### ### ### ### 34.4 34.4 0.0
2004-Aug-27 Fri 35.8 ### 35.8 ### 731,289 13,090,073 69.5 69.5 0.0
2004-Aug-26 Thu ### 35.84 ### 35.81 23,774 ### ### ### 2.6
2004-Aug-25 Wed ### ### ### ### 705,942 0 ### ### 0.0
2004-Aug-24 Tue ### 35.7 ### 35.7 448,346 8,002,976 69.8 69.8 2.6
2004-Aug-23 Mon ### 35.74 ### 35.7 102,888 ### ### ### 2.6
2004-Aug-20 Fri 35.24 ### 35.24 ### 6,151 108,380 ### ### 0.0
2004-Aug-19 Thu 35.25 35.27 35.2 35.23 ### ### ###
2004-Aug-18 Wed 35.23 35.23 ### ### 35,155 619,255 ### ### 0.0
2004-Aug-17 Tue 35.2 35.24 ### ### 27,950 492,479 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 28,278 0 ### ### 0.0
2004-Aug-13 Fri 35.2 35.23 ### ### 17,825 313,987 32.4 32.4 0.0
2004-Aug-12 Thu 35.5 35.5 ### ### 13,021 231,122 26.0 26.0 0.0
2004-Aug-11 Wed 35.49 35.55 35.46 35.5 71.4 71.4 2.5
2004-Aug-10 Tue ### 35.44 35.27 35.27 35.7 35.7 ###
2004-Aug-09 Mon 35.58 35.58 35.27 ### ### ### 0.0
2004-Aug-06 Fri 35.58 ### 35.53 35.59 72.8 72.8 2.5
2004-Aug-05 Thu 35.85 35.85 ### ### 26.3 26.3 0.0
2004-Aug-04 Wed 35.85 35.85 35.85 35.85 ### ### ###
2004-Aug-03 Tue ### ### 35.8 35.82 ### ### 2.6
2004-Aug-02 Mon 35.84 35.84 35.8 35.8 ### ### 2.6
2004-Jul-30 Fri 35.5 ### 35.2 ### 66.6 66.6 0.0
2004-Jul-29 Thu ### 35.41 35.29 35.29 12,740 450,358 ### ### ###
2004-Jul-28 Wed ### ### 35.26 35.26 9,758 ### 30.1 30.1 2.5
2004-Jul-27 Tue ### ### 35.23 35.25 29.0 29.0 2.5
2004-Jul-26 Mon 35.21 35.23 ### 35.2 36.3 36.3 2.5
2004-Jul-23 Fri 35.43 35.45 35.24 35.24 30.0 30.0 2.5
2004-Jul-22 Thu 36.5 36.5 ### ### 8.0 8.0 0.0
2004-Jul-21 Wed ### 35.51 ### 35.47 ### ### ###
2004-Jul-20 Tue ### ### 35.27 35.27 30.4 30.4 ###
2004-Jul-19 Mon 35.77 35.77 ### ### 12,379 ### 27.5 27.5 0.0
2004-Jul-16 Fri 35.59 ### 35.59 ### 1,027 18,275 ### ### 0.0
2004-Jul-15 Thu 35.52 35.59 35.51 35.59 ### ### 2.5
2004-Jul-14 Wed ### ### 35.56 35.58 ### ### ###
2004-Jul-13 Tue ### ### ### ### 48,240 0 31.7 31.7 0.0
2004-Jul-12 Mon ### ### ### ### 28,989 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 38,375 0 29.9 29.9 0.0
2004-Jul-08 Thu 35.88 ### 35.88 ### 43,482 ### ### ### 0.0
2004-Jul-07 Wed ### ### 35.87 ### 66.6 66.6 0.0
2004-Jul-06 Tue 35.86 ### 35.86 ### 4,183 ### 70.3 70.3 0.0
2004-Jul-05 Mon ### 35.72 ### 35.72 1,523 ### 67.9 67.9 ###
2004-Jul-02 Fri 35.75 35.75 35.7 35.7 3,247 ### ### ### 2.6
2004-Jul-01 Thu 35.71 35.71 ### 35.7 2,570 45,887 28.0 28.0 2.6
2004-Jun-30 Wed 35.5 ### 35.5 35.57 21,044 ### ### ### ###
2004-Jun-29 Tue 35.5 35.57 35.5 35.57 ### ### ###
2004-Jun-28 Mon 35.55 35.56 35.52 35.56 30,826 1,095,556 74.3 74.3 2.5
2004-Jun-25 Fri ### 35.75 ### ### 33.2 33.2 0.0
2004-Jun-24 Thu ### ### ### ### 129,752 0 ### ### 0.0
2004-Jun-23 Wed 36.4 36.5 ### 36.42 71.6 71.6 ###
2004-Jun-22 Tue 36.22 ### 36.22 36.26 73.4 73.4 2.6
2004-Jun-21 Mon ### 36.42 ### 36.41 10,025 182,555 ### ### ###
2004-Jun-18 Fri ### 36.23 ### ### 31.4 31.4 0.0
2004-Jun-17 Thu 35.72 ### 35.72 ### 11,952 ### 75.3 75.3 0.0
2004-Jun-16 Wed 35.82 35.82 35.78 35.78 ### ### 2.6
2004-Jun-15 Tue ### ### 35.53 ### 17,020 ### ### ### 0.0
2004-Jun-14 Mon 35.59 35.7 35.59 ### ### ### 0.0
2004-Jun-11 Fri 35.59 35.7 35.59 ### ### ### 0.0
2004-Jun-10 Thu 35.55 ### 35.49 35.51 30.7 30.7 ###
2004-Jun-09 Wed 35.76 35.76 35.49 35.51 31.1 31.1 ###
2004-Jun-08 Tue 35.84 35.89 35.77 35.77 ### ### 2.6
2004-Jun-07 Mon 35.74 35.76 35.74 35.75 ### ### ###
2004-Jun-04 Fri ### 35.44 ### 35.4 ### ### 2.5
2004-Jun-03 Thu 35.51 35.51 35.41 35.42 31.6 31.6 2.5
2004-Jun-02 Wed 35.49 35.59 35.46 35.59 ### ### 2.5
2004-Jun-01 Tue ### ### ### ### 11,056 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 14,270 0 73.2 73.2 0.0
2004-May-28 Fri 35.25 35.46 35.25 ### 62.4 62.4 0.0
2004-May-27 Thu ### 35.22 ### 35.22 ### ### 2.5
2004-May-26 Wed ### ### ### ### 134,285 0 27.8 27.8 0.0
2004-May-25 Tue 34.7 34.87 34.7 34.73 25,041 871,051 76.6 76.6 ###
2004-May-24 Mon 34.71 34.82 34.71 34.8 84,572 2,940,145 77.8 77.8 2.5
2004-May-21 Fri ### 34.72 ### 34.72 1,877,857 ### 68.5 68.5 2.5
2004-May-20 Thu 34.49 34.49 34.49 34.49 165,950 ### 72.9 72.9 ###
2004-May-19 Wed 34.48 ### ### 34.53 74.6 74.6 ###
2004-May-18 Tue ### ### ### ### 738,325 0 ### ### 0.0
2004-May-17 Mon ### ### 34.2 34.21 36.3 36.3 ###
2004-May-14 Fri ### ### 34.28 ### 18,784 321,957 33.5 33.5 0.0
2004-May-13 Thu 34.42 34.42 ### ### 26,952 463,843 33.9 33.9 0.0
2004-May-12 Wed ### 34.4 34.2 34.4 ### ### 2.5
2004-May-11 Tue ### ### ### ### 72.4 72.4 0.0
2004-May-10 Mon ### ### ### ### 13,681 0 ### ### 0.0
2004-May-07 Fri 34.45 34.56 ### 34.56 750,387 12,966,687 ### ### 2.5
2004-May-06 Thu ### ### 34.52 34.57 14,385 248,285 33.2 33.2 ###
2004-May-05 Wed 34.59 34.71 34.59 ### 2,982 103,326 66.8 66.8 0.0
2004-May-04 Tue 34.56 34.58 34.46 34.47 ### ### 2.5
2004-May-03 Mon 34.44 34.44 34.4 34.4 40.9 40.9 2.5
2004-Apr-30 Fri 34.55 ### 34.43 ### 28,356 488,148 ### ### 0.0
2004-Apr-29 Thu ### ### 34.59 ### 41.9 41.9 0.0
2004-Apr-28 Wed 35.21 35.21 ### ### 3,480 ### 33.5 33.5 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon 35.28 35.28 35.22 35.26 29.4 29.4 2.5
2004-Apr-23 Fri 35.26 ### 35.25 35.26 67.6 67.6 2.5
2004-Apr-22 Thu ### ### ### ### 40.0 40.0 0.0
2004-Apr-21 Wed ### ### ### ### 10,054 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 79,726 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 74.5 74.5 0.0
2004-Apr-16 Fri 34.88 34.88 34.71 34.79 30,728 1,069,180 ### ### 2.5
2004-Apr-15 Thu ### ### 34.79 34.79 31,385 545,942 34.7 34.7 2.5
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 142,740 0 37.4 37.4 0.0
2004-Apr-08 Thu ### ### ### ### 45,326 0 29.7 29.7 0.0
2004-Apr-07 Wed 35.27 ### ### ### 12,059 0 34.7 34.7 0.0
2004-Apr-06 Tue ### ### ### ### 7,278 0 ### ### 0.0
2004-Apr-05 Mon ### 35.21 ### 35.21 685,555 ### ### ### ###
2004-Apr-02 Fri 35.5 35.5 ### ### 31,888 ### 19.3 19.3 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed 34.78 34.83 34.78 34.83 3,179 110,645 68.9 68.9 2.5
2004-Mar-30 Tue 34.75 34.84 34.75 34.78 70.2 70.2 2.5
2004-Mar-29 Mon 34.82 34.84 ### ### 33.3 33.3 0.0
2004-Mar-26 Fri 34.75 34.86 34.72 34.86 69.0 69.0 2.5
2004-Mar-25 Thu 34.45 34.54 34.45 34.54 ### ### 2.5
2004-Mar-24 Wed 34.48 34.55 ### 34.42 ### ### 2.5
2004-Mar-23 Tue 34.45 34.55 34.43 34.43 34.2 34.2 ###
2004-Mar-22 Mon 34.81 34.81 34.55 34.55 175,184 6,075,381 34.5 34.5 2.5
2004-Mar-19 Fri ### ### 34.86 34.86 15,642 272,640 33.2 33.2 2.5
2004-Mar-18 Thu ### ### 34.76 34.83 191,327 ### 34.7 34.7 2.5
2004-Mar-17 Wed 34.79 ### 34.79 ### 71.4 71.4 0.0
2004-Mar-16 Tue ### ### 34.49 ### 17,588 ### ### ### 0.0
2004-Mar-15 Mon 34.71 34.71 ### ### 38.0 38.0 0.0
2004-Mar-12 Fri ### 34.54 ### 34.5 72.6 72.6 2.5
2004-Mar-11 Thu 34.54 34.57 34.51 34.54 27,778 959,452 72.2 72.2 2.5
2004-Mar-10 Wed ### ### ### ### 69.5 69.5 0.0
2004-Mar-09 Tue ### 34.77 ### 34.75 35,089 610,022 71.7 71.7 2.5
2004-Mar-08 Mon ### 34.77 ### ### 10,382 ### 73.1 73.1 0.0
2004-Mar-05 Fri 42.8 42.88 42.75 42.8 42,842 1,834,280 69.1 69.1 3.1
2004-Mar-04 Thu 34.28 34.43 34.25 ### 69.2 69.2 0.0
2004-Mar-03 Wed ### ### 34.24 34.24 33.7 33.7 2.4
2004-Mar-02 Tue ### 34.41 ### ### ### ### 0.0
2004-Mar-01 Mon ### 34.2 ### 34.2 6,387 ### ### ### 2.4
2004-Feb-27 Fri 33.89 ### 33.85 ### 17,329 ### 68.4 68.4 0.0
2004-Feb-26 Thu 33.75 33.78 33.75 33.78 73.5 73.5 2.4
2004-Feb-25 Wed ### ### ### ### 4,374 0 37.0 37.0 0.0
2004-Feb-24 Tue 33.7 33.71 ### ### 36,820 ### ### ### 0.0
2004-Feb-23 Mon ### 33.73 ### 33.73 ### ### ###
2004-Feb-20 Fri 33.8 33.88 33.8 33.81 69.9 69.9 ###
2004-Feb-19 Thu 33.8 33.86 33.8 33.86 ### ### 2.4
2004-Feb-18 Wed 33.84 ### 33.75 ### 11,845 199,884 ### ### 0.0
2004-Feb-17 Tue ### ### 33.57 33.59 ### ### ###
2004-Feb-16 Mon ### ### 33.51 33.51 30.5 30.5 ###
2004-Feb-13 Fri 33.53 ### 33.53 ### 319,625 ### 70.4 70.4 0.0
2004-Feb-12 Thu 33.48 33.56 33.48 33.54 ### ### 2.4
2004-Feb-11 Wed 33.24 33.27 33.23 33.27 10,740 ### 68.7 68.7 ###
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### 33.2 ### ### ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 66.5 66.5 0.0
2004-Feb-05 Thu 32.79 ### 32.75 32.81 74.3 74.3 ###
2004-Feb-04 Wed 32.8 ### 32.8 32.88 7,989 ### ### ### 2.3
2004-Feb-03 Tue ### ### 32.85 32.85 35.7 35.7 ###
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### 32.87 ### 22,920 ### ### ### 0.0
2004-Jan-29 Thu ### ### 32.82 32.87 35.0 35.0 2.3
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 667,059 0 ### ### 0.0
2004-Jan-23 Fri 33.5 33.59 33.5 33.59 65.9 65.9 ###
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 33.21 33.26 ### 33.26 9,383 ### 70.5 70.5 2.4
2004-Jan-20 Tue 33.26 ### 33.24 ### 9,277 154,183 ### ### 0.0
2004-Jan-19 Mon ### ### ### 33.2 ### ### ###
2004-Jan-16 Fri ### ### ### ### 39,445 0 ### ### 0.0
2004-Jan-15 Thu ### ### 33.24 33.24 27.0 27.0 2.4
2004-Jan-14 Wed ### ### ### ### 90,589 0 77.0 77.0 0.0
2004-Jan-13 Tue 33.43 33.43 33.2 33.2 ### ### ###
2004-Jan-12 Mon ### 33.27 ### 33.27 ### ### ###
2004-Jan-09 Fri ### 33.42 33.27 33.27 ### ### ###
2004-Jan-08 Thu 33.25 ### ### ### 22,055 0 32.4 32.4 0.0
2004-Jan-07 Wed ### ### 33.22 33.22 ### ### 2.4
2004-Jan-06 Tue ### 33.49 ### 33.45 ### ### ###
2004-Jan-05 Mon 33.2 33.2 ### ### 38.1 38.1 0.0
2004-Jan-02 Fri 33.29 33.29 33.22 33.26 ### ### 2.4
2003-Dec-31 Wed 33.21 33.26 33.2 33.2 10,127 336,520 ### ### ###
2003-Dec-30 Tue 33.27 ### 33.23 33.23 23.9 23.9 ###
2003-Dec-29 Mon ### ### ### ### 650 0 ### ### 0.0
2003-Dec-24 Wed ### ### 32.88 32.88 22.6 22.6 2.3
2003-Dec-23 Tue 32.7 32.86 32.7 32.83 ### ### 2.3
2003-Dec-22 Mon 33.27 33.48 33.27 33.48 382,378 ### 73.1 73.1 ###
2003-Dec-19 Fri ### 33.22 ### ### 27,572 457,970 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 31.0 31.0 0.0
2003-Dec-17 Wed ### 33.24 ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 7,258 0 35.0 35.0 0.0
2003-Dec-15 Mon 33.26 ### 33.24 ### 71.7 71.7 0.0
2003-Dec-12 Fri ### ### 32.87 ### 44,184 ### ### ### 0.0
2003-Dec-11 Thu ### ### 32.79 32.79 37,887 621,157 ### ### 2.3
2003-Dec-10 Wed ### ### ### ### 12,425 0 ### ### 0.0
2003-Dec-09 Tue 33.22 33.22 ### ### 35.6 35.6 0.0
2003-Dec-08 Mon ### 33.2 ### ### 10,573 ### ### ### 0.0
2003-Dec-05 Fri ### 33.25 ### ### ### ### 0.0
2003-Dec-04 Thu ### 33.22 ### 33.22 72.4 72.4 2.4
2003-Dec-03 Wed ### ### ### ### 1,272,374 0 ### ### 0.0
2003-Dec-02 Tue 32.73 32.73 32.71 32.71 83,655 ### 33.7 33.7 ###
2003-Dec-01 Mon 32.55 32.55 32.46 32.51 6,125 ### 37.3 37.3 2.3
2003-Nov-28 Fri 32.58 32.71 32.55 32.71 ### ### ###
2003-Nov-27 Thu 32.84 32.84 ### ### 28.1 28.1 0.0
2003-Nov-26 Wed 32.8 32.8 32.75 32.79 97,747 3,203,657 30.6 30.6 2.3
2003-Nov-25 Tue 32.83 32.85 32.82 32.82 1,904,823 ### 37.0 37.0 2.3
2003-Nov-24 Mon ### 32.72 32.57 32.57 ### ### ###
2003-Nov-21 Fri ### ### 32.51 32.57 29,984 487,389 ### ### ###
2003-Nov-20 Thu ### 32.81 ### ### 2,086 34,220 ### ### 0.0
2003-Nov-19 Wed 32.43 ### 32.43 ### ### ### 0.0
2003-Nov-18 Tue 32.5 32.5 ### 32.43 ### ### ###
2003-Nov-17 Mon ### ### ### ### 45,722 0 ### ### 0.0
2003-Nov-14 Fri 32.77 32.85 ### ### 59,455 976,548 34.9 34.9 0.0
2003-Nov-13 Thu 32.85 32.86 32.83 32.85 51,159 ### 71.7 71.7 ###
2003-Nov-12 Wed 32.74 32.79 32.72 32.72 45,759 ### ### ### 2.3
2003-Nov-11 Tue 32.75 32.8 ### ### 19,148 314,027 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 4,723 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 19,857 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### 33.4 ### ### ### ### 0.0
2003-Nov-03 Mon ### ### 33.2 33.2 36.6 36.6 ###
2003-Oct-31 Fri 33.48 33.48 ### ### ### ### 0.0
2003-Oct-30 Thu ### ### 33.27 ### 40,545 ### 31.5 31.5 0.0
2003-Oct-29 Wed 33.55 33.55 33.24 33.26 443,646 14,815,558 27.8 27.8 2.4
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 33.41 33.41 ### ### ### ### 0.0
2003-Oct-23 Thu 33.57 33.57 ### ### 12,228 205,246 35.4 35.4 0.0
2003-Oct-22 Wed 33.75 33.79 ### ### 131,874 ### ### ### 0.0
2003-Oct-21 Tue 33.76 33.76 ### ### 1,044,351 17,628,644 33.6 33.6 0.0
2003-Oct-20 Mon 33.54 ### 33.54 33.56 69.9 69.9 2.4
2003-Oct-17 Fri 33.53 ### 33.52 ### 1,489,180 24,958,656 67.6 67.6 0.0
2003-Oct-16 Thu 33.55 ### 33.5 ### 307,940 ### 69.6 69.6 0.0
2003-Oct-15 Wed 33.55 ### 33.48 33.48 ### ### ###
2003-Oct-14 Tue ### ### 33.43 33.5 302,849 5,062,121 34.0 34.0 2.4
2003-Oct-13 Mon ### ### ### ### 302,170 0 ### ### 0.0
2003-Oct-10 Fri 33.29 ### 33.25 33.25 9,557 158,885 30.7 30.7 2.4
2003-Oct-09 Thu ### 33.2 ### ### 70.3 70.3 0.0
2003-Oct-08 Wed ### ### ### ### 7,550 0 64.3 64.3 0.0
2003-Oct-07 Tue 32.88 32.88 32.81 32.81 42,988 1,411,940 ### ### ###
2003-Oct-06 Mon 32.77 32.77 ### 32.77 69.9 69.9 ###
2003-Oct-03 Fri ### ### 32.57 32.57 ### ### ###
2003-Oct-02 Thu ### ### ### ### 71.5 71.5 0.0
2003-Oct-01 Wed ### ### ### ### 1,558,383 0 71.5 71.5 0.0
2003-Sep-30 Tue ### ### ### ### 32.0 32.0 0.0
2003-Sep-29 Mon ### 32.25 ### 32.23 ### ### 2.3
2003-Sep-26 Fri ### ### 32.28 32.28 10,720 173,020 ### ### 2.3
2003-Sep-25 Thu ### ### 32.25 ### 38.1 38.1 0.0
2003-Sep-24 Wed 32.5 ### 32.43 ### 2,561,746 ### ### ### 0.0
2003-Sep-23 Tue 32.52 32.57 32.4 32.43 2,536,728 ### 39.0 39.0 ###
2003-Sep-22 Mon 32.78 32.78 32.52 32.52 33.0 33.0 2.3
2003-Sep-19 Fri ### ### 32.87 32.87 28.8 28.8 2.3
2003-Sep-18 Thu 32.8 32.83 32.79 32.79 8,983 ### ### ### 2.3
2003-Sep-17 Wed ### 32.81 ### 32.81 4,476 73,428 71.9 71.9 ###
2003-Sep-16 Tue 32.43 32.49 32.43 32.49 4,520 ### 69.4 69.4 ###
2003-Sep-15 Mon 32.57 32.57 32.42 32.45 37.2 37.2 2.3
2003-Sep-12 Fri 32.55 32.55 32.47 32.47 61,754 2,007,622 ### ### ###
2003-Sep-11 Thu 32.55 ### ### ### 34,826 0 38.1 38.1 0.0
2003-Sep-10 Wed 32.79 32.79 ### ### 16,170 ### 35.5 35.5 0.0
2003-Sep-09 Tue ### ### ### ### 3,721 0 33.7 33.7 0.0
2003-Sep-08 Mon 32.75 32.84 32.75 32.84 ### ### 2.3
2003-Sep-05 Fri 32.75 32.75 ### ### ### ### 0.0
2003-Sep-04 Thu 32.87 32.87 32.8 32.8 3,771 123,820 ### ### 2.3
2003-Sep-03 Wed 32.7 32.73 ### ### 32.7 32.7 0.0
2003-Sep-02 Tue 32.56 ### 32.55 32.55 9,257 150,657 ### ### 2.3
2003-Sep-01 Mon 32.51 32.58 32.51 32.53 19,373 ### ### ### ###
2003-Aug-29 Fri ### 32.4 ### 32.4 1,370 ### 68.7 68.7 2.3
2003-Aug-28 Thu ### ### 32.23 ### 62,570 ### ### ### 0.0
2003-Aug-27 Wed ### 32.21 ### 32.21 67.5 67.5 ###
2003-Aug-26 Tue ### ### ### ### 14,021 0 36.8 36.8 0.0
2003-Aug-25 Mon 32.25 32.25 ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-21 Thu ### ### ### ### 2,251 0 71.7 71.7 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 12,476 0 35.4 35.4 0.0
2003-Aug-18 Mon ### ### 31.88 ### 66.8 66.8 0.0
2003-Aug-15 Fri 31.83 31.86 31.76 31.79 32.3 32.3 ###
2003-Aug-14 Thu ### ### 31.81 31.81 31.7 31.7 2.3
2003-Aug-13 Wed 31.74 31.83 31.74 31.83 1,251 ### ### ### ###
2003-Aug-12 Tue 31.84 31.84 31.73 31.76 32.5 32.5 2.3
2003-Aug-11 Mon 31.86 31.89 31.75 31.75 32.1 32.1 2.3
2003-Aug-08 Fri 31.81 31.83 31.79 31.82 10,051 319,722 ### ### 2.3
2003-Aug-07 Thu ### 31.72 ### ### 6,455 102,376 32.6 32.6 0.0
2003-Aug-06 Wed 31.44 31.57 31.44 31.56 25,870 ### 71.1 71.1 2.3
2003-Aug-05 Tue 31.52 ### 31.48 ### ### ### 0.0
2003-Aug-04 Mon 31.51 31.55 31.51 31.55 9,140 288,184 ### ### ###
2003-Aug-01 Fri 31.59 ### 31.54 ### 12,087 ### 65.9 65.9 0.0
2003-Jul-31 Thu 31.29 31.47 31.29 31.45 67.1 67.1 ###
2003-Jul-30 Wed ### ### ### 31.2 28.5 28.5 2.2
2003-Jul-29 Tue 31.46 31.46 31.26 31.26 ### ### 2.2
2003-Jul-28 Mon 31.47 31.53 31.43 31.52 67.7 67.7 ###
2003-Jul-25 Fri ### 31.25 ### 31.22 ### ### 2.2
2003-Jul-24 Thu ### ### ### ### 879 0 28.8 28.8 0.0
2003-Jul-23 Wed ### ### ### ### 1,850 0 67.9 67.9 0.0
2003-Jul-22 Tue ### ### 30.87 ### 11,743 181,253 37.1 37.1 0.0
2003-Jul-21 Mon 31.27 31.27 ### ### 4,675 ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 68.6 68.6 0.0
2003-Jul-17 Thu ### ### ### ### 60,278 0 73.8 73.8 0.0
2003-Jul-16 Wed ### ### ### ### 23,484 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 30.89 ### 30.89 ### 13,587 209,851 68.4 68.4 0.0
2003-Jul-11 Fri 30.56 ### 30.55 ### ### ### 0.0
2003-Jul-10 Thu 30.48 30.84 30.48 30.71 ### ### ###
2003-Jul-09 Wed 30.47 30.57 30.47 30.55 69.2 69.2 2.2
2003-Jul-08 Tue 30.78 ### 30.59 30.59 1,073,623 ### 28.3 28.3 2.2
2003-Jul-07 Mon ### ### 30.56 30.56 134,055 ### ### ### 2.2
2003-Jul-04 Fri 30.52 30.55 30.46 30.55 36,153 1,102,847 75.0 75.0 2.2
2003-Jul-03 Thu 30.83 30.83 30.72 30.72 ### ### 2.2
2003-Jul-02 Wed 30.53 ### 30.52 ### ### ### 0.0
2003-Jul-01 Tue ### 30.71 30.41 ### 3,824 ### ### ### 0.0
2003-Jun-30 Mon ### 30.79 30.59 ### 34.5 34.5 0.0
2003-Jun-27 Fri ### 30.72 30.54 30.72 69.9 69.9 2.2
2003-Jun-25 Wed ### ### 30.89 ### 8,080 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 34.5 34.5 0.0
2003-Jun-23 Mon 31.71 ### 31.71 31.87 4,882 ### 75.9 75.9 ###
2003-Jun-20 Fri 31.74 31.74 31.7 31.71 29.9 29.9 ###
2003-Jun-19 Thu 31.85 31.87 31.78 31.84 33,189 ### ### ### 2.3
2003-Jun-18 Wed 31.87 ### 31.73 31.78 30.2 30.2 2.3
2003-Jun-17 Tue 31.81 ### 31.81 ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 65.7 65.7 0.0
2003-Jun-13 Fri ### 31.7 ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 61,026 0 ### ### 0.0
2003-Jun-11 Wed 31.52 31.58 31.52 31.55 75.8 75.8 ###
2003-Jun-10 Tue 31.21 ### 31.21 ### ### ### 0.0
2003-Jun-06 Fri ### 31.21 ### 31.21 2,551 ### 72.2 72.2 ###
2003-Jun-05 Thu 31.26 31.28 ### ### 30.3 30.3 0.0
2003-Jun-04 Wed ### ### ### ### 7,845 0 29.4 29.4 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri 30.74 30.77 30.74 30.77 70.9 70.9 2.2
2003-May-29 Thu 30.8 30.84 30.8 30.8 ### ### 2.2
2003-May-28 Wed 30.78 30.79 30.7 30.71 1,148,745 ### 32.4 32.4 ###
2003-May-27 Tue 30.59 30.59 30.52 30.53 ### ### ###
2003-May-26 Mon 30.55 ### 30.55 ### 376,076 ### 72.4 72.4 0.0
2003-May-23 Fri 30.44 ### 30.44 ### 94,282 1,434,972 74.8 74.8 0.0
2003-May-22 Thu ### 30.27 ### 30.27 ### ### 2.2
2003-May-21 Wed ### ### ### ### 230,552 0 ### ### 0.0
2003-May-20 Tue 29.8 ### 29.78 ### 76.7 76.7 0.0
2003-May-19 Mon ### ### ### ### 1,033,544 0 30.3 30.3 0.0
2003-May-16 Fri 30.2 30.21 ### ### ### ### 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed 30.47 30.47 ### ### ### ### 0.0
2003-May-13 Tue 30.58 30.58 30.44 30.47 24,474 ### 27.6 27.6 ###
2003-May-12 Mon ### 30.42 ### ### 69.4 69.4 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 3,720 0 33.8 33.8 0.0
2003-May-07 Wed 30.5 30.5 30.44 30.44 450 ### 30.0 30.0 2.2
2003-May-06 Tue ### ### 30.27 ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 30.5 ### 30.42 30.57 124,851 1,898,983 ### ### ###
2003-Apr-30 Wed 30.57 30.77 30.57 ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 747 0 ### ### 0.0
2003-Apr-28 Mon ### 30.44 ### ### 32.7 32.7 0.0
2003-Apr-24 Thu ### ### 30.55 30.56 29.8 29.8 2.2
2003-Apr-23 Wed ### 30.73 ### ### 360,252 5,535,271 ### ### 0.0
2003-Apr-22 Tue 30.28 30.45 30.28 30.4 29,926 ### ### ### ###
2003-Apr-17 Thu ### ### ### ### 75.6 75.6 0.0
2003-Apr-16 Wed 30.4 30.43 ### 30.4 ### ### ###
2003-Apr-15 Tue 30.25 30.25 ### 30.24 196,254 2,968,341 31.1 31.1 ###
2003-Apr-14 Mon ### ### ### ### 30.8 30.8 0.0
2003-Apr-11 Fri ### ### ### ### 32,674 0 25.8 25.8 0.0
2003-Apr-10 Thu ### ### 29.81 ### ### ### 0.0
2003-Apr-09 Wed 30.22 30.24 ### ### ### ### 0.0
2003-Apr-08 Tue 30.24 30.42 30.22 ### ### ### 0.0
2003-Apr-07 Mon ### 30.4 ### 30.29 1,170 17,784 ### ### ###
2003-Apr-04 Fri ### ### ### ### 39,250 0 ### ### 0.0
2003-Apr-03 Thu 29.81 29.81 ### ### 364,376 5,431,024 ### ### 0.0
2003-Apr-02 Wed 29.56 29.57 29.5 29.54 35.3 35.3 ###
2003-Apr-01 Tue ### 29.43 29.25 29.43 77.0 77.0 2.1
2003-Mar-31 Mon 29.46 29.51 29.43 29.43 ### ### 2.1
2003-Mar-28 Fri 29.48 ### 29.48 ### 11,777 ### 72.9 72.9 0.0
2003-Mar-27 Thu 29.43 29.57 29.4 29.57 27,750 ### ### ### 2.1
2003-Mar-26 Wed ### 29.45 ### 29.45 ### ### ###
2003-Mar-25 Tue ### ### 28.85 ### 71.9 71.9 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### 29.29 744,880 0 69.8 69.8 2.1
2003-Mar-20 Thu ### ### ### 29.26 ### ### ###
2003-Mar-19 Wed ### ### 28.85 ### 104,255 1,503,878 ### ### 0.0
2003-Mar-18 Tue 28.55 28.77 28.44 28.77 67.4 67.4 2.1
2003-Mar-17 Mon 28 28 27.8 27.82 31.3 31.3 2.0
2003-Mar-14 Fri 28 ### ### ### 38,385 0 69.4 69.4 0.0
2003-Mar-13 Thu 27.56 27.56 27.41 27.41 2,746 75,473 33.8 33.8 2.0
2003-Mar-12 Wed 27.5 27.58 27.49 27.58 ### ### ###
2003-Mar-11 Tue ### ### 27.5 27.57 40,155 ### 40.9 40.9 ###
2003-Mar-10 Mon ### ### ### ### 79.7 79.7 0.0
2003-Mar-07 Fri ### ### 27.8 27.84 27.9 27.9 2.0
2003-Mar-06 Thu ### ### ### ### 31.8 31.8 0.0
2003-Mar-05 Wed 28.26 ### ### ### ### ### 0.0
2003-Mar-04 Tue ### 28.5 ### 28.5 5,777 82,322 ### ### 2.0
2003-Mar-03 Mon ### 28.53 ### 28.53 351,028 ### ### ### 2.0
2003-Feb-28 Fri 28.54 28.54 ### ### 434,553 6,201,071 ### ### 0.0
2003-Feb-27 Thu 28.46 28.46 28.28 28.28 22,350 ### 28.7 28.7 ###
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue 28.54 28.54 ### ### 13,859 ### ### ### 0.0
2003-Feb-24 Mon 28.79 ### 28.78 ### 57,281 824,273 ### ### 0.0
2003-Feb-21 Fri 28.42 28.42 28.29 ### 11,720 332,320 ### ### 0.0
2003-Feb-20 Thu ### 28.74 28.46 28.46 ### ### 2.0
2003-Feb-19 Wed ### ### 28.83 ### 242,970 ### 24.9 24.9 0.0
2003-Feb-18 Tue ### ### 28.78 28.78 27.3 27.3 2.1
2003-Feb-17 Mon ### 28.77 ### 28.75 26,885 386,740 72.6 72.6 ###
2003-Feb-14 Fri 28.55 28.55 ### 28.45 23,277 332,279 ### ### 2.0
2003-Feb-13 Thu 28.85 28.85 28.53 ### 7,587 217,671 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### 29 29 ### ### ###
2003-Feb-10 Mon ### ### ### ### 35.4 35.4 0.0
2003-Feb-07 Fri ### 29.24 ### 29.24 74.0 74.0 2.1
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed 29.47 29.5 ### ### 18,570 ### 35.5 35.5 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon 29.72 29.72 ### ### ### ### 0.0
2003-Jan-31 Fri 29.51 29.77 29.51 29.77 76,323 ### 73.8 73.8 ###
2003-Jan-30 Thu 29.7 29.75 29.7 29.75 71.8 71.8 2.1
2003-Jan-29 Wed ### ### 29.78 29.78 880 ### ### ### 2.1
2003-Jan-28 Tue ### ### 29.79 29.85 ### ### 2.1
2003-Jan-24 Fri ### 30.5 ### 30.48 ### ### 2.2
2003-Jan-23 Thu 30.46 30.49 30.46 30.46 24,248 738,957 ### ### 2.2
2003-Jan-22 Wed 30.52 30.52 30.51 30.51 24,427 745,389 ### ### ###
2003-Jan-21 Tue 30.81 30.81 30.81 30.81 ### ### ###
2003-Jan-20 Mon 30.8 30.8 30.79 30.8 ### ### 2.2
2003-Jan-17 Fri ### ### 30.76 30.79 4,159 ### 30.0 30.0 ###
2003-Jan-16 Thu 30.81 30.81 30.81 30.81 ### ### ###
2003-Jan-15 Wed ### ### ### ### 246,671 0 31.9 31.9 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon 30.82 ### 30.82 ### ### ### 0.0
2003-Jan-10 Fri ### ### 30.82 30.89 39,945 615,552 ### ### ###
2003-Jan-09 Thu 30.89 ### 30.89 ### 785 12,124 ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 124,441 0 69.2 69.2 0.0
2003-Jan-03 Fri 30.75 30.81 30.7 30.75 21,480 ### 68.0 68.0 ###
2003-Jan-02 Thu 30.55 30.55 30.52 30.52 ### ### ###
2002-Dec-31 Tue ### ### ### ### 20 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 370 0 29.4 29.4 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 12,350 0 ### ### 0.0
2002-Dec-23 Mon 30.73 30.73 30.73 30.73 0 ###
2002-Dec-20 Fri ### 30.73 ### 30.73 927 14,243 76.8 76.8 ###
2002-Dec-19 Thu ### ### ### ### 10.0 10.0 0.0
2002-Dec-18 Wed 30.27 ### 30.27 30.28 75.4 75.4 2.2
2002-Dec-17 Tue 30.23 30.23 30.23 30.23 ### ### ###
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 30.22 30.29 ### 30.29 55,559 841,441 ### ### ###
2002-Dec-12 Thu ### ### 30.29 30.29 31,178 ### 29.0 29.0 ###
2002-Dec-11 Wed 30.45 30.45 ### ### 31.4 31.4 0.0
2002-Dec-10 Tue 30.59 30.59 30.48 30.5 520 15,878 ### ### 2.2
2002-Dec-09 Mon ### ### 30.79 30.79 1,378 ### 29.5 29.5 ###
2002-Dec-06 Fri 30.87 30.87 30.76 30.76 ### ### 2.2
2002-Dec-05 Thu ### ### ### ### 104,341 0 74.9 74.9 0.0
2002-Dec-04 Wed 30.79 30.79 30.79 30.79 79.7 79.7 ###
2002-Dec-03 Tue ### ### ### ### 2,940 0 31.2 31.2 0.0
2002-Dec-02 Mon 31.28 31.28 31.28 31.28 11,740 367,227 ### ### 2.2
2002-Nov-29 Fri ### ### ### ### 18,224 0 ### ### 0.0
2002-Nov-28 Thu 30.85 ### 30.85 ### 71.0 71.0 0.0
2002-Nov-27 Wed 30.57 30.58 30.57 30.58 ### ### 2.2
2002-Nov-26 Tue ### ### ### ### 448,255 0 ### ### 0.0
2002-Nov-25 Mon 30.8 30.8 30.8 30.8 72.7 72.7 2.2
2002-Nov-22 Fri 30.81 ### 30.8 30.89 71.9 71.9 ###
2002-Nov-21 Thu ### 30.73 ### ### 80,478 1,236,544 29.6 29.6 0.0
2002-Nov-20 Wed 30.23 30.23 30.23 30.23 ### ### ###
2002-Nov-19 Tue ### 30.45 ### 30.45 65,981 ### ### ### 2.2
2002-Nov-18 Mon 30.49 30.49 30.48 30.48 53,155 ### ### ### 2.2
2002-Nov-15 Fri ### 30.47 ### 30.46 71.7 71.7 2.2
2002-Nov-14 Thu 30.25 30.25 ### ### 279,320 ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 32.7 32.7 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 96,226 0 ### ### 0.0
2002-Nov-08 Fri 30.59 30.59 30.51 30.51 1,205,021 ### 35.2 35.2 ###
2002-Nov-07 Thu 30.76 30.82 30.76 30.81 76,186 ### ### ### ###
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue 30.84 ### 30.84 30.89 ### ### ###
2002-Nov-04 Mon 30.83 30.83 30.78 30.79 1,843 56,773 26.0 26.0 ###
2002-Nov-01 Fri 30.76 30.76 30.5 30.5 42,746 ### ### ### 2.2
2002-Oct-31 Thu 30.57 30.81 30.57 30.81 77.1 77.1 ###
2002-Oct-30 Wed ### 30.44 ### 30.44 ### ### 2.2
2002-Oct-29 Tue 30.49 30.49 30.49 30.49 ### ### 2.2
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### 30.4 ### 30.4 ### ### ###
2002-Oct-24 Thu 30.78 30.78 ### ### 28.9 28.9 0.0
2002-Oct-23 Wed 30.43 30.55 30.43 30.54 87,456 ### 70.0 70.0 ###
2002-Oct-22 Tue 30.49 30.51 30.44 30.5 21,875 666,640 ### ### 2.2
2002-Oct-21 Mon 30.47 30.47 30.47 30.47 0 ###
2002-Oct-18 Fri ### ### 30.47 30.47 8,245 ### 31.9 31.9 ###
2002-Oct-17 Thu 30.24 30.24 ### ### 27.8 27.8 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue ### ### ### ### 294,972 0 ### ### 0.0
2002-Oct-14 Mon 29.8 29.84 29.8 29.84 74.7 74.7 ###
2002-Oct-11 Fri 29.56 29.56 29.56 29.56 74.5 74.5 ###
2002-Oct-10 Thu 29.2 ### 29.2 ### 997,382 14,561,777 73.6 73.6 0.0
2002-Oct-09 Wed ### ### 29.4 29.44 ### ### 2.1
2002-Oct-08 Tue 29.71 29.74 29.71 29.74 824,540 24,509,451 ### ### 2.1
2002-Oct-07 Mon 29.73 29.79 29.71 29.71 116,052 3,452,547 ### ### 2.1
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### 30.27 ### 30.27 ### ### 2.2
2002-Oct-02 Wed ### ### 30.2 30.2 31.9 31.9 2.2
2002-Oct-01 Tue ### ### ### ### 189,888 0 ### ### 0.0
2002-Sep-30 Mon ### ### ### ### ### ### 0.0
2002-Sep-27 Fri 30.42 30.42 30.42 30.42 299,475 9,110,029 69.5 69.5 2.2
2002-Sep-26 Thu 30.43 30.43 ### 30.21 ### ### 2.2
2002-Sep-25 Wed 30.28 ### ### ### 38.3 38.3 0.0
2002-Sep-24 Tue 30.59 ### 30.52 ### 1,081 ### ### ### 0.0
2002-Sep-23 Mon 30.75 30.88 30.7 30.7 ### ### 2.2
2002-Sep-20 Fri ### ### 30.88 ### 30.7 30.7 0.0
2002-Sep-19 Thu 31.29 31.29 ### ### 1,236,179 19,340,020 ### ### 0.0
2002-Sep-18 Wed 31.53 31.53 ### ### 28,742 ### 28.4 28.4 0.0
2002-Sep-17 Tue 31.57 31.8 31.53 31.8 664,140 ### 74.9 74.9 ###
2002-Sep-16 Mon 31.46 31.46 31.46 31.46 143 ### ### ### 2.2
2002-Sep-13 Fri ### 31.42 ### 31.42 175,920 ### 71.6 71.6 2.2
2002-Sep-12 Thu 31.57 ### 31.57 ### ### ### 0.0
2002-Sep-11 Wed 31.55 31.57 31.55 31.56 8,978 283,345 66.9 66.9 2.3
2002-Sep-10 Tue ### ### ### ### 37.1 37.1 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 22,550 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 28.7 28.7 0.0
2002-Sep-04 Wed ### 31.26 ### ### ### ### 0.0
2002-Sep-03 Tue 31.45 31.55 31.41 31.55 83,885 ### ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 31.29 ### 26.3 26.3 0.0
2002-Aug-29 Thu 31.21 ### 31.21 ### 75.9 75.9 0.0
2002-Aug-28 Wed ### 31.71 31.51 31.55 30.4 30.4 ###
2002-Aug-27 Tue 31.89 ### 31.8 31.8 222,951 3,544,920 ### ### ###
2002-Aug-26 Mon 31.73 31.78 31.73 31.78 ### ### 2.3
2002-Aug-23 Fri ### ### 31.81 31.86 201,126 ### 27.7 27.7 2.3
2002-Aug-22 Thu 31.83 ### 31.83 ### 107,288 1,707,488 ### ### 0.0
2002-Aug-21 Wed 31.85 31.85 ### ### 157,427 2,507,024 ### ### 0.0
2002-Aug-20 Tue 31.86 31.86 31.73 31.81 30.9 30.9 2.3
2002-Aug-19 Mon 31.5 ### 31.5 31.54 69.5 69.5 2.3
2002-Aug-16 Fri 31.47 31.5 ### ### 4,056 63,882 24.3 24.3 0.0
2002-Aug-15 Thu 31.26 ### 31.26 ### 91,986 1,437,741 69.9 69.9 0.0
2002-Aug-14 Wed 30.87 30.87 30.87 30.87 ### ### ###
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### ### ### 0.0
2002-Aug-08 Thu 30.56 ### 30.56 ### 1,150 17,572 ### ### 0.0
2002-Aug-07 Wed ### 30.46 ### 30.46 ### ### 2.2
2002-Aug-06 Tue 29.7 29.7 ### ### 38.6 38.6 0.0
2002-Aug-05 Mon 30.23 30.23 30.21 30.21 ### ### 2.2
2002-Aug-02 Fri ### 30.45 ### ### ### ### 0.0
2002-Aug-01 Thu 30.72 30.75 30.72 30.75 3,386 ### 75.1 75.1 ###
2002-Jul-31 Wed ### ### 30.72 30.8 30.4 30.4 2.2
2002-Jul-30 Tue 30.89 ### 30.7 30.82 ### ### ###
2002-Jul-29 Mon ### 30.43 ### 30.43 74.9 74.9 ###
2002-Jul-26 Fri ### ### 29.89 29.89 28.7 28.7 ###
2002-Jul-25 Thu 30.88 30.88 30.48 30.5 23.2 23.2 2.2
2002-Jul-24 Wed ### ### ### ### 78,376 0 32.4 32.4 0.0
2002-Jul-23 Tue 30.7 ### ### 30.84 ### ### 2.2
2002-Jul-22 Mon 30.59 30.72 30.52 30.71 67.6 67.6 ###
2002-Jul-19 Fri ### ### ### ### 13,625 0 42.7 42.7 0.0
2002-Jul-18 Thu 31.42 31.49 31.42 31.46 ### ### 2.2
2002-Jul-17 Wed 31.27 31.27 31.2 31.2 47.1 47.1 2.2
2002-Jul-16 Tue 31.71 31.71 31.49 31.57 37.4 37.4 2.3
2002-Jul-15 Mon 31.87 31.87 31.87 31.87 ### ### ###
2002-Jul-12 Fri ### ### 31.85 31.87 30.6 30.6 ###
2002-Jul-11 Thu 31.87 ### 31.82 31.82 96,189 ### ### ### 2.3
2002-Jul-10 Wed ### ### 32.2 32.2 28.5 28.5 ###
2002-Jul-09 Tue 32.46 32.46 32.46 32.46 68.2 68.2 2.3
2002-Jul-08 Mon 32.42 32.42 32.28 32.28 29.3 29.3 2.3
2002-Jul-05 Fri 31.83 31.83 31.83 31.83 470 ### 69.2 69.2 ###
2002-Jul-04 Thu 31.86 ### 31.83 ### 1,850 29,442 73.3 73.3 0.0
2002-Jul-03 Wed 31.82 31.83 31.8 31.81 ### ### 2.3
2002-Jul-02 Tue ### ### ### ### 149,550 0 ### ### 0.0
2002-Jul-01 Mon ### 32.2 ### 32.2 ### ### ###
2002-Jun-28 Fri ### ### ### ### 1,133,280 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 31.2 31.2 0.0
2002-Jun-26 Wed ### ### 31.75 31.75 69,671 1,106,027 ### ### 2.3
2002-Jun-25 Tue ### ### 32.2 32.22 ### ### ###
2002-Jun-24 Mon ### ### ### ### 3,922 0 ### ### 0.0
2002-Jun-21 Fri 33.5 33.5 33.21 33.27 29.4 29.4 ###
2002-Jun-20 Thu 33.5 33.59 33.5 33.59 16,088 539,671 ### ### ###
2002-Jun-19 Wed ### ### 33.77 33.77 1,220 ### ### ### 2.4
2002-Jun-18 Tue ### ### ### ### 35.8 35.8 0.0
2002-Jun-17 Mon 33.83 33.83 33.72 33.72 ### ### 2.4
2002-Jun-14 Fri ### ### 33.71 33.71 ### ### 2.4
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 676 0 36.6 36.6 0.0
2002-Jun-11 Tue ### ### 34.24 34.24 88,180 1,509,641 ### ### 2.4
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu 34.24 34.25 34.24 34.24 3,950 ### ### ### 2.4
2002-Jun-05 Wed 34.2 34.25 34.2 34.25 72.1 72.1 ###
2002-Jun-04 Tue ### 34.42 ### ### 27,187 467,888 36.8 36.8 0.0
2002-Jun-03 Mon 34.49 34.49 34.49 34.49 73.1 73.1 ###
2002-May-31 Fri 34.49 34.49 34.26 34.49 32,450 ### 68.2 68.2 ###
2002-May-30 Thu 34.49 34.49 34.49 34.49 0 ###
2002-May-29 Wed 34.49 34.49 34.49 34.49 ### ### ###
2002-May-28 Tue 34.56 34.56 34.56 34.56 470 16,243 73.0 73.0 2.5
2002-May-27 Mon ### ### 34.57 34.57 34.0 34.0 ###
2002-May-24 Fri 34.45 34.45 34.45 34.45 0 ###
2002-May-23 Thu 34.45 34.45 34.45 34.45 75.6 75.6 ###
2002-May-22 Wed 34.5 34.5 34.5 34.5 ### ### 2.5
2002-May-21 Tue ### ### 34.5 34.5 11,470 197,857 34.0 34.0 2.5
2002-May-20 Mon 34.77 34.8 ### ### 31.8 31.8 0.0
2002-May-17 Fri 34.83 34.89 34.83 34.89 66.4 66.4 2.5
2002-May-16 Thu 34.46 ### 34.45 ### ### ### 0.0
2002-May-15 Wed ### ### ### ### 214,329 0 74.8 74.8 0.0
2002-May-14 Tue 33.72 33.82 33.72 33.82 1,456 ### ### ### 2.4
2002-May-13 Mon 33.8 33.8 33.71 33.71 19,541 ### 38.4 38.4 2.4
2002-May-10 Fri ### ### 33.82 33.82 30.6 30.6 2.4
2002-May-09 Thu 34.22 34.22 ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 196,578 0 28.6 28.6 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu 34.26 34.26 34.26 34.26 74.7 74.7 2.4
2002-May-01 Wed 34.28 34.28 34.28 34.28 ### ### 2.4
2002-Apr-30 Tue ### ### ### ### 38.7 38.7 0.0
2002-Apr-29 Mon 34.46 34.46 34.46 34.46 0 ###
2002-Apr-26 Fri 34.46 34.46 34.46 34.46 0 ###
2002-Apr-24 Wed 34.53 34.54 34.41 34.46 11,750 405,081 ### ### ###
2002-Apr-23 Tue 34.75 34.78 34.71 34.78 33,458 ### 75.2 75.2 2.5
2002-Apr-22 Mon 34.82 34.88 34.82 34.85 ### ### ###
2002-Apr-19 Fri 34.71 34.8 34.71 34.8 68,143 ### ### ### 2.5
2002-Apr-18 Thu 34.75 34.8 34.75 34.78 39,228 1,364,153 ### ### 2.5
2002-Apr-17 Wed ### 34.74 ### 34.72 ### ### 2.5
2002-Apr-16 Tue ### ### ### 34.54 36,388 0 ### ### 2.5
2002-Apr-15 Mon 34.27 ### 34.21 34.29 71.5 71.5 ###
2002-Apr-12 Fri 34.22 34.22 ### ### ### ### 0.0
2002-Apr-11 Thu 34.5 34.5 34.26 34.26 16,829 578,581 ### ### 2.4
2002-Apr-10 Wed 34.22 ### 34.22 ### 33,273 ### 73.0 73.0 0.0
2002-Apr-09 Tue 34.4 34.4 34.21 34.26 36.1 36.1 2.4
2002-Apr-08 Mon 34.57 ### 34.45 34.48 37.1 37.1 2.5
2002-Apr-05 Fri 34.59 34.59 34.53 34.53 11,628 ### ### ### ###
2002-Apr-04 Thu 34.43 34.43 34.29 ### 4,348 ### 36.6 36.6 0.0
2002-Apr-03 Wed 34.4 34.53 34.4 34.41 74.8 74.8 2.5
2002-Apr-02 Tue 34.59 34.59 34.41 34.52 180,180 ### ### ### 2.5
2002-Mar-28 Thu ### 34.85 ### 34.77 ### ### ###
2002-Mar-27 Wed 34.79 34.84 34.79 34.84 ### ### 2.5
2002-Mar-26 Tue 34.84 34.84 34.47 34.47 16,775 ### 31.0 31.0 2.5
2002-Mar-25 Mon ### ### ### ### 31,374 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 35.28 ### ### ### 0.0
2002-Mar-19 Tue ### 35.23 ### ### ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 73.5 73.5 0.0
2002-Mar-15 Fri ### ### 34.8 34.83 ### ### 2.5
2002-Mar-14 Thu ### ### ### ### 134,029 0 ### ### 0.0
2002-Mar-13 Wed 35.2 35.2 ### ### 477,880 8,410,688 32.4 32.4 0.0
2002-Mar-12 Tue ### ### ### 35.24 33.9 33.9 2.5
2002-Mar-11 Mon ### ### ### ### 71.3 71.3 0.0
2002-Mar-08 Fri 35.52 35.52 ### 35.41 32.1 32.1 ###
2002-Mar-07 Thu ### 35.52 ### 35.5 183,051 3,250,985 71.8 71.8 2.5
2002-Mar-06 Wed ### ### ### ### 30.4 30.4 0.0
2002-Mar-05 Tue 34.872 ### 34.86 ### 1,548,376 ### 75.0 75.0 0.0
2002-Mar-04 Mon 34.7 34.73 ### ### ### ### 0.0
2002-Mar-01 Fri ### ### 34.42 34.42 27.8 27.8 2.5
2002-Feb-28 Thu ### ### 34.55 34.55 33.5 33.5 2.5
2002-Feb-27 Wed 34.83 34.83 34.43 34.45 3,292,555 114,021,179 ### ### ###
2002-Feb-26 Tue 34.88 ### 34.85 34.85 38.2 38.2 ###
2002-Feb-25 Mon 34.86 34.87 34.72 34.73 ### ### ###
2002-Feb-22 Fri 34.75 34.76 ### 34.7 140,242 ### ### ### 2.5
2002-Feb-21 Thu 34.84 34.84 34.7 34.79 ### ### 2.5
2002-Feb-20 Wed ### ### 34.78 34.79 133,748 2,325,877 ### ### 2.5
2002-Feb-19 Tue ### ### ### ### 35.3 35.3 0.0
2002-Feb-18 Mon ### ### ### ### 74,775 0 ### ### 0.0
2002-Feb-15 Fri 35.28 35.28 ### ### 32.8 32.8 0.0
2002-Feb-14 Thu ### ### ### ### 66,978 0 ### ### 0.0
2002-Feb-13 Wed 35.24 35.25 ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### 35.21 60,376 0 ### ### ###
2002-Feb-11 Mon ### 35.23 ### 35.23 ### ### ###
2002-Feb-08 Fri 34.7 34.7 34.7 34.7 19,250 667,975 ### ### 2.5
2002-Feb-07 Thu 34.53 ### 34.53 34.56 ### ### 2.5
2002-Feb-06 Wed 34.76 34.84 34.7 34.7 35.9 35.9 2.5
2002-Feb-05 Tue ### ### ### ### 395,573 0 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 70.9 70.9 0.0
2002-Feb-01 Fri 35.21 35.23 ### ### 298,420 ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 66.3 66.3 0.0
2002-Jan-30 Wed 34.73 34.76 34.7 34.73 596,875 ### ### ### ###
2002-Jan-29 Tue 34.87 34.89 34.86 34.89 70.7 70.7 2.5
2002-Jan-28 Mon 34.89 34.89 34.89 34.89 0 2.5
2002-Jan-25 Fri 34.8 34.89 34.8 34.89 62,785 2,187,743 70.7 70.7 2.5
2002-Jan-24 Thu ### 34.72 ### ### 70.4 70.4 0.0
2002-Jan-23 Wed ### 34.71 ### 34.71 71.2 71.2 ###
2002-Jan-22 Tue 34.51 ### 34.51 ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 68.4 68.4 0.0
2002-Jan-18 Fri ### 34.26 ### 34.26 1,025 17,558 ### ### 2.4
2002-Jan-17 Thu ### 34.41 ### ### 1,570,075 27,013,140 36.3 36.3 0.0
2002-Jan-16 Wed 34.5 ### 34.5 ### 72.9 72.9 0.0
2002-Jan-15 Tue 34.47 34.5 34.45 34.48 ### ### 2.5
2002-Jan-14 Mon 34.5 34.56 34.5 34.56 ### ### 2.5
2002-Jan-11 Fri 34.72 34.72 ### ### 157,480 2,733,852 31.2 31.2 0.0
2002-Jan-10 Thu ### 34.72 34.58 34.59 62,855 2,177,925 ### ### ###
2002-Jan-09 Wed ### ### 34.55 34.58 ### ### 2.5
2002-Jan-08 Tue 34.87 ### 34.79 34.79 10,620 ### ### ### 2.5
2002-Jan-07 Mon ### ### 34.8 ### 100,975 ### 71.2 71.2 0.0
2002-Jan-04 Fri ### 34.72 ### 34.72 68.2 68.2 2.5
2002-Jan-03 Thu 34.75 34.75 34.57 34.57 ### ### ###
2002-Jan-02 Wed ### 34.87 ### 34.87 43,240 753,889 69.0 69.0 ###
2001-Dec-31 Mon 34.57 ### 34.57 ### 75.8 75.8 0.0
2001-Dec-28 Fri ### 34.75 ### 34.75 468,788 ### ### ### 2.5
2001-Dec-27 Thu ### ### ### ### 71.5 71.5 0.0
2001-Dec-24 Mon 34.26 34.28 34.22 34.28 ### ### 2.4
2001-Dec-21 Fri 33.73 ### ### ### ### ### 0.0
2001-Dec-20 Thu 33.76 33.87 33.72 33.79 241,249 ### 73.6 73.6 ###
2001-Dec-19 Wed 33.71 33.74 33.7 33.74 73.9 73.9 2.4
2001-Dec-18 Tue ### ### 33.59 33.59 30.2 30.2 ###
2001-Dec-17 Mon 33.49 33.49 33.49 33.49 75.0 75.0 2.4
2001-Dec-14 Fri 33.4 33.41 ### ### 289,482 ### ### ### 0.0
2001-Dec-13 Thu ### ### 33.48 33.48 ### ### ###
2001-Dec-12 Wed 33.87 33.89 ### ### 34.6 34.6 0.0
2001-Dec-11 Tue 33.86 ### 33.86 ### 348,920 ### 73.2 73.2 0.0
2001-Dec-10 Mon ### ### ### ### 322,978 0 30.5 30.5 0.0
2001-Dec-07 Fri ### 34.26 ### 34.23 482,580 ### ### ### 2.4
2001-Dec-06 Thu ### ### ### ### 38.2 38.2 0.0
2001-Dec-05 Wed ### ### 33.86 33.87 665,477 11,266,525 ### ### ###
2001-Dec-04 Tue 33.73 33.75 ### 33.75 ### ### ###
2001-Dec-03 Mon ### 33.72 ### ### 15,680 ### 40.9 40.9 0.0
2001-Nov-30 Fri ### ### ### ### 28.2 28.2 0.0
2001-Nov-29 Thu 33.75 ### 33.75 ### 71.8 71.8 0.0
2001-Nov-28 Wed ### ### ### ### 66.9 66.9 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### 33.84 ### ### ### 0.0
2001-Nov-23 Fri 33.75 ### 33.75 ### 69.1 69.1 0.0
2001-Nov-22 Thu 33.59 33.59 33.59 33.59 70.0 70.0 ###
2001-Nov-21 Wed 33.76 33.89 33.7 33.7 32.5 32.5 2.4
2001-Nov-20 Tue ### ### 33.88 33.88 31.2 31.2 2.4
2001-Nov-19 Mon 33.54 33.7 33.54 33.7 ### ### 2.4
2001-Nov-16 Fri ### 33.72 ### 33.72 317,241 5,348,683 73.3 73.3 2.4
2001-Nov-15 Thu 33.71 33.79 ### 33.73 60,572 ### 71.6 71.6 ###
2001-Nov-14 Wed ### 33.74 ### 33.74 68.5 68.5 2.4
2001-Nov-13 Tue ### ### ### ### 482,928 0 ### ### 0.0
2001-Nov-12 Mon ### 33.29 ### 33.29 72.9 72.9 2.4
2001-Nov-09 Fri ### ### ### ### 190,349 0 ### ### 0.0
2001-Nov-08 Thu 32.88 ### 32.88 ### 69.0 69.0 0.0
2001-Nov-07 Wed 33.28 33.28 ### ### ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 47,387 0 ### ### 0.0
2001-Nov-05 Mon 32.73 32.73 ### ### 40.7 40.7 0.0
2001-Nov-02 Fri ### ### 32.85 32.85 23,755 390,175 30.3 30.3 ###
2001-Nov-01 Thu 32.72 32.72 32.72 32.72 0 2.3
2001-Oct-31 Wed ### 32.73 ### 32.72 ### ### 2.3
2001-Oct-30 Tue ### 32.84 ### 32.82 2,655,220 ### 73.6 73.6 2.3
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 95,322 0 ### ### 0.0
2001-Oct-25 Thu ### 32.76 ### 32.75 67.6 67.6 ###
2001-Oct-24 Wed 32.4 32.72 ### 32.7 75.6 75.6 2.3
2001-Oct-23 Tue ### 32.43 ### ### 71.7 71.7 0.0
2001-Oct-22 Mon ### ### ### ### 58,853 0 29.4 29.4 0.0
2001-Oct-19 Fri ### 32.21 ### ### ### ### 0.0
2001-Oct-18 Thu ### ### ### 32.22 ### ### ###
2001-Oct-17 Wed 32.45 ### 32.43 ### 73,328 ### 70.0 70.0 0.0
2001-Oct-16 Tue 32.4 32.45 ### 32.45 47,579 ### 70.5 70.5 2.3
2001-Oct-15 Mon ### ### ### 32.25 ### ### ###
2001-Oct-12 Fri ### ### 32.49 32.57 26,658 433,059 ### ### ###
2001-Oct-11 Thu ### 32.23 ### 32.23 72.9 72.9 2.3
2001-Oct-10 Wed 31.71 31.76 ### ### ### ### 0.0
2001-Oct-09 Tue ### 31.81 ### 31.73 ### ### ###
2001-Oct-08 Mon ### 31.79 ### 31.75 ### ### 2.3
2001-Oct-05 Fri 31.72 ### 31.71 ### 69.3 69.3 0.0
2001-Oct-04 Thu ### ### 31.43 31.58 62,153 ### ### ### 2.3
2001-Oct-03 Wed 31.588 31.87 31.43 31.43 31.0 31.0 2.2
2001-Oct-02 Tue ### ### ### ### 73.6 73.6 0.0
2001-Oct-01 Mon 30.75 30.75 30.75 30.75 0 ###
2001-Sep-28 Fri 30.49 30.75 30.49 30.75 21,745 ### ### ### ###
2001-Sep-27 Thu ### 30.22 ### 30.22 ### ### 2.2
2001-Sep-26 Wed 29.89 ### 29.85 ### 245,774 3,668,176 68.5 68.5 0.0
2001-Sep-25 Tue 29.75 29.79 ### ### 158,457 ### 29.6 29.6 0.0
2001-Sep-24 Mon 29.359 ### ### ### 75.3 75.3 0.0
2001-Sep-21 Fri 29.453 29.59 29.453 29.55 ### ### ###
2001-Sep-20 Thu 30.28 ### ### ### 37.6 37.6 0.0
2001-Sep-19 Wed ### ### ### ### 158,640 0 ### ### 0.0
2001-Sep-18 Tue 30.5 30.5 30.26 ### 19.4 19.4 0.0
2001-Sep-17 Mon 30.42 30.47 29.75 29.75 38,525 1,159,987 48.7 48.7 2.1
2001-Sep-14 Fri ### ### ### 31.22 85,650 0 47.9 47.9 2.2
2001-Sep-13 Thu 31.56 31.59 ### ### 20,950 ### 27.2 27.2 0.0
2001-Sep-12 Wed 31.25 31.46 31.25 ### 6,225 195,184 71.7 71.7 0.0
2001-Sep-11 Tue ### ### ### ### 78,022 0 ### ### 0.0
2001-Sep-10 Mon 32.22 ### 32.21 ### 147,183 2,370,382 76.5 76.5 0.0
2001-Sep-07 Fri ### ### ### 32.42 108,488 0 ### ### 2.3
2001-Sep-06 Thu 32.86 ### ### 32.7 327,849 0 31.8 31.8 2.3
2001-Sep-05 Wed 32.82 ### 32.75 ### 404,477 ### ### ### 0.0
2001-Sep-04 Tue ### ### 32.82 ### ### ### 0.0
2001-Sep-03 Mon 32.74 32.83 32.74 32.83 ### ### 2.3
2001-Aug-31 Fri ### ### 32.83 32.83 31.3 31.3 2.3
2001-Aug-30 Thu 33.59 33.59 ### ### 75,887 1,274,522 27.1 27.1 0.0
2001-Aug-29 Wed 33.72 33.72 33.58 33.58 32.7 32.7 2.4
2001-Aug-28 Tue 33.75 33.85 33.73 33.84 76.5 76.5 2.4
2001-Aug-27 Mon ### ### 33.75 33.75 26.6 26.6 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-19 13:46:47 thru 2026-03-19 13:46:50 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000