(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 9

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

_{Currently Mon 26-Mar-23 01:04:19 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(STW) SPDR S&P/ASX 200 FUND Daily Prices Page 9...

TOC Company Info for STW Limits

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 .. Friday 20th March 2026
Latest price with VOLUME for STW .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	27.41	###	0.0
MAX	82.71	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for STW Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

320 Days for (STW) SPDR S&P/ASX 200 FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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