Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-23 07:17:20 PM AEST

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

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 91...

     Prev Section TOC    Company Info for SYI    Limits Next Section


Company Details for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND

Listing Code SYI
Listing Name SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024

SYI 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 ### 1 0.0
MAX ### 909,942 ###


Font Format Legend

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


End of day Prices (full format),

1216 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jul-15 Wed ### ### ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### 29.54 ### 2,626 38,786 ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 3,727 0 ### ### 0.0
2015-Jul-10 Fri ### 29.27 ### ### 72.7 72.7 0.0
2015-Jul-09 Thu 28.7 ### 28.7 ### 19,325 ### 78.9 78.9 0.0
2015-Jul-08 Wed 29.51 29.51 ### ### 4,274 ### ### ### 0.0
2015-Jul-07 Tue 29.47 ### 29.47 ### 72.3 72.3 0.0
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 29.49 23.1 23.1 ###
2015-Jul-02 Thu 29.27 29.75 29.27 29.75 ### ### 2.1
2015-Jul-01 Wed ### 29.4 ### 29.23 13,027 ### 63.1 63.1 2.1
2015-Jun-30 Tue ### ### ### ### 16,945 0 72.1 72.1 0.0
2015-Jun-29 Mon ### ### ### ### 41,325 0 ### ### 0.0
2015-Jun-26 Fri 29.5 29.59 29.5 29.53 ### ### ###
2015-Jun-25 Thu ### ### ### ### 40.0 40.0 0.0
2015-Jun-24 Wed 31.57 31.57 31.29 ### 11,954 ### 24.2 24.2 0.0
2015-Jun-23 Tue ### ### ### 31.24 ### ### ###
2015-Jun-22 Mon 30.7 30.84 ### 30.82 76.8 76.8 ###
2015-Jun-19 Fri 30.79 30.83 30.75 30.75 28.3 28.3 ###
2015-Jun-18 Thu ### ### ### ### 39.4 39.4 0.0
2015-Jun-17 Wed 30.7 30.86 30.7 30.86 5,450 167,751 75.6 75.6 2.2
2015-Jun-16 Tue 30.4 ### 30.4 30.54 8,384 ### 79.6 79.6 ###
2015-Jun-15 Mon ### ### ### 30.29 78.1 78.1 ###
2015-Jun-12 Fri ### 30.4 30.23 30.23 ### ### ###
2015-Jun-11 Thu ### 30.41 ### ### 15,278 ### ### ### 0.0
2015-Jun-10 Wed ### ### 29.85 ### ### ### 0.0
2015-Jun-09 Tue 29.83 ### 29.83 ### 8,883 132,489 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu 30.24 ### ### 30.23 44.0 44.0 ###
2015-Jun-03 Wed 30.7 30.7 30.45 30.45 ### ### 2.2
2015-Jun-02 Tue ### ### 30.81 30.84 7,044 ### ### ### 2.2
2015-Jun-01 Mon 31.44 31.44 ### 31.23 2,623 ### 28.5 28.5 ###
2015-May-29 Fri 31.56 ### 31.54 ### 6,177 ### ### ### 0.0
2015-May-28 Thu 31.29 31.29 ### 31.22 4,356 68,149 ### ### 2.2
2015-May-27 Wed 31.22 31.22 31.2 31.2 2,820 ### ### ### 2.2
2015-May-26 Tue 31.28 31.43 31.28 ### 13,981 438,374 69.4 69.4 0.0
2015-May-25 Mon ### ### ### ### 12,081 0 ### ### 0.0
2015-May-22 Fri 30.7 30.7 ### ### 1,982 30,423 31.1 31.1 0.0
2015-May-21 Thu 30.49 ### 30.49 ### 14,443 220,183 70.3 70.3 0.0
2015-May-20 Wed 30.57 30.57 30.4 30.49 4,683 ### ### ### 2.2
2015-May-19 Tue ### ### 30.56 30.56 22.9 22.9 2.2
2015-May-18 Mon ### ### 30.83 30.83 11,753 181,172 30.2 30.2 2.2
2015-May-15 Fri 31.29 31.29 ### ### 25.2 25.2 0.0
2015-May-14 Thu 30.89 ### 30.85 ### ### ### 0.0
2015-May-13 Wed ### ### ### ### 5,588 0 68.3 68.3 0.0
2015-May-12 Tue 29.82 30.75 29.82 ### ### ### 0.0
2015-May-11 Mon 30.43 30.43 ### 30.43 4,920 74,857 ### ### ###
2015-May-08 Fri ### 30.73 ### 30.7 14,924 ### ### ### 2.2
2015-May-07 Thu ### 30.51 ### 30.46 8,042 122,680 ### ### 2.2
2015-May-06 Wed 31.22 31.22 30.84 30.84 25.7 25.7 2.2
2015-May-05 Tue 31.53 31.85 31.46 31.5 38.7 38.7 2.3
2015-May-04 Mon 31.4 31.44 ### ### 9,675 ### ### ### 0.0
2015-May-01 Fri 31.58 31.58 ### 31.54 8,525 ### ### ### 2.3
2015-Apr-30 Thu 31.5 31.5 ### 31.43 27.8 27.8 2.2
2015-Apr-29 Wed ### ### 31.79 31.81 31.8 31.8 2.3
2015-Apr-28 Tue ### 32.43 ### ### 8,126 ### ### ### 0.0
2015-Apr-27 Mon 32.26 32.42 32.26 ### ### ### 0.0
2015-Apr-24 Fri ### 32.23 ### ### ### ### 0.0
2015-Apr-23 Thu 31.75 31.75 ### 31.71 33.7 33.7 ###
2015-Apr-22 Wed ### ### 31.74 31.78 23,622 374,881 ### ### 2.3
2015-Apr-21 Tue ### ### ### ### 29.8 29.8 0.0
2015-Apr-20 Mon 31.82 ### 31.77 ### ### ### 0.0
2015-Apr-17 Fri 32.4 32.4 ### ### 5,349 86,653 ### ### 0.0
2015-Apr-16 Thu 32.51 32.51 32.4 32.44 29.7 29.7 2.3
2015-Apr-15 Wed 32.57 32.57 32.27 32.27 30,829 999,476 ### ### ###
2015-Apr-14 Tue 32.5 ### 32.5 32.54 12,982 210,957 71.2 71.2 2.3
2015-Apr-13 Mon 32.53 32.7 32.53 32.58 ### ### 2.3
2015-Apr-10 Fri 32.42 32.54 32.42 32.54 11,921 ### 72.7 72.7 2.3
2015-Apr-09 Thu 32.45 32.52 ### ### 3,626 58,958 ### ### 0.0
2015-Apr-08 Wed ### ### 32.48 32.48 ### ### ###
2015-Apr-07 Tue ### 32.71 32.25 32.25 26.0 26.0 ###
2015-Apr-02 Thu ### ### 32.26 ### 9,940 ### ### ### 0.0
2015-Apr-01 Wed 32.22 32.22 ### ### 15,288 246,289 30.3 30.3 0.0
2015-Mar-31 Tue 32.49 32.49 32.25 ### 36,740 1,189,273 27.8 27.8 0.0
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri 32.24 ### 32.21 ### ### ### 0.0
2015-Mar-26 Thu 32.5 32.51 32.46 32.46 34.3 34.3 2.3
2015-Mar-25 Wed 32.89 ### 32.83 32.86 34.7 34.7 2.3
2015-Mar-24 Tue 32.81 32.85 32.75 32.82 67.2 67.2 2.3
2015-Mar-23 Mon 32.83 ### 32.75 32.8 ### ### 2.3
2015-Mar-20 Fri 32.7 32.84 32.7 32.84 ### ### 2.3
2015-Mar-19 Thu 32.42 32.75 32.42 32.75 ### ### ###
2015-Mar-18 Wed ### ### ### ### 7,357 0 ### ### 0.0
2015-Mar-17 Tue ### 32.25 ### 32.2 74.2 74.2 ###
2015-Mar-16 Mon 31.75 ### 31.75 31.88 76.6 76.6 2.3
2015-Mar-13 Fri ### ### ### ### 4,943 0 ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 66.2 66.2 0.0
2015-Mar-11 Wed 31.77 31.85 31.57 31.72 29.1 29.1 2.3
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 6,375 0 ### ### 0.0
2015-Mar-06 Fri ### ### ### 32.25 ### ### ###
2015-Mar-05 Thu ### ### ### ### 6,976 0 31.2 31.2 0.0
2015-Mar-04 Wed ### ### ### ### 18,977 0 31.5 31.5 0.0
2015-Mar-03 Tue ### ### ### ### 3,851 0 34.2 34.2 0.0
2015-Mar-02 Mon 32.44 32.56 32.44 32.49 ### ### ###
2015-Feb-27 Fri ### ### ### 32.2 ### ### ###
2015-Feb-26 Thu ### ### 32.24 ### 20,258 326,558 31.8 31.8 0.0
2015-Feb-25 Wed 32.5 32.55 32.4 32.53 ### ### ###
2015-Feb-24 Tue 32.26 32.42 32.25 ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 77.9 77.9 0.0
2015-Feb-20 Fri ### 32.2 ### ### ### ### 0.0
2015-Feb-19 Thu ### 32.22 ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 3,945 0 ### ### 0.0
2015-Feb-17 Tue ### ### 31.77 31.77 ### ### ###
2015-Feb-16 Mon 31.75 31.85 ### 31.85 2,448 38,984 ### ### 2.3
2015-Feb-13 Fri 31.44 31.75 31.44 31.75 70.6 70.6 2.3
2015-Feb-12 Thu ### ### ### ### 29.5 29.5 0.0
2015-Feb-11 Wed 31.59 31.59 ### ### 27.1 27.1 0.0
2015-Feb-10 Tue 31.5 31.5 ### ### 7,273 114,549 30.8 30.8 0.0
2015-Feb-09 Mon ### ### 31.4 31.44 25.9 25.9 2.2
2015-Feb-06 Fri 31.58 31.7 31.58 ### ### ### 0.0
2015-Feb-05 Thu 31.22 31.49 31.2 31.48 13,871 434,786 ### ### 2.2
2015-Feb-04 Wed ### ### 31.22 ### ### ### 0.0
2015-Feb-03 Tue 30.8 ### 30.59 ### 8,259 126,321 ### ### 0.0
2015-Feb-02 Mon 30.58 ### 30.52 ### ### ### 0.0
2015-Jan-30 Fri 30.41 30.59 30.41 30.56 22,845 696,772 ### ### 2.2
2015-Jan-29 Thu ### 30.29 ### 30.29 78.0 78.0 ###
2015-Jan-28 Wed ### ### ### ### 70.4 70.4 0.0
2015-Jan-27 Tue ### ### ### ### 6,425 0 ### ### 0.0
2015-Jan-23 Fri 29.75 29.8 29.74 29.75 67.0 67.0 2.1
2015-Jan-22 Thu ### ### 29.53 ### 5,875 86,744 33.0 33.0 0.0
2015-Jan-21 Wed ### ### ### ### 6,520 0 76.4 76.4 0.0
2015-Jan-20 Tue ### ### 28.88 ### ### ### 0.0
2015-Jan-19 Mon 29.22 ### 29 29 27.4 27.4 ###
2015-Jan-16 Fri ### 29.24 ### ### 13,784 201,522 ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-14 Wed 29.5 ### 29.5 29.55 ### ### ###
2015-Jan-13 Tue ### 29.59 ### 29.58 86,320 ### 77.6 77.6 2.1
2015-Jan-12 Mon 29.54 29.8 29.54 29.8 81.7 81.7 2.1
2015-Jan-09 Fri 29.79 29.84 29.71 29.84 8,726 ### ### ### ###
2015-Jan-08 Thu 29.41 29.53 ### 29.41 73.0 73.0 ###
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue 29.42 29.42 29.27 29.27 30.4 30.4 ###
2015-Jan-05 Mon 29.81 29.83 29.72 29.74 25.0 25.0 2.1
2015-Jan-02 Fri ### 29.7 ### 29.7 ### ### ###
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue 29.7 29.76 29.7 29.76 4,172 ### ### ### 2.1
2014-Dec-29 Mon 29.74 29.8 29.74 29.8 4,081 ### ### ### 2.1
2014-Dec-24 Wed ### ### 29.84 29.84 ### ### ###
2014-Dec-23 Tue ### ### ### ### 9,920 0 ### ### 0.0
2014-Dec-22 Mon 29.85 ### 29.83 ### 26,855 400,542 ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 1,140 0 62.8 62.8 0.0
2014-Dec-18 Thu ### ### ### ### 6,086 0 ### ### 0.0
2014-Dec-17 Wed ### 28.8 ### 28.76 ### ### 2.1
2014-Dec-16 Tue 28.72 28.77 ### ### 10,150 ### ### ### 0.0
2014-Dec-15 Mon 28.75 ### ### ### 78.4 78.4 0.0
2014-Dec-12 Fri ### ### ### ### 7,981 0 30.8 30.8 0.0
2014-Dec-11 Thu 28.79 ### 28.79 ### ### ### 0.0
2014-Dec-10 Wed 29.4 29.4 ### ### ### ### 0.0
2014-Dec-09 Tue ### ### ### 29.44 14,842 0 ### ### 2.1
2014-Dec-08 Mon 29.87 ### 29.84 29.84 15,554 ### 31.3 31.3 ###
2014-Dec-05 Fri 29.78 29.78 29.56 29.56 ### ### ###
2014-Dec-04 Thu 29.78 29.78 ### ### 5,448 81,120 27.5 27.5 0.0
2014-Dec-03 Wed ### 29.54 ### 29.43 ### ### 2.1
2014-Dec-02 Tue ### 29.26 ### 29.26 ### ### ###
2014-Dec-01 Mon ### ### ### ### 41.1 41.1 0.0
2014-Nov-28 Fri 29.47 29.48 ### 29.44 85,959 ### ### ### 2.1
2014-Nov-27 Thu 29.78 29.84 29.77 29.77 ### ### ###
2014-Nov-26 Wed 29.58 29.73 29.58 ### 7,556 224,073 66.2 66.2 0.0
2014-Nov-25 Tue ### 29.4 ### ### 18,741 ### ### ### 0.0
2014-Nov-24 Mon 29.55 29.55 29.5 29.52 30,889 ### ### ### 2.1
2014-Nov-21 Fri ### ### 29.25 29.29 ### ### 2.1
2014-Nov-20 Thu 29.58 29.58 29.45 29.45 ### ### ###
2014-Nov-19 Wed 29.72 29.72 ### ### 5,454 81,046 36.8 36.8 0.0
2014-Nov-18 Tue ### ### 29.77 29.78 ### ### 2.1
2014-Nov-17 Mon ### ### 29.86 29.89 3,823 57,077 ### ### ###
2014-Nov-14 Fri ### 30.2 ### ### 75.7 75.7 0.0
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 81.0 81.0 0.0
2014-Nov-11 Tue 30.27 30.47 30.27 30.44 80.1 80.1 2.2
2014-Nov-10 Mon 30.53 30.54 30.4 30.49 ### ### 2.2
2014-Nov-07 Fri 30.46 30.48 30.41 30.45 8,958 272,726 31.3 31.3 2.2
2014-Nov-06 Thu 30.5 30.5 30.28 30.29 33.9 33.9 ###
2014-Nov-05 Wed 30.28 ### ### ### 8,770 0 76.0 76.0 0.0
2014-Nov-04 Tue ### 30.41 ### 30.41 10,156 154,421 71.1 71.1 2.2
2014-Nov-03 Mon 30.46 30.46 ### ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### 4,050 0 ### ### 0.0
2014-Oct-30 Thu ### 30.23 ### ### 117,224 1,771,840 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 26.9 26.9 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon 29.85 ### 29.85 ### 11,785 ### 77.9 77.9 0.0
2014-Oct-24 Fri 29.78 29.82 ### 29.79 ### ### 2.1
2014-Oct-23 Thu 29.48 ### 29.48 29.58 75.6 75.6 2.1
2014-Oct-22 Wed 29.52 ### 29.52 ### 8,354 ### 71.2 71.2 0.0
2014-Oct-21 Tue ### 29.41 ### ### ### ### 0.0
2014-Oct-20 Mon 29.49 29.49 29.29 ### 26,788 ### 28.0 28.0 0.0
2014-Oct-17 Fri 29.22 29.22 ### ### 26.8 26.8 0.0
2014-Oct-16 Thu 28.56 ### 28.55 ### 10,853 154,926 82.4 82.4 0.0
2014-Oct-15 Wed 28.86 28.88 28.74 28.86 4,272 123,076 71.9 71.9 ###
2014-Oct-14 Tue ### 28.74 ### ### 5,223 75,054 68.4 68.4 0.0
2014-Oct-13 Mon ### 28.42 28.25 ### ### ### 0.0
2014-Oct-10 Fri 28.75 28.75 ### ### ### ### 0.0
2014-Oct-09 Thu 29.26 29.26 ### ### 23.6 23.6 0.0
2014-Oct-08 Wed ### ### ### 28.81 77.3 77.3 2.1
2014-Oct-07 Tue ### 29.2 28.8 29 15,141 439,089 ### ### ###
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### 29.23 ### 29.21 7,484 109,378 71.8 71.8 ###
2014-Oct-02 Thu ### ### ### ### 74.1 74.1 0.0
2014-Oct-01 Wed 28.72 29.28 28.72 29.28 2,045 ### ### ### ###
2014-Sep-30 Tue 28.89 ### 28.86 ### 70.8 70.8 0.0
2014-Sep-29 Mon 28.88 ### 28.87 ### 8,429 121,672 ### ### 0.0
2014-Sep-26 Fri 29.25 29.25 ### 29.23 30.8 30.8 2.1
2014-Sep-25 Thu ### ### 29.79 ### 909,942 13,553,586 ### ### 0.0
2014-Sep-24 Wed ### ### 29.8 29.85 12,027 ### ### ### 2.1
2014-Sep-23 Tue 29.59 ### 29.59 ### ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 29.8 29.8 0.0
2014-Sep-19 Fri ### ### ### ### 68.1 68.1 0.0
2014-Sep-18 Thu ### ### 29.88 29.88 11,449 171,048 26.0 26.0 2.1
2014-Sep-17 Wed 30.28 30.28 ### ### 7,155 108,326 32.5 32.5 0.0
2014-Sep-16 Tue 30.57 30.57 30.25 ### 19,559 594,789 28.5 28.5 0.0
2014-Sep-15 Mon 30.58 30.59 30.54 30.54 ### ### ###
2014-Sep-12 Fri ### ### 30.72 30.72 19.7 19.7 2.2
2014-Sep-11 Thu ### ### 30.89 30.89 8,849 136,672 33.9 33.9 ###
2014-Sep-10 Wed ### ### ### ### 3,181 0 35.6 35.6 0.0
2014-Sep-09 Tue ### ### ### ### 8,288 0 71.8 71.8 0.0
2014-Sep-08 Mon ### ### ### ### 10,572 0 76.3 76.3 0.0
2014-Sep-05 Fri 31.27 ### ### ### ### ### 0.0
2014-Sep-04 Thu ### 31.4 31.24 31.29 15,340 480,448 32.5 32.5 ###
2014-Sep-03 Wed ### 31.47 ### ### ### ### 0.0
2014-Sep-02 Tue 31.24 ### ### ### ### ### 0.0
2014-Sep-01 Mon 31.28 31.28 ### 31.21 13,279 207,683 33.6 33.6 ###
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### ### ### 5,150 0 ### ### 0.0
2014-Aug-27 Wed 31.25 31.28 31.25 31.28 5,281 ### ### ### 2.2
2014-Aug-26 Tue ### ### ### ### 7,153 0 28.6 28.6 0.0
2014-Aug-25 Mon ### ### ### ### 5,375 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu 31.22 31.25 ### ### 29.1 29.1 0.0
2014-Aug-20 Wed 30.82 ### 30.82 ### 80.0 80.0 0.0
2014-Aug-19 Tue ### 30.8 ### 30.79 71.5 71.5 ###
2014-Aug-18 Mon 30.48 30.48 ### 30.47 29.4 29.4 ###
2014-Aug-15 Fri ### 30.49 ### 30.45 5,887 89,747 71.3 71.3 2.2
2014-Aug-14 Thu 30.29 ### 30.29 ### 68.1 68.1 0.0
2014-Aug-13 Wed ### 30.23 ### ### ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 6,058 0 66.2 66.2 0.0
2014-Aug-11 Mon ### ### 29.85 29.85 8,052 120,176 32.2 32.2 2.1
2014-Aug-08 Fri ### ### 29.75 29.79 ### ### 2.1
2014-Aug-07 Thu ### 30.23 ### 30.22 5,277 ### 74.1 74.1 2.2
2014-Aug-06 Wed 30.22 30.25 ### 30.22 3,076 46,524 ### ### 2.2
2014-Aug-05 Tue 30.45 30.48 ### ### 38.5 38.5 0.0
2014-Aug-04 Mon 30.45 30.47 ### 30.42 ### ### 2.2
2014-Aug-01 Fri 30.59 30.59 30.47 30.5 ### ### 2.2
2014-Jul-31 Thu ### ### ### 30.87 6,043 0 79.4 79.4 ###
2014-Jul-30 Wed 30.47 30.86 30.47 30.77 76.0 76.0 2.2
2014-Jul-29 Tue 30.55 ### 30.51 ### 16,882 ### ### ### 0.0
2014-Jul-28 Mon 30.43 30.55 30.42 30.55 75.6 75.6 2.2
2014-Jul-25 Fri 30.53 30.54 30.46 30.53 70.6 70.6 ###
2014-Jul-24 Thu 30.47 30.51 30.45 30.47 10,443 ### ### ### ###
2014-Jul-23 Wed 30.29 30.5 30.29 ### 17,381 ### ### ### 0.0
2014-Jul-22 Tue 30.26 30.26 30.23 30.23 30.4 30.4 ###
2014-Jul-21 Mon 30.29 ### 30.25 30.25 9,129 138,076 ### ### ###
2014-Jul-18 Fri ### 30.2 ### ### 7,344 ### 66.2 66.2 0.0
2014-Jul-17 Thu 30.4 30.4 30.27 ### 5,378 163,141 33.0 33.0 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue 30.24 30.24 ### ### ### ### 0.0
2014-Jul-14 Mon ### 30.21 ### ### 5,253 79,346 72.7 72.7 0.0
2014-Jul-11 Fri 29.88 ### 29.88 ### 5,380 80,377 ### ### 0.0
2014-Jul-10 Thu ### ### 29.86 ### 69.6 69.6 0.0
2014-Jul-09 Wed ### ### 29.82 29.82 19,158 285,645 26.9 26.9 ###
2014-Jul-08 Tue ### 30.22 ### ### 1,725 ### ### ### 0.0
2014-Jul-07 Mon 30.5 30.5 30.24 30.24 25.8 25.8 ###
2014-Jul-04 Fri ### ### ### ### 4,726 0 ### ### 0.0
2014-Jul-03 Thu ### ### ### ### 65.6 65.6 0.0
2014-Jul-02 Wed 29.81 ### 29.77 ### ### ### 0.0
2014-Jul-01 Tue 29.58 29.7 29.43 29.43 18,784 555,348 ### ### 2.1
2014-Jun-30 Mon 29.76 29.8 29.76 29.76 ### ### 2.1
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### ### 29.78 29.88 17.8 17.8 2.1
2014-Jun-25 Wed 29.88 ### 29.86 ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 3,087 0 ### ### 0.0
2014-Jun-19 Thu ### 30.2 ### ### 67.7 67.7 0.0
2014-Jun-18 Wed 29.88 29.88 29.78 29.78 29.4 29.4 2.1
2014-Jun-17 Tue ### ### 29.83 ### 14,151 ### ### ### 0.0
2014-Jun-16 Mon ### ### 29.78 ### ### ### 0.0
2014-Jun-13 Fri ### ### 29.78 ### 24,880 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 35.2 35.2 0.0
2014-Jun-11 Wed 30.2 30.22 ### ### 32.8 32.8 0.0
2014-Jun-10 Tue 30.4 30.4 30.26 30.26 ### ### ###
2014-Jun-06 Fri ### 30.27 ### 30.24 11,970 ### 68.1 68.1 ###
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed 30.25 30.25 ### ### 9,874 149,344 ### ### 0.0
2014-Jun-03 Tue 30.5 30.5 ### ### ### ### 0.0
2014-Jun-02 Mon 30.41 30.53 30.41 30.53 ### ### ###
2014-May-30 Fri 30.4 30.43 30.4 30.43 73.8 73.8 ###
2014-May-29 Thu 30.42 30.51 30.4 30.43 72.4 72.4 ###
2014-May-28 Wed 30.4 30.5 ### 30.5 6,380 ### ### ### 2.2
2014-May-27 Tue 30.26 30.4 30.26 ### 78.0 78.0 0.0
2014-May-26 Mon 30.43 30.43 30.29 ### 6,942 210,759 25.5 25.5 0.0
2014-May-23 Fri 30.25 ### 30.25 30.25 ### ### ###
2014-May-22 Thu ### 30.27 ### 30.2 9,555 ### 77.7 77.7 2.2
2014-May-21 Wed 29.81 ### 29.81 ### ### ### 0.0
2014-May-20 Tue 29.85 ### 29.72 29.88 5,443 80,882 ### ### 2.1
2014-May-19 Mon ### ### ### ### 2,144 0 ### ### 0.0
2014-May-16 Fri 30.22 30.22 ### ### 31.8 31.8 0.0
2014-May-15 Thu ### 30.29 ### 30.29 ### ### ###
2014-May-14 Wed 30.24 30.25 30.24 30.25 3,186 ### ### ### ###
2014-May-13 Tue ### 30.2 ### ### 30.8 30.8 0.0
2014-May-12 Mon ### ### ### ### 12,573 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 9,324 0 ### ### 0.0
2014-May-07 Wed 29.84 29.84 29.71 29.82 35.5 35.5 ###
2014-May-06 Tue ### ### ### ### 70.3 70.3 0.0
2014-May-05 Mon ### ### 29.82 29.86 30.9 30.9 2.1
2014-May-02 Fri 29.84 ### 29.83 29.87 ### ### ###
2014-May-01 Thu ### ### 29.83 29.83 ### ### ###
2014-Apr-30 Wed 30.43 30.43 ### ### 23.7 23.7 0.0
2014-Apr-29 Tue 30.55 30.55 ### ### 5,789 88,426 30.6 30.6 0.0
2014-Apr-28 Mon ### 30.43 ### 30.41 2,485 ### ### ### 2.2
2014-Apr-24 Thu ### ### 30.29 30.29 ### ### ###
2014-Apr-23 Wed ### 30.26 ### 30.23 ### ### ###
2014-Apr-22 Tue ### ### 29.87 ### 33.8 33.8 0.0
2014-Apr-17 Thu 29.83 29.87 29.83 29.87 ### ### ###
2014-Apr-16 Wed ### 29.73 ### 29.7 ### ### ###
2014-Apr-15 Tue 29.59 29.59 29.46 29.46 10,522 ### 28.4 28.4 2.1
2014-Apr-14 Mon ### ### 29.4 29.4 ### ### ###
2014-Apr-11 Fri ### ### 29.7 29.8 27.8 27.8 2.1
2014-Apr-10 Thu ### ### ### ### 27,941 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 145,840 0 70.3 70.3 0.0
2014-Apr-08 Tue ### 29.75 ### 29.75 11,953 ### 77.0 77.0 2.1
2014-Apr-07 Mon 29.45 29.76 29.45 29.73 7,442 220,320 81.4 81.4 ###
2014-Apr-04 Fri 29.47 29.73 29.47 29.73 78.6 78.6 ###
2014-Apr-03 Thu 29.86 29.86 ### ### 27,054 ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### 29.52 ### 39.1 39.1 0.0
2014-Mar-31 Mon 29.83 29.85 29.8 29.81 8,046 239,971 ### ### ###
2014-Mar-28 Fri ### ### ### ### 3,184 0 77.2 77.2 0.0
2014-Mar-27 Thu ### 29.53 ### 29.53 78.3 78.3 ###
2014-Mar-26 Wed ### ### ### ### 2,686 0 ### ### 0.0
2014-Mar-25 Tue ### ### 29.28 ### 71.4 71.4 0.0
2014-Mar-24 Mon ### ### 29.48 29.48 989 14,577 ### ### 2.1
2014-Mar-21 Fri ### 29.52 ### 29.52 9,275 ### 70.6 70.6 2.1
2014-Mar-20 Thu ### ### ### ### 6,743 0 ### ### 0.0
2014-Mar-19 Wed 29.55 ### 29.55 ### ### ### 0.0
2014-Mar-18 Tue 29.58 ### 29.54 29.56 ### ### ###
2014-Mar-17 Mon 29.4 29.48 29.4 29.44 5,143 ### ### ### 2.1
2014-Mar-14 Fri 29.56 29.58 29.45 29.52 33,728 995,481 40.3 40.3 2.1
2014-Mar-13 Thu 29.81 ### 29.81 ### ### ### 0.0
2014-Mar-12 Wed 29.76 29.76 ### 29.73 ### ### ###
2014-Mar-11 Tue ### ### 29.87 ### 35.3 35.3 0.0
2014-Mar-10 Mon 29.76 ### 29.76 ### 77.5 77.5 0.0
2014-Mar-07 Fri ### ### ### ### 5,542 0 68.0 68.0 0.0
2014-Mar-06 Thu 29.82 29.88 29.82 29.86 9,120 ### 68.2 68.2 2.1
2014-Mar-05 Wed ### ### 29.82 29.85 21.0 21.0 2.1
2014-Mar-04 Tue 29.58 ### 29.54 ### 19,270 ### 69.4 69.4 0.0
2014-Mar-03 Mon 29.43 29.54 ### 29.46 72.9 72.9 2.1
2014-Feb-28 Fri 29.81 29.81 ### ### 29.9 29.9 0.0
2014-Feb-27 Thu 29.82 29.84 29.72 29.72 ### ### 2.1
2014-Feb-26 Wed 29.87 ### 29.87 ### 6,141 ### 75.4 75.4 0.0
2014-Feb-25 Tue ### ### 29.81 29.81 ### ### ###
2014-Feb-24 Mon 29.8 29.81 29.78 29.79 ### ### 2.1
2014-Feb-21 Fri 29.78 29.78 29.72 29.77 ### ### ###
2014-Feb-20 Thu 29.7 29.77 ### ### 10,459 155,682 ### ### 0.0
2014-Feb-19 Wed 29.55 ### 29.55 29.57 6,881 ### 72.3 72.3 2.1
2014-Feb-18 Tue 29.56 29.56 29.45 29.5 3,247 ### ### ### 2.1
2014-Feb-17 Mon ### ### ### ### 34.2 34.2 0.0
2014-Feb-14 Fri ### 29.4 ### ### 2,927 43,026 68.8 68.8 0.0
2014-Feb-13 Thu 29.2 29.27 29.2 29.27 6,481 189,472 72.1 72.1 ###
2014-Feb-12 Wed ### 29.2 29 29.2 68.0 68.0 2.1
2014-Feb-11 Tue ### ### ### ### 76.3 76.3 0.0
2014-Feb-10 Mon 28.59 ### 28.53 28.58 5,259 ### ### ### ###
2014-Feb-07 Fri 28.44 28.47 ### 28.45 25,370 361,141 ### ### 2.0
2014-Feb-06 Thu ### 28.25 ### 28.22 73.4 73.4 2.0
2014-Feb-05 Wed ### 28.2 ### ### 10,783 152,040 28.7 28.7 0.0
2014-Feb-04 Tue ### ### ### 28.2 8,425 0 32.6 32.6 2.0
2014-Feb-03 Mon 28.5 ### 28.5 ### 4,448 63,384 77.2 77.2 0.0
2014-Jan-31 Fri ### ### 28.58 ### ### ### 0.0
2014-Jan-30 Thu 28.56 ### 28.56 ### 4,159 ### 74.3 74.3 0.0
2014-Jan-29 Wed ### ### 28.76 28.86 28.4 28.4 ###
2014-Jan-28 Tue ### 28.82 ### 28.7 ### ### ###
2014-Jan-24 Fri ### 29.2 ### ### 30.4 30.4 0.0
2014-Jan-23 Thu 29.55 ### ### ### 36,488 0 24.5 24.5 0.0
2014-Jan-22 Wed 29.43 29.48 ### 29.41 34.0 34.0 ###
2014-Jan-21 Tue 29.25 29.43 ### 29.43 12,324 181,347 69.9 69.9 2.1
2014-Jan-20 Mon 29.29 29.29 ### 29.21 30.4 30.4 ###
2014-Jan-17 Fri ### ### 29.25 ### 30.9 30.9 0.0
2014-Jan-16 Thu ### 29.45 ### 29.45 2,246 33,072 64.7 64.7 ###
2014-Jan-15 Wed 29.28 ### ### ### 9,347 0 ### ### 0.0
2014-Jan-14 Tue 29.5 29.5 ### ### ### ### 0.0
2014-Jan-13 Mon 29.7 29.7 ### ### 5,955 ### ### ### 0.0
2014-Jan-10 Fri 29.74 29.75 29.71 29.74 71.9 71.9 2.1
2014-Jan-09 Thu 29.59 ### 29.58 ### 71.4 71.4 0.0
2014-Jan-08 Wed 29.78 29.78 ### ### 5,141 76,549 29.7 29.7 0.0
2014-Jan-07 Tue 29.82 29.82 29.71 29.75 ### ### 2.1
2014-Jan-06 Mon 29.75 29.75 ### ### 3,776 ### 35.8 35.8 0.0
2014-Jan-03 Fri 29.88 29.88 29.88 29.88 0 2.1
2014-Jan-02 Thu 29.89 ### 29.83 29.88 4,356 ### ### ### 2.1
2013-Dec-31 Tue 29.79 29.89 29.77 29.89 1,323 ### 72.3 72.3 ###
2013-Dec-30 Mon 29.78 29.83 29.76 29.83 ### ### ###
2013-Dec-27 Fri 29.81 29.81 29.72 29.72 29.5 29.5 2.1
2013-Dec-24 Tue 29.58 ### 29.57 ### ### ### 0.0
2013-Dec-23 Mon 29.47 29.57 29.28 ### 6,655 195,823 25.0 25.0 0.0
2013-Dec-20 Fri ### 29.89 29.55 29.89 29,552 878,285 ### ### ###
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### 28.88 ### 9,559 ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 16,043 0 31.0 31.0 0.0
2013-Dec-16 Mon 29.4 29.48 28.89 ### 17.6 17.6 0.0
2013-Dec-13 Fri 28.71 28.87 ### 28.86 ### ### ###
2013-Dec-12 Thu ### ### 28.49 28.49 20.8 20.8 ###
2013-Dec-11 Wed ### ### 28.88 28.88 ### ### 2.1
2013-Dec-10 Tue ### 29.25 ### ### 31,321 ### 34.9 34.9 0.0
2013-Dec-09 Mon 29.4 29.4 ### ### 37,688 ### 28.1 28.1 0.0
2013-Dec-06 Fri ### 29.21 29 29.2 20,687 ### 70.1 70.1 2.1
2013-Dec-05 Thu 29.58 29.59 ### ### 10,546 156,028 33.2 33.2 0.0
2013-Dec-04 Wed 29.5 29.82 29.5 29.82 29,188 ### 77.5 77.5 ###
2013-Dec-03 Tue 29.85 29.85 29.77 29.77 35.6 35.6 ###
2013-Dec-02 Mon ### ### 29.82 29.82 32.4 32.4 ###
2013-Nov-29 Fri ### ### ### ### 24.4 24.4 0.0
2013-Nov-28 Thu 30.43 30.43 30.2 30.2 ### ### 2.2
2013-Nov-27 Wed ### ### ### 30.23 ### ### ###
2013-Nov-26 Tue 31.22 31.22 ### 30.49 15.6 15.6 2.2
2013-Nov-25 Mon 30.4 30.47 ### ### 37.2 37.2 0.0
2013-Nov-22 Fri ### ### 30.2 30.2 12,776 ### 25.5 25.5 2.2
2013-Nov-21 Thu ### ### ### ### 35.3 35.3 0.0
2013-Nov-20 Wed ### ### ### ### 16,244 0 21.2 21.2 0.0
2013-Nov-19 Tue ### ### ### ### 4,427 0 ### ### 0.0
2013-Nov-18 Mon 30.85 30.85 ### 30.79 35,343 ### 40.5 40.5 ###
2013-Nov-15 Fri 30.54 ### 30.54 30.88 73.5 73.5 2.2
2013-Nov-14 Thu ### ### 30.42 ### 65,029 ### ### ### 0.0
2013-Nov-13 Wed 30.76 30.76 ### ### 26.2 26.2 0.0
2013-Nov-12 Tue 30.86 ### 30.72 30.77 35.6 35.6 2.2
2013-Nov-11 Mon ### ### 30.72 30.74 2,722 ### ### ### 2.2
2013-Nov-08 Fri 30.76 ### 30.76 30.85 73.1 73.1 ###
2013-Nov-07 Thu 30.4 ### 30.4 30.88 86.7 86.7 2.2
2013-Nov-06 Wed ### ### 30.73 30.84 30.8 30.8 2.2
2013-Nov-05 Tue 30.79 30.86 30.79 30.86 4,623 ### 70.8 70.8 2.2
2013-Nov-04 Mon 30.87 ### 30.74 30.74 ### ### 2.2
2013-Nov-01 Fri 30.87 ### 30.85 30.87 78.1 78.1 ###
2013-Oct-31 Thu ### ### 30.85 ### 18,224 ### ### ### 0.0
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### 30.86 ### ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 72.3 72.3 0.0
2013-Oct-25 Fri 30.75 30.88 30.75 30.86 7,857 ### 75.3 75.3 2.2
2013-Oct-24 Thu ### 30.76 ### 30.73 68.9 68.9 ###
2013-Oct-23 Wed 30.72 30.75 30.52 30.52 ### ### ###
2013-Oct-22 Tue ### 30.73 ### 30.73 7,520 115,544 70.9 70.9 ###
2013-Oct-21 Mon 30.5 30.71 30.5 ### 73.7 73.7 0.0
2013-Oct-18 Fri 30.26 30.42 30.26 30.42 ### ### 2.2
2013-Oct-17 Thu ### 30.25 ### 30.21 ### ### 2.2
2013-Oct-16 Wed 29.83 ### 29.83 ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 27.5 27.5 0.0
2013-Oct-14 Mon 29.81 29.82 ### 29.78 ### ### 2.1
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 29.47 ### 29.43 5,543 81,676 ### ### 2.1
2013-Oct-09 Wed 29.47 29.52 29.43 29.47 ### ### ###
2013-Oct-08 Tue 29.43 29.45 ### 29.43 5,554 81,782 ### ### 2.1
2013-Oct-07 Mon ### ### 29.51 29.59 6,285 ### ### ### ###
2013-Oct-04 Fri 29.86 ### 29.84 29.86 ### ### 2.1
2013-Oct-03 Thu ### ### ### ### 69.5 69.5 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 35.0 35.0 0.0
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri 30.45 30.54 30.45 30.51 14,775 ### 70.2 70.2 ###
2013-Sep-26 Thu ### 30.43 ### 30.42 66.2 66.2 2.2
2013-Sep-25 Wed ### ### ### ### ### ### 0.0
2013-Sep-24 Tue ### ### 29.8 29.83 31.3 31.3 ###
2013-Sep-23 Mon 30.41 30.54 ### 30.54 10,685 163,159 ### ### ###
2013-Sep-20 Fri 30.58 ### 30.55 30.59 38,482 ### ### ### 2.2
2013-Sep-19 Thu 30.71 30.71 30.57 ### 16,840 515,977 32.3 32.3 0.0
2013-Sep-18 Wed 30.5 30.5 ### 30.5 ### ### 2.2
2013-Sep-17 Tue ### 30.52 ### 30.5 ### ### 2.2
2013-Sep-16 Mon 30.46 30.46 30.41 30.44 34.7 34.7 2.2
2013-Sep-13 Fri 30.23 ### 30.22 30.28 ### ### 2.2
2013-Sep-12 Thu 30.42 30.42 ### ### 1,723 ### 32.2 32.2 0.0
2013-Sep-11 Wed ### ### 30.28 ### 7,340 111,127 ### ### 0.0
2013-Sep-10 Tue ### 30.28 ### 30.24 9,325 141,180 81.6 81.6 ###
2013-Sep-09 Mon ### ### ### ### 27,059 0 69.7 69.7 0.0
2013-Sep-06 Fri 29.76 29.89 ### 29.73 4,247 63,471 31.8 31.8 ###
2013-Sep-05 Thu ### ### 29.73 29.87 14,075 209,224 ### ### ###
2013-Sep-04 Wed ### ### 29.87 ### 30.2 30.2 0.0
2013-Sep-03 Tue ### ### ### ### 5,343 0 69.6 69.6 0.0
2013-Sep-02 Mon ### ### ### ### 14,177 0 ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 3,857 0 ### ### 0.0
2013-Aug-29 Thu 28.74 29.26 28.74 29.26 ### ### ###
2013-Aug-28 Wed 29.45 29.45 ### ### 6,674 98,274 ### ### 0.0
2013-Aug-27 Tue ### 29.75 ### 29.71 6,955 103,455 72.1 72.1 2.1
2013-Aug-26 Mon 29.84 29.84 ### ### 10,123 ### 30.9 30.9 0.0
2013-Aug-23 Fri ### 29.71 ### ### 7,654 ### 63.9 63.9 0.0
2013-Aug-22 Thu 29.29 ### 29.27 ### ### ### 0.0
2013-Aug-21 Wed ### 29.41 ### ### 13,121 192,944 81.1 81.1 0.0
2013-Aug-20 Tue ### ### ### ### 11,248 0 ### ### 0.0
2013-Aug-19 Mon 29.22 29.23 ### 29.22 3,828 55,946 70.3 70.3 2.1
2013-Aug-16 Fri 29 29 ### 29 7,370 ### 68.7 68.7 ###
2013-Aug-15 Thu ### 29.26 ### ### 17,246 ### 68.4 68.4 0.0
2013-Aug-14 Wed 29.26 ### 29.22 29.25 35.2 35.2 ###
2013-Aug-13 Tue ### 29.21 ### 29.2 ### ### 2.1
2013-Aug-12 Mon 28.72 28.86 28.72 28.86 ### ### ###
2013-Aug-09 Fri 28.78 28.78 28.45 28.56 ### ### ###
2013-Aug-08 Thu 28.5 28.73 28.5 ### 6,923 ### ### ### 0.0
2013-Aug-07 Wed ### ### 28.41 28.43 29,584 420,240 ### ### ###
2013-Aug-06 Tue ### ### 28.85 ### 18,146 261,756 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 17,940 0 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 31.3 31.3 0.0
2013-Aug-01 Thu ### ### 28.58 28.74 8,852 ### 24.4 24.4 2.1
2013-Jul-31 Wed ### 29 28.88 ### 13,579 392,976 ### ### 0.0
2013-Jul-30 Tue ### ### 28.57 ### ### ### 0.0
2013-Jul-29 Mon 28.73 28.73 ### ### 33.9 33.9 0.0
2013-Jul-26 Fri 28.74 28.75 28.58 28.58 ### ### ###
2013-Jul-25 Thu ### ### 28.54 28.59 ### ### 2.0
2013-Jul-24 Wed 28.73 28.73 ### ### 28.5 28.5 0.0
2013-Jul-23 Tue 28.59 ### 28.57 ### 9,750 139,278 71.1 71.1 0.0
2013-Jul-22 Mon ### ### 28.52 28.53 30.0 30.0 2.0
2013-Jul-19 Fri 28.41 28.41 ### ### 13,729 195,020 31.0 31.0 0.0
2013-Jul-18 Thu 28.55 28.55 28.44 28.5 32.2 32.2 2.0
2013-Jul-17 Wed 28.43 28.48 28.43 28.47 ### ### ###
2013-Jul-16 Tue 28.55 28.55 28.46 28.49 9,452 269,429 ### ### ###
2013-Jul-15 Mon 28.43 28.46 ### 28.44 73.0 73.0 ###
2013-Jul-12 Fri ### 28.58 ### 28.41 11,224 ### 72.1 72.1 ###
2013-Jul-11 Thu 28.2 28.4 ### 28.4 ### ### 2.0
2013-Jul-10 Wed ### ### ### ### 15,685 0 ### ### 0.0
2013-Jul-09 Tue 27.79 ### 27.79 27.85 ### ### ###
2013-Jul-08 Mon ### 27.72 27.52 27.52 4,221 116,584 31.7 31.7 2.0
2013-Jul-05 Fri 27.59 ### 27.59 ### 4,742 ### 68.6 68.6 0.0
2013-Jul-04 Thu ### 27.47 ### ### ### ### 0.0
2013-Jul-03 Wed ### ### ### ### 9,321 0 30.4 30.4 0.0
2013-Jul-02 Tue 27.49 27.53 ### 27.52 ### ### 2.0
2013-Jul-01 Mon ### ### ### ### ### ### 0.0
2013-Jun-28 Fri 27.85 27.85 ### ### 60,758 846,055 ### ### 0.0
2013-Jun-27 Thu 27.51 27.71 27.51 27.7 68.3 68.3 2.0
2013-Jun-26 Wed ### 27.4 ### ### 35,582 487,473 ### ### 0.0
2013-Jun-25 Tue 26.76 26.86 26.7 26.8 9,655 ### ### ### 1.9
2013-Jun-24 Mon ### 26.81 ### 26.7 9,081 ### ### ### 1.9
2013-Jun-21 Fri 26.8 ### 26.76 ### 73.2 73.2 0.0
2013-Jun-20 Thu ### ### ### ### 38,126 0 34.1 34.1 0.0
2013-Jun-19 Wed 27.76 29.7 27.55 27.72 7,625 ### 26.6 26.6 ###
2013-Jun-18 Tue 27.54 27.54 27.22 ### 22,422 ### 25.6 25.6 0.0
2013-Jun-17 Mon ### 27.42 ### ### ### ### 0.0
2013-Jun-14 Fri ### 27.23 ### 27.23 44,470 605,459 68.9 68.9 1.9
2013-Jun-13 Thu ### ### 26.5 26.59 12,571 ### ### ### ###
2013-Jun-12 Wed ### ### 26.59 ### ### ### 0.0
2013-Jun-11 Tue 26.8 26.87 26.75 26.82 7,057 ### 72.8 72.8 1.9
2013-Jun-07 Fri 26.85 26.85 26.76 26.8 5,486 147,052 ### ### 1.9
2013-Jun-06 Thu ### ### ### ### 76.9 76.9 0.0
2013-Jun-05 Wed 27.53 27.54 27.4 27.4 2,481 68,153 ### ### 2.0
2013-Jun-04 Tue 27.58 27.73 27.5 27.7 7,585 209,459 ### ### 2.0
2013-Jun-03 Mon 27.78 27.85 ### ### 19,043 265,173 33.3 33.3 0.0
2013-May-31 Fri ### ### 27.75 27.81 4,770 66,183 28.3 28.3 ###
2013-May-30 Thu 27.75 ### ### 27.77 41,249 0 75.8 75.8 ###
2013-May-29 Wed ### ### ### ### 29,683 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### 16,027 0 69.8 69.8 0.0
2013-May-27 Mon 28 28 27.76 ### 174,344 ### 35.6 35.6 0.0
2013-May-24 Fri 28.5 28.5 27.88 ### 30.4 30.4 0.0
2013-May-23 Thu ### ### 28.48 28.48 16,789 239,075 ### ### 2.0
2013-May-22 Wed 29.43 29.43 29.23 29.23 ### ### 2.1
2013-May-21 Tue 29.4 29.4 ### ### ### ### 0.0
2013-May-20 Mon 29.71 29.75 ### ### ### ### 0.0
2013-May-17 Fri 29.55 29.55 ### 29.4 ### ### ###
2013-May-16 Thu ### ### 29.4 29.4 7,441 109,382 ### ### ###
2013-May-15 Wed ### ### 29.53 ### 9,744 143,870 30.4 30.4 0.0
2013-May-14 Tue 29.86 ### 29.78 ### 6,572 97,857 ### ### 0.0
2013-May-13 Mon ### 29.85 ### 29.74 ### ### 2.1
2013-May-10 Fri 29.88 ### ### ### ### ### 0.0
2013-May-09 Thu 29.7 29.79 29.7 29.7 8,854 ### ### ### ###
2013-May-08 Wed ### ### 29.52 ### 7,685 ### ### ### 0.0
2013-May-07 Tue 29.5 29.52 29.27 29.27 24.9 24.9 ###
2013-May-06 Mon ### ### ### ### 29,243 0 24.9 24.9 0.0
2013-May-03 Fri 29.75 ### 29.57 ### 28.1 28.1 0.0
2013-May-02 Thu 29.72 29.72 29.59 ### 10,480 310,784 ### ### 0.0
2013-May-01 Wed 29.85 ### 29.83 29.87 ### ### ###
2013-Apr-30 Tue 29.8 ### 29.75 ### 15,942 ### 75.0 75.0 0.0
2013-Apr-29 Mon ### ### ### 29.54 77.2 77.2 ###
2013-Apr-26 Fri 29.47 29.48 ### ### 27.0 27.0 0.0
2013-Apr-24 Wed ### ### ### ### 9,276 0 ### ### 0.0
2013-Apr-23 Tue ### 29 28.83 28.89 34.7 34.7 ###
2013-Apr-22 Mon 28.58 ### 28.52 ### 21,955 313,078 ### ### 0.0
2013-Apr-19 Fri ### ### ### ### 6,885 0 ### ### 0.0
2013-Apr-18 Thu 28.81 28.81 28.51 28.51 ### ### ###
2013-Apr-17 Wed 28.75 28.88 28.75 28.81 71.8 71.8 2.1
2013-Apr-16 Tue 28.4 ### 28.4 28.54 6,924 98,320 ### ### 2.0
2013-Apr-15 Mon 28.47 ### 28.47 28.53 11,274 160,485 ### ### 2.0
2013-Apr-12 Fri ### 28.89 ### 28.86 78.2 78.2 ###
2013-Apr-11 Thu 28.83 28.83 28.74 28.78 20,849 ### 30.4 30.4 2.1
2013-Apr-10 Wed ### ### 28.56 ### ### ### 0.0
2013-Apr-09 Tue 28.44 ### 28.41 ### 17,577 249,681 ### ### 0.0
2013-Apr-08 Mon ### 28.22 ### 28.2 74.2 74.2 2.0
2013-Apr-05 Fri ### ### ### ### 59,285 0 26.4 26.4 0.0
2013-Apr-04 Thu 28.5 28.5 28.28 28.49 30,884 ### ### ### ###
2013-Apr-03 Wed 28.83 28.87 28.5 ### 10,688 306,585 ### ### 0.0
2013-Apr-02 Tue ### 28.78 ### ### ### ### 0.0
2013-Mar-28 Thu 28.48 ### 28.48 ### 12,852 ### 77.2 77.2 0.0
2013-Mar-27 Wed 28.47 28.52 ### 28.52 7,842 111,826 ### ### 2.0
2013-Mar-26 Tue 28.51 28.51 ### ### ### ### 0.0
2013-Mar-25 Mon 28.48 28.54 28.48 28.51 ### ### ###
2013-Mar-22 Fri 28.25 ### ### ### ### ### 0.0
2013-Mar-21 Thu 28.54 28.56 28.27 28.43 31,723 ### 34.0 34.0 ###
2013-Mar-20 Wed 28.27 28.48 28.27 28.43 ### ### ###
2013-Mar-19 Tue 28.7 28.83 28.45 28.47 28,452 ### 30.4 30.4 ###
2013-Mar-18 Mon 28.55 28.78 28.48 28.51 14,179 405,944 40.8 40.8 ###
2013-Mar-15 Fri 28.82 ### 28.81 ### 119,380 ### 65.3 65.3 0.0
2013-Mar-14 Thu ### ### 28.56 28.56 28.4 28.4 ###
2013-Mar-13 Wed 29.25 29.25 28.85 ### 13,041 378,841 27.6 27.6 0.0
2013-Mar-12 Tue ### ### ### ### 13,329 0 ### ### 0.0
2013-Mar-11 Mon ### 29.28 ### 29.26 ### ### ###
2013-Mar-08 Fri ### ### ### ### 15,779 0 ### ### 0.0
2013-Mar-07 Thu 29.2 29.2 ### ### 27,251 ### 29.5 29.5 0.0
2013-Mar-06 Wed 28.75 29.22 28.75 ### 34,028 ### 78.3 78.3 0.0
2013-Mar-05 Tue 28.87 ### 28.79 28.8 ### ### 2.1
2013-Mar-04 Mon ### ### ### ### 11,046 0 ### ### 0.0
2013-Mar-01 Fri 29 29 ### ### 8,480 ### 26.1 26.1 0.0
2013-Feb-28 Thu 28.71 28.85 28.56 28.85 69.8 69.8 ###
2013-Feb-27 Wed 28.52 28.52 28.41 28.41 3,527 ### ### ### ###
2013-Feb-26 Tue ### ### ### 28.47 ### ### ###
2013-Feb-25 Mon 28.21 28.7 28.21 ### 81.4 81.4 0.0
2013-Feb-22 Fri ### 28.51 ### ### 11,727 ### ### ### 0.0
2013-Feb-21 Thu 28.51 28.54 ### ### 22,480 320,789 ### ### 0.0
2013-Feb-20 Wed ### ### ### ### 7,853 0 ### ### 0.0
2013-Feb-19 Tue 28.46 28.51 28.43 28.43 ### ### ###
2013-Feb-18 Mon ### 28.58 ### 28.54 ### ### 2.0
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 7,650 0 70.7 70.7 0.0
2013-Feb-13 Wed ### ### ### ### 43,558 0 ### ### 0.0
2013-Feb-12 Tue ### 27.7 ### ### ### ### 0.0
2013-Feb-11 Mon 27.53 ### 27.53 27.59 73.6 73.6 ###
2013-Feb-08 Fri ### 27.54 ### 27.53 72.8 72.8 ###
2013-Feb-07 Thu ### ### 27.22 ### 69.0 69.0 0.0
2013-Feb-06 Wed ### 27.27 ### 27.22 21,781 296,983 68.9 68.9 1.9
2013-Feb-05 Tue ### ### ### ### 41,148 0 33.8 33.8 0.0
2013-Feb-04 Mon 27.25 27.25 ### ### 8,089 ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 2,542 0 ### ### 0.0
2013-Jan-31 Thu ### ### ### ### 8,276 0 ### ### 0.0
2013-Jan-30 Wed ### ### ### ### ### ### 0.0
2013-Jan-29 Tue 27 ### ### 27 26,158 0 70.9 70.9 1.9
2013-Jan-25 Fri 26.51 ### 26.51 ### 1,322 17,523 71.1 71.1 0.0
2013-Jan-24 Thu ### 26.46 ### 26.46 ### ### 1.9
2013-Jan-23 Wed ### ### ### ### 79.2 79.2 0.0
2013-Jan-22 Tue ### ### ### ### 32.0 32.0 0.0
2013-Jan-21 Mon ### 26.23 ### 26.21 9,184 120,448 71.7 71.7 1.9
2013-Jan-18 Fri ### ### ### ### 5,825 0 ### ### 0.0
2013-Jan-17 Thu ### 26.21 ### 26.21 ### ### 1.9
2013-Jan-16 Wed 25.82 ### 25.82 ### 12,382 159,851 68.3 68.3 0.0
2013-Jan-15 Tue ### ### 25.81 25.81 29.2 29.2 ###
2013-Jan-14 Mon ### ### 25.8 25.88 ### ### 1.8
2013-Jan-11 Fri 25.75 25.76 ### 25.74 17,484 ### 31.2 31.2 1.8
2013-Jan-10 Thu ### 25.71 25.59 ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 4,022 0 70.6 70.6 0.0
2013-Jan-08 Tue 25.75 25.75 ### ### ### ### 0.0
2013-Jan-07 Mon 25.85 25.85 ### 25.72 34,844 450,358 31.5 31.5 1.8
2013-Jan-04 Fri 25.75 25.75 ### ### ### ### 0.0
2013-Jan-03 Thu 25.75 25.8 ### 25.76 62.7 62.7 1.8
2013-Jan-02 Wed 25.42 25.51 25.41 25.51 6,429 163,682 ### ### 1.8
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 2,550 0 ### ### 0.0
2012-Dec-27 Thu 25.2 25.24 25.2 25.24 6,374 160,752 ### ### 1.8
2012-Dec-24 Mon ### ### ### ### 6,420 0 71.1 71.1 0.0
2012-Dec-21 Fri 25.21 ### ### ### ### ### 0.0
2012-Dec-20 Thu 25.5 25.56 25.47 25.5 17,249 ### 70.2 70.2 ###
2012-Dec-19 Wed 25.44 25.48 25.4 25.47 42,325 1,076,748 ### ### ###
2012-Dec-18 Tue ### 25.52 ### ### ### ### 0.0
2012-Dec-17 Mon ### 25.2 ### 25.2 ### ### 1.8
2012-Dec-14 Fri ### ### 25.23 25.23 23.7 23.7 1.8
2012-Dec-13 Thu ### ### 25.2 25.24 30.1 30.1 1.8
2012-Dec-12 Wed ### 25.42 ### ### 28.6 28.6 0.0
2012-Dec-11 Tue 25.25 ### 25.25 ### 70.8 70.8 0.0
2012-Dec-10 Mon 25.2 25.2 ### ### 33.0 33.0 0.0
2012-Dec-07 Fri ### ### ### ### 24.8 24.8 0.0
2012-Dec-06 Thu ### ### ### 25 9,471 0 31.5 31.5 1.8
2012-Dec-05 Wed ### ### ### ### ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 80.2 80.2 0.0
2012-Dec-03 Mon ### ### ### ### 2,652 0 31.2 31.2 0.0
2012-Nov-30 Fri 24.83 ### 24.81 ### 4,057 50,327 67.7 67.7 0.0
2012-Nov-29 Thu ### ### ### ### 6,181 0 72.1 72.1 0.0
2012-Nov-28 Wed 24.54 24.57 24.52 24.52 9,047 222,058 ### ### ###
2012-Nov-27 Tue 24.44 24.57 24.44 24.54 12,975 317,952 ### ### 1.8
2012-Nov-26 Mon 24.42 24.43 ### 24.4 ### ### 1.7
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### 24.43 ### 24.4 68.5 68.5 1.7
2012-Nov-21 Wed 24.2 24.21 ### ### 31.9 31.9 0.0
2012-Nov-20 Tue ### ### ### ### 3,075 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 4,122 0 70.3 70.3 0.0
2012-Nov-16 Fri ### ### ### ### 7,250 0 26.2 26.2 0.0
2012-Nov-15 Thu ### ### ### ### 2,340 0 ### ### 0.0
2012-Nov-14 Wed 24.2 24.23 24.2 24.23 1,380 ### 76.2 76.2 ###
2012-Nov-13 Tue 24.5 24.5 24.29 24.29 7,758 189,256 38.8 38.8 ###
2012-Nov-12 Mon ### 24.58 ### 24.58 ### ### 1.8
2012-Nov-09 Fri ### 24.43 ### ### 66.0 66.0 0.0
2012-Nov-08 Thu ### 24.46 ### 24.46 5,776 70,640 71.1 71.1 1.7
2012-Nov-07 Wed 24.45 24.52 ### 24.52 70.8 70.8 ###
2012-Nov-06 Tue 24.41 24.45 24.4 24.4 25.7 25.7 1.7
2012-Nov-05 Mon ### ### 24.22 ### ### ### 0.0
2012-Nov-02 Fri 24.5 24.5 ### ### 13,276 ### 27.8 27.8 0.0
2012-Nov-01 Thu ### ### 24.41 24.41 9,571 ### ### ### ###
2012-Oct-31 Wed 24.72 24.8 24.71 24.8 5,522 ### 69.1 69.1 ###
2012-Oct-30 Tue ### ### ### ### 0 0.0
2012-Oct-29 Mon ### ### 24.57 ### 32.0 32.0 0.0
2012-Oct-26 Fri 24.71 24.71 24.5 24.5 2,828 69,582 29.9 29.9 1.8
2012-Oct-25 Thu ### ### ### ### 30.8 30.8 0.0
2012-Oct-24 Wed ### 24.7 ### ### 8,784 108,482 71.1 71.1 0.0
2012-Oct-23 Tue ### ### 24.8 24.8 3,447 42,742 ### ### ###
2012-Oct-22 Mon 24.87 24.87 24.7 24.81 ### ### 1.8
2012-Oct-19 Fri 24.81 ### 24.77 ### 16,629 205,950 65.3 65.3 0.0
2012-Oct-18 Thu ### ### ### ### 15,071 0 30.4 30.4 0.0
2012-Oct-17 Wed 24.88 24.88 24.84 24.88 ### ### 1.8
2012-Oct-16 Tue 24.78 24.83 24.72 24.72 15,351 380,321 31.9 31.9 1.8
2012-Oct-15 Mon ### ### ### ### 32.5 32.5 0.0
2012-Oct-12 Fri 24.56 ### 24.56 ### 69.6 69.6 0.0
2012-Oct-11 Thu ### ### 24.52 ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 10,153 0 70.0 70.0 0.0
2012-Oct-09 Tue 24.74 24.85 24.74 24.84 68.5 68.5 1.8
2012-Oct-08 Mon 24.75 24.79 24.74 24.74 ### ### 1.8
2012-Oct-05 Fri ### 24.77 ### 24.75 15,047 186,357 63.1 63.1 1.8
2012-Oct-04 Thu 24.5 ### 24.5 ### 71.4 71.4 0.0
2012-Oct-03 Wed ### ### 24.49 24.49 2,385 ### 27.5 27.5 ###
2012-Oct-02 Tue ### ### ### ### 3,756 0 63.2 63.2 0.0
2012-Oct-01 Mon ### ### ### ### 0 0.0
2012-Sep-28 Fri ### ### ### ### 1,475 0 27.7 27.7 0.0
2012-Sep-27 Thu ### ### ### ### 16,180 0 70.5 70.5 0.0
2012-Sep-26 Wed ### ### ### ### 3,281 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon 24.28 24.28 24.2 24.2 33.9 33.9 1.7
2012-Sep-21 Fri 24.42 24.42 24.42 24.42 70.1 70.1 1.7
2012-Sep-20 Thu 24.26 ### 24.26 ### 2,754 ### 74.0 74.0 0.0
2012-Sep-19 Wed ### 24.4 ### 24.4 4,423 ### ### ### 1.7
2012-Sep-18 Tue 24.29 ### 24.26 ### 70.9 70.9 0.0
2012-Sep-17 Mon ### ### ### ### 77.0 77.0 0.0
2012-Sep-14 Fri ### 24.5 ### ### 13,148 ### ### ### 0.0
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 2,479 0 ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 3,077 0 30.6 30.6 0.0
2012-Sep-10 Mon ### ### ### ### 7,758 0 30.4 30.4 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 24.24 24.24 ### ### 6,948 ### 26.5 26.5 0.0
2012-Sep-05 Wed ### 24 ### 24 80.0 80.0 1.7
2012-Sep-04 Tue 24.25 24.26 ### ### 33.0 33.0 0.0
2012-Sep-03 Mon 24.2 ### 24.2 ### ### ### 0.0
2012-Aug-31 Fri ### ### 24.22 24.27 ### ### ###
2012-Aug-30 Thu 24.45 24.45 ### 24.27 11,655 142,482 ### ### ###
2012-Aug-29 Wed 24.5 24.5 ### ### ### ### 0.0
2012-Aug-28 Tue 24.22 ### 24.22 ### 3,540 ### ### ### 0.0
2012-Aug-27 Mon ### 24.29 ### 24.22 10,179 123,623 ### ### 1.7
2012-Aug-24 Fri 24.25 24.25 ### ### ### ### 0.0
2012-Aug-23 Thu 24.41 24.41 24.26 ### 24,678 ### ### ### 0.0
2012-Aug-22 Wed ### ### ### ### 3,954 0 33.5 33.5 0.0
2012-Aug-21 Tue 24.4 24.4 ### ### ### ### 0.0
2012-Aug-20 Mon 24.29 ### 24.29 ### 2,272 ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu 23.86 ### 23.86 ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 350 0 ### ### 0.0
2012-Aug-14 Tue ### 23.71 ### ### 32.1 32.1 0.0
2012-Aug-13 Mon 23.82 23.82 23.79 23.79 ### ### ###
2012-Aug-10 Fri ### ### 23.86 23.86 32.1 32.1 1.7
2012-Aug-09 Thu 24.43 24.43 ### ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 2,121 0 69.6 69.6 0.0
2012-Aug-07 Tue 23.79 23.83 23.77 23.83 3,049 ### 70.6 70.6 1.7
2012-Aug-06 Mon 23.8 23.8 23.76 23.76 5,550 131,979 ### ### 1.7
2012-Aug-03 Fri 23.49 23.57 23.45 23.56 9,050 ### 76.4 76.4 1.7
2012-Aug-02 Thu ### 23.7 ### 23.7 2,945 ### ### ### 1.7
2012-Aug-01 Wed 23.71 23.73 ### 23.72 75.5 75.5 1.7
2012-Jul-30 Mon 23.51 ### 23.51 ### ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 159 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### ### 7,146 0 ### ### 0.0
2012-Jul-25 Wed 22.73 22.78 22.73 22.78 721 ### ### ### 1.6
2012-Jul-24 Tue 22.89 22.89 22.85 22.85 1,185 ### 32.6 32.6 1.6
2012-Jul-23 Mon ### ### ### ### 42.4 42.4 0.0
2012-Jul-20 Fri ### 23.22 ### 23.2 69.0 69.0 1.7
2012-Jul-19 Thu ### ### ### ### 5,083 0 ### ### 0.0
2012-Jul-18 Wed 23 23 ### ### 784 ### 33.7 33.7 0.0
2012-Jul-17 Tue 22.89 ### 22.89 ### 1,975 ### ### ### 0.0
2012-Jul-13 Fri 22.54 22.55 22.54 22.55 ### ### ###
2012-Jul-12 Thu 22.52 22.52 22.5 22.51 3,380 76,083 ### ### 1.6
2012-Jul-11 Wed 22.5 ### 22.5 22.56 3,322 37,372 ### ### ###
2012-Jul-10 Tue 22.71 22.71 ### ### 1,327 ### ### ### 0.0
2012-Jul-09 Mon 22.72 22.72 ### ### ### ### 0.0
2012-Jul-06 Fri 22.75 22.8 22.74 22.8 3,277 ### ### ### 1.6
2012-Jul-05 Thu 22.75 22.75 22.75 22.75 3,522 80,125 ### ### 1.6
2012-Jul-04 Wed ### 22.76 ### 22.76 3,042 ### ### ### 1.6
2012-Jul-03 Tue ### ### 22.58 22.58 ### ### 1.6
2012-Jul-02 Mon ### 22.7 22.57 22.57 2,440 55,229 30.4 30.4 1.6
2012-Jun-29 Fri 22.25 ### 22.2 ### 78.9 78.9 0.0
2012-Jun-28 Thu ### ### ### ### 672 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 77.9 77.9 0.0
2012-Jun-26 Tue 22 ### ### 22 ### ### ###
2012-Jun-25 Mon ### ### ### ### 452 0 ### ### 0.0
2012-Jun-22 Fri ### ### ### 22.4 ### ### ###
2012-Jun-21 Thu ### ### 22.5 22.5 33.1 33.1 1.6
2012-Jun-20 Wed 22.86 22.88 22.75 22.75 3,942 ### 31.6 31.6 1.6
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon 22.7 22.78 22.7 22.78 ### ### 1.6
2012-Jun-15 Fri 22.4 22.43 ### 22.4 12,658 141,959 ### ### ###
2012-Jun-14 Thu 22.47 22.47 22.4 22.4 33.6 33.6 ###
2012-Jun-13 Wed 22.51 22.51 22.42 22.42 2,820 63,351 ### ### ###
2012-Jun-12 Tue ### ### ### ### 45 0 75.9 75.9 0.0
2012-Jun-08 Fri 22.44 22.44 22.43 22.43 ### ### 1.6
2012-Jun-07 Thu ### ### ### ### 72.9 72.9 0.0
2012-Jun-06 Wed 22.28 ### 22.28 ### 71.7 71.7 0.0
2012-Jun-05 Tue 22.5 22.5 22.24 ### 15,949 356,779 ### ### 0.0
2012-Jun-04 Mon 22 ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 440 0 77.7 77.7 0.0
2012-May-31 Thu 22.42 22.42 22.42 22.42 63.0 63.0 ###
2012-May-30 Wed ### 22.48 ### 22.48 4,545 51,085 74.1 74.1 1.6
2012-May-29 Tue 22.75 22.75 22.25 22.51 16.0 16.0 1.6
2012-May-28 Mon 22.25 22.29 22.25 22.29 66.9 66.9 1.6
2012-May-25 Fri 23 23 22.21 22.21 10.4 10.4 ###
2012-May-24 Thu ### ### 22.27 22.27 134,472 1,497,345 34.6 34.6 ###
2012-May-23 Wed ### 22.44 ### ### 81.8 81.8 0.0
2012-May-22 Tue 22.52 ### 22.52 ### 2,853 32,124 65.0 65.0 0.0
2012-May-21 Mon ### ### 22.26 ### 3,628 40,379 ### ### 0.0
2012-May-18 Fri 22.5 22.5 22.4 22.46 42.1 42.1 1.6
2012-May-17 Thu 23 23 22.82 22.89 2,758 63,185 ### ### ###
2012-May-16 Wed ### ### ### ### ### ### 0.0
2012-May-15 Tue 23.44 23.44 23.44 23.44 0 1.7
2012-May-14 Mon 23.54 23.54 23.44 23.44 ### ### 1.7
2012-May-11 Fri ### 23.4 ### 23.4 1,658 ### ### ### ###
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### 23.26 ### ### ### 0.0
2012-May-08 Tue ### 23.43 ### 23.43 ### ### ###
2012-May-07 Mon 24 24 ### ### 10,275 ### ### ### 0.0
2012-May-04 Fri 23.8 23.8 23.73 23.73 1,020 24,240 37.0 37.0 ###
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed 23.88 ### 23.88 ### 6,325 75,520 ### ### 0.0
2012-May-01 Tue 23.8 ### 23.8 23.89 11,442 136,159 ### ### ###
2012-Apr-30 Mon 23.8 23.8 23.8 23.8 325 ### ### ### 1.7
2012-Apr-27 Fri 23.72 23.76 23.7 23.7 ### ### 1.7
2012-Apr-26 Thu 23.75 23.76 23.75 23.76 7,345 174,480 79.0 79.0 1.7
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon 23.51 23.51 23.43 23.43 33.0 33.0 ###
2012-Apr-20 Fri 23.53 23.53 23.53 23.53 0 ###
2012-Apr-19 Thu 23.5 ### 23.5 23.53 5,246 61,640 70.5 70.5 ###
2012-Apr-18 Wed 23.47 23.5 23.47 23.49 2,952 69,327 67.7 67.7 1.7
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon 23.2 23.27 23.2 23.27 75.5 75.5 1.7
2012-Apr-13 Fri ### ### 23.27 23.27 1,121 13,042 ### ### 1.7
2012-Apr-12 Thu ### ### ### ### 9,084 0 69.2 69.2 0.0
2012-Apr-11 Wed ### ### ### ### 32.9 32.9 0.0
2012-Apr-10 Tue 23.21 23.23 ### ### ### ### 0.0
2012-Apr-05 Thu ### ### 23.28 ### 3,355 39,052 ### ### 0.0
2012-Apr-04 Wed ### 23.49 ### 23.49 ### ### 1.7
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon 23.51 23.51 ### ### 5,320 ### 34.4 34.4 0.0
2012-Mar-30 Fri 23.5 23.5 23.5 23.5 1 23 66.9 66.9 1.7
2012-Mar-29 Thu 23.48 23.5 23.42 23.5 3,580 83,986 73.9 73.9 1.7
2012-Mar-28 Wed ### 23.2 ### 23.2 1,284 ### 65.7 65.7 1.7
2012-Mar-27 Tue ### ### ### ### 23.9 23.9 0.0
2012-Mar-26 Mon ### ### ### ### 22,381 0 27.3 27.3 0.0
2012-Mar-23 Fri ### ### ### ### 1,083 0 68.6 68.6 0.0
2012-Mar-22 Thu 23 ### ### ### 4,250 0 69.8 69.8 0.0
2012-Mar-21 Wed ### 23 ### ### 69.1 69.1 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 0 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### 22.83 22.83 1,075 12,271 ### ### ###
2012-Mar-14 Wed 22.85 22.85 22.85 22.85 67.8 67.8 1.6
2012-Mar-13 Tue 22.55 22.55 22.55 22.55 ### ### ###
2012-Mar-12 Mon ### 22.4 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 26.4 26.4 0.0
2012-Mar-08 Thu 22.22 22.27 ### 22.27 69.7 69.7 ###
2012-Mar-07 Wed ### ### 22.22 22.22 ### ### 1.6
2012-Mar-06 Tue ### ### 22.58 22.58 42.8 42.8 1.6
2012-Mar-05 Mon ### ### ### ### 8,359 0 ### ### 0.0
2012-Mar-02 Fri 22.74 22.74 ### ### 27.4 27.4 0.0
2012-Mar-01 Thu 22.56 ### 22.56 ### ### ### 0.0
2012-Feb-29 Wed 22.58 22.74 22.51 22.74 ### ### 1.6
2012-Feb-28 Tue ### ### 22.5 22.5 ### ### 1.6
2012-Feb-27 Mon 22.75 22.75 ### ### ### ### 0.0
2012-Feb-24 Fri 22.44 22.44 22.44 22.44 0 1.6
2012-Feb-23 Thu 22.48 22.52 22.44 22.44 1,487 33,427 ### ### 1.6
2012-Feb-22 Wed 22.47 22.58 22.43 22.58 9,124 ### ### ### 1.6
2012-Feb-21 Tue ### 22.54 ### 22.51 ### ### 1.6
2012-Feb-20 Mon ### ### ### ### 448 0 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 2,187 0 30.0 30.0 0.0
2012-Feb-16 Thu ### ### 21.86 21.88 1,553 16,974 ### ### 1.6
2012-Feb-15 Wed ### 22.2 ### 22.2 3,525 39,127 ### ### 1.6
2012-Feb-14 Tue ### ### ### ### 30.0 30.0 0.0
2012-Feb-13 Mon 22.2 ### 22.2 ### 72.8 72.8 0.0
2012-Feb-10 Fri ### ### 22.22 22.22 ### ### 1.6
2012-Feb-09 Thu 22.24 22.24 ### ### 26.6 26.6 0.0
2012-Feb-08 Wed 22.25 ### ### ### ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 0 0.0
2012-Feb-06 Mon ### ### ### ### ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 529 0 ### ### 0.0
2012-Feb-02 Thu ### 22.25 ### 22.21 69.3 69.3 ###
2012-Feb-01 Wed 22.21 22.21 22.21 22.21 4,044 ### ### ### ###
2012-Jan-31 Tue 22.29 22.29 22.25 22.25 488 ### 30.6 30.6 ###
2012-Jan-30 Mon ### ### ### ### 2,928 0 ### ### 0.0
2012-Jan-27 Fri 22.41 22.41 22.41 22.41 66.5 66.5 ###
2012-Jan-25 Wed 22.21 22.21 22.21 22.21 ### ### ###
2012-Jan-24 Tue ### ### ### ### 450 0 ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 453 0 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 142 0 69.9 69.9 0.0
2012-Jan-17 Tue 21.86 21.86 21.86 21.86 76 ### ### ### ###
2012-Jan-16 Mon 21.75 21.75 21.75 21.75 872 ### 76.2 76.2 ###
2012-Jan-13 Fri 22 22 22 22 0 ###
2012-Jan-12 Thu ### ### 22 22 10,071 110,781 24.5 24.5 ###
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 21.85 ### 21.85 ### 4,582 50,058 70.3 70.3 0.0
2012-Jan-09 Mon ### ### ### ### 0 0.0
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu ### ### ### ### 73.4 73.4 0.0
2012-Jan-04 Wed ### ### ### ### 680 0 ### ### 0.0
2012-Jan-03 Tue 21.85 21.85 21.82 21.82 155 3,384 ### ### 1.6
2011-Dec-30 Fri 21.83 21.83 ### ### ### ### 0.0
2011-Dec-29 Thu 21.75 21.75 ### ### 12,575 136,753 ### ### 0.0
2011-Dec-28 Wed ### ### 21.8 21.8 5,459 ### 26.8 26.8 1.6
2011-Dec-23 Fri 21.84 21.84 21.84 21.84 0 1.6
2011-Dec-22 Thu 21.85 21.87 21.84 21.84 33.7 33.7 1.6
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### ### ### 18,081 0 34.8 34.8 0.0
2011-Dec-19 Mon 22.55 22.55 21.54 22.28 7,378 162,648 49.1 49.1 ###
2011-Dec-16 Fri 22.82 22.89 22.82 22.89 1,840 42,053 ### ### ###
2011-Dec-15 Thu 22.79 22.79 22.79 22.79 851 ### 77.4 77.4 1.6
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue 23 23 ### ### 33.4 33.4 0.0
2011-Dec-12 Mon 23.28 ### 23.24 23.24 ### ### ###
2011-Dec-09 Fri ### ### ### ### 845 0 ### ### 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 1,025 0 70.5 70.5 0.0
2011-Dec-06 Tue 23.48 23.48 ### ### 34.7 34.7 0.0
2011-Dec-05 Mon 23.41 23.5 23.41 23.49 6,451 ### ### ### 1.7
2011-Dec-02 Fri 23.25 23.27 23.25 23.27 2,040 47,450 64.7 64.7 1.7
2011-Dec-01 Thu 22.84 22.84 22.84 22.84 73.0 73.0 ###
2011-Nov-30 Wed 22.4 22.4 ### ### 3,525 39,480 25.7 25.7 0.0
2011-Nov-29 Tue ### 22.21 ### ### 6,525 ### 31.8 31.8 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri 21.71 21.74 21.71 21.74 478 10,384 78.2 78.2 1.6
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 0 0.0
2011-Nov-22 Tue ### ### ### ### 44 0 ### ### 0.0
2011-Nov-21 Mon ### ### 22.58 22.58 470 ### ### ### 1.6
2011-Nov-18 Fri 22.74 22.74 22.71 22.71 2,888 65,629 31.9 31.9 1.6
2011-Nov-17 Thu 23 23 ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 1,756 0 34.5 34.5 0.0
2011-Nov-15 Tue 23.23 23.25 23.23 23.25 72.7 72.7 ###
2011-Nov-14 Mon 23.4 23.4 23.4 23.4 820 19,188 76.6 76.6 ###
2011-Nov-11 Fri ### 23 ### 23 ### ### 1.6
2011-Nov-10 Thu 22.83 22.83 22.7 22.7 21,575 491,154 ### ### ###
2011-Nov-09 Wed ### ### ### ### 0 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 22.84 ### 22.84 ### 74.5 74.5 0.0
2011-Nov-04 Fri ### ### ### ### 0 0.0
2011-Nov-03 Thu ### ### ### ### 1,250 0 80.6 80.6 0.0
2011-Nov-02 Wed 22.44 ### ### 22.55 71.1 71.1 ###
2011-Nov-01 Tue 23.28 23.28 23.28 23.28 0 1.7
2011-Oct-31 Mon ### 23.4 23.26 23.28 13,456 313,928 ### ### 1.7
2011-Oct-28 Fri ### 23.73 ### ### 16,224 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 2,140 0 59.8 59.8 0.0
2011-Oct-26 Wed ### ### ### ### 65.0 65.0 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon 22.81 ### 22.81 ### 845 ### 73.2 73.2 0.0
2011-Oct-21 Fri 22.47 22.47 22.47 22.47 0 ###
2011-Oct-20 Thu 22.55 22.55 22.47 22.47 1,351 ### 38.7 38.7 ###
2011-Oct-19 Wed ### 22.74 ### 22.74 ### ### 1.6
2011-Oct-18 Tue 22.51 22.51 22.51 22.51 ### ### 1.6
2011-Oct-17 Mon 22.53 22.81 22.53 22.81 ### ### ###
2011-Oct-14 Fri 22.53 22.53 22.45 22.45 28.8 28.8 ###
2011-Oct-13 Thu 22.47 22.47 22.42 22.42 844 18,943 31.6 31.6 ###
2011-Oct-12 Wed ### 22.49 ### 22.42 74.4 74.4 ###
2011-Oct-11 Tue ### ### 22.42 22.49 26.3 26.3 ###
2011-Oct-10 Mon 22.23 ### 22.23 ### 2,285 ### 66.1 66.1 0.0
2011-Oct-07 Fri 22.25 22.25 ### ### 2,945 ### 19.2 19.2 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 71.8 71.8 0.0
2011-Oct-04 Tue 20.83 20.83 20.83 20.83 5,250 109,357 71.4 71.4 1.5
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri 21.5 21.5 21.5 21.5 ### ### 1.5
2011-Sep-29 Thu 21.27 21.44 21.27 21.42 7,486 ### 73.1 73.1 1.5
2011-Sep-28 Wed 21.57 ### 21.49 ### 71.3 71.3 0.0
2011-Sep-27 Tue ### 21.42 ### 21.42 70.9 70.9 1.5
2011-Sep-26 Mon 21 21 ### ### 955 10,027 57.6 57.6 0.0
2011-Sep-23 Fri ### 21.24 ### ### 6,888 73,150 ### ### 0.0
2011-Sep-22 Thu ### ### 21.25 21.25 1,170 ### ### ### 1.5
2011-Sep-21 Wed ### ### ### ### 1,856 0 ### ### 0.0
2011-Sep-20 Tue ### ### 21.51 21.53 ### ### 1.5
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### 3,725 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 775 0 ### ### 0.0
2011-Sep-14 Wed ### ### 21.24 21.24 ### ### 1.5
2011-Sep-13 Tue 21.57 21.58 21.57 21.58 74.2 74.2 ###
2011-Sep-12 Mon 21.5 21.55 21.4 21.4 48.1 48.1 1.5
2011-Sep-09 Fri ### ### ### ### 1,447 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed 21.88 ### 21.88 ### ### ### 0.0
2011-Sep-06 Tue 21.55 ### 21.48 21.59 3,580 38,449 ### ### 1.5
2011-Sep-05 Mon 22.45 22.45 21.87 21.87 1,129 ### 16.9 16.9 1.6
2011-Sep-02 Fri 22.58 22.58 22.58 22.58 ### ### 1.6
2011-Sep-01 Thu 22.24 22.84 22.24 22.82 16,523 372,428 ### ### ###
2011-Aug-31 Wed 22.24 22.24 22.24 22.24 0 1.6
2011-Aug-30 Tue 22.24 22.24 22.24 22.24 0 1.6
2011-Aug-29 Mon 22.24 22.24 22.24 22.24 0 1.6
2011-Aug-26 Fri ### 22.24 ### 22.24 752 ### 71.3 71.3 1.6
2011-Aug-25 Thu ### 22.24 ### 22.24 4,953 55,077 72.7 72.7 1.6
2011-Aug-24 Wed ### ### ### ### 2,082 0 ### ### 0.0
2011-Aug-23 Tue 21.7 21.7 21.7 21.7 0 1.6
2011-Aug-22 Mon 21.7 21.7 21.7 21.7 ### ### 1.6
2011-Aug-19 Fri 21.84 21.84 21.75 21.75 2,022 ### 41.9 41.9 ###
2011-Aug-18 Thu 22.58 22.58 ### 22.41 5,888 66,475 40.0 40.0 ###
2011-Aug-17 Wed 22.2 22.55 22.2 22.55 8,070 ### ### ### ###
2011-Aug-16 Tue 22.2 ### 22.2 ### 5,140 57,054 81.1 81.1 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri 21.77 ### 21.73 21.73 ### ### 1.6
2011-Aug-11 Thu 21.28 21.59 21.28 21.59 5,729 ### ### ### 1.5
2011-Aug-10 Wed 21.55 ### 21.44 ### ### ### 0.0
2011-Aug-09 Tue ### 20.78 ### 20.78 14,772 153,481 ### ### 1.5
2011-Aug-08 Mon 21 ### 20.72 20.72 36,070 373,685 35.4 35.4 1.5
2011-Aug-05 Fri 21.2 ### ### ### ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 0 0.0
2011-Aug-03 Wed 22.43 22.43 ### ### 6,484 ### ### ### 0.0
2011-Aug-02 Tue ### ### 22.86 22.86 3,240 ### ### ### 1.6
2011-Aug-01 Mon ### ### ### ### 587 0 63.0 63.0 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu ### ### 23 23 ### ### 1.6
2011-Jul-27 Wed 23.59 23.59 23.48 23.48 ### ### 1.7
2011-Jul-26 Tue 23.49 23.59 23.49 23.58 3,770 88,745 ### ### 1.7
2011-Jul-25 Mon 23.46 23.46 23.46 23.46 426 ### ### ### 1.7
2011-Jul-22 Fri 23.78 23.88 23.78 23.87 988 23,544 62.3 62.3 ###
2011-Jul-21 Thu 23.48 23.48 23.48 23.48 425 9,979 ### ### 1.7
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### 1,150 0 70.1 70.1 0.0
2011-Jul-18 Mon ### ### ### ### 11,227 0 34.1 34.1 0.0
2011-Jul-15 Fri ### ### ### ### 33.5 33.5 0.0
2011-Jul-14 Thu 23.21 23.21 23.21 23.21 75.4 75.4 1.7
2011-Jul-13 Wed 23.26 23.27 23.26 23.27 66.6 66.6 1.7
2011-Jul-12 Tue ### ### 23.29 ### 7,389 86,044 ### ### 0.0
2011-Jul-11 Mon 23.85 23.85 23.76 23.79 4,456 106,075 ### ### ###
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu 23.87 23.87 23.79 23.79 220 5,242 25.3 25.3 ###
2011-Jul-06 Wed 23.78 23.87 23.78 23.87 3,040 72,428 ### ### ###
2011-Jul-05 Tue ### ### ### ### 4,320 0 ### ### 0.0
2011-Jul-04 Mon ### ### 23.89 23.89 ### ### ###
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu 23.73 23.79 23.73 23.79 ### ### ###
2011-Jun-29 Wed 23.58 23.58 23.5 23.57 30.7 30.7 ###
2011-Jun-28 Tue 23.5 23.5 23.43 23.43 2,089 ### ### ### ###
2011-Jun-27 Mon 23.57 23.57 23.57 23.57 0 ###
2011-Jun-24 Fri 23.5 23.57 23.4 23.57 10,446 245,324 70.4 70.4 ###
2011-Jun-23 Thu 23.76 23.81 23.72 23.72 779 ### 35.1 35.1 1.7
2011-Jun-22 Wed 24 24 ### ### ### ### 0.0
2011-Jun-21 Tue 23.73 23.73 23.73 23.73 0 ###
2011-Jun-20 Mon 23.73 23.73 23.73 23.73 2,528 59,989 ### ### ###
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu 23.7 23.7 ### ### 523 ### 45.7 45.7 0.0
2011-Jun-15 Wed 27.42 27.42 ### ### 1,120 15,355 1.3 1.3 0.0
2011-Jun-14 Tue 23.7 ### 23.7 ### 729 ### 82.9 82.9 0.0
2011-Jun-10 Fri ### ### 23.8 23.8 13,921 165,659 29.5 29.5 1.7
2011-Jun-09 Thu 24 24 23.7 23.7 ### ### 1.7
2011-Jun-08 Wed ### 23.7 ### 23.7 ### ### 1.7
2011-Jun-07 Tue 23.77 23.77 23.71 23.71 36.5 36.5 ###
2011-Jun-06 Mon ### ### 23.8 23.8 32.1 32.1 1.7
2011-Jun-03 Fri ### ### ### ### 5,375 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### 24 ### ### 1.7
2011-Jun-01 Wed 24.51 24.51 24.51 24.51 2,124 52,059 74.7 74.7 ###
2011-May-31 Tue 24.58 24.58 24.57 24.57 26.3 26.3 1.8
2011-May-30 Mon 24.53 24.53 24.53 24.53 0 1.8
2011-May-27 Fri 24.47 24.53 24.47 24.53 63.4 63.4 1.8
2011-May-26 Thu ### ### ### ### 3,358 0 64.8 64.8 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri 24.89 ### 24.89 ### 71.1 71.1 0.0
2011-May-19 Thu ### ### ### ### 0 0.0
2011-May-18 Wed 24.72 24.72 ### ### ### ### 0.0
2011-May-17 Tue 24.51 24.51 24.51 24.51 1,728 42,353 68.1 68.1 ###
2011-May-16 Mon ### 24.45 ### 24.45 ### ### ###
2011-May-13 Fri ### ### 24.48 ### 2,381 29,143 72.9 72.9 0.0
2011-May-12 Thu 24.71 24.72 ### 24.7 ### ### 1.8
2011-May-11 Wed ### ### ### ### 0 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### 43,958 0 27.2 27.2 0.0
2011-May-06 Fri 24.78 ### 24.78 ### 11,025 ### ### ### 0.0
2011-May-05 Thu 24.7 24.84 ### 24.83 4,852 ### 66.4 66.4 ###
2011-May-04 Wed 24.88 24.89 24.76 24.76 ### ### 1.8
2011-May-03 Tue 25 25 ### ### 1,040 ### 41.4 41.4 0.0
2011-May-02 Mon ### ### 25 ### 1,049 ### ### ### 0.0
2011-Apr-29 Fri 25.57 25.57 ### ### ### ### 0.0
2011-Apr-28 Thu 25.58 25.58 25.54 25.54 45.4 45.4 1.8
2011-Apr-27 Wed ### ### ### 25.45 8,528 0 ### ### 1.8
2011-Apr-21 Thu 25.46 25.46 25.46 25.46 120 3,055 67.0 67.0 1.8
2011-Apr-20 Wed 25.5 25.5 ### ### 19.2 19.2 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 75.3 75.3 0.0
2011-Apr-15 Fri 25.22 25.22 25.22 25.22 ### ### ###
2011-Apr-14 Thu 25.24 ### 25.24 ### 8,028 ### 75.2 75.2 0.0
2011-Apr-13 Wed 25.52 25.52 25.45 25.45 3,979 ### ### ### 1.8
2011-Apr-12 Tue ### ### ### ### 83.2 83.2 0.0
2011-Apr-11 Mon 25.53 ### 25.53 ### ### ### 0.0
2011-Apr-08 Fri 25.52 ### 25.52 25.57 ### ### ###
2011-Apr-07 Thu 25.48 25.51 25.4 25.4 36.3 36.3 1.8
2011-Apr-06 Wed ### ### ### ### 0 0.0
2011-Apr-05 Tue 25.46 25.46 ### ### 970 12,348 30.5 30.5 0.0
2011-Apr-04 Mon 25.43 25.43 ### ### 29.6 29.6 0.0
2011-Apr-01 Fri ### 25.23 ### 25.23 ### ### 1.8
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed 24.8 ### 24.8 ### 3,080 ### ### ### 0.0
2011-Mar-29 Tue 24.76 24.76 24.72 24.72 ### ### 1.8
2011-Mar-28 Mon ### ### ### ### 38.5 38.5 0.0
2011-Mar-25 Fri ### 24.77 ### ### 10,852 ### ### ### 0.0
2011-Mar-24 Thu 24.55 24.55 24.53 24.53 27.3 27.3 1.8
2011-Mar-23 Wed 24.42 24.47 24.41 24.45 71.0 71.0 ###
2011-Mar-22 Tue ### ### 24.41 24.44 31.7 31.7 1.7
2011-Mar-21 Mon ### 24.29 ### 24.29 ### ### ###
2011-Mar-18 Fri ### ### ### ### ### ### 0.0
2011-Mar-17 Thu ### 24 ### ### 14,884 ### ### ### 0.0
2011-Mar-16 Wed 23.83 ### 23.79 ### 3,428 40,776 ### ### 0.0
2011-Mar-15 Tue ### ### 23.73 23.83 60.0 60.0 1.7
2011-Mar-14 Mon ### ### ### 24.27 81.3 81.3 ###
2011-Mar-11 Fri 24.42 24.58 ### 24.48 26,288 323,079 70.7 70.7 1.7
2011-Mar-10 Thu 24.85 24.86 24.78 24.78 2,250 55,845 56.8 56.8 1.8
2011-Mar-09 Wed ### ### 24.87 24.87 2,986 ### ### ### ###
2011-Mar-08 Tue 24.88 ### 24.88 ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### 0 0.0
2011-Mar-03 Thu ### ### ### ### 66.9 66.9 0.0
2011-Mar-02 Wed ### ### ### ### 2,259 0 ### ### 0.0
2011-Mar-01 Tue 25.24 25.24 ### ### 14,120 ### 36.3 36.3 0.0
2011-Feb-28 Mon 25.2 25.25 ### ### ### ### 0.0
2011-Feb-25 Fri 25.26 25.26 25.24 25.24 28.9 28.9 1.8
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed ### 25.24 ### ### ### ### 0.0
2011-Feb-22 Tue 25.28 25.28 25.28 25.28 ### ### 1.8
2011-Feb-21 Mon ### ### 25.53 25.53 42.3 42.3 ###
2011-Feb-18 Fri ### ### ### ### 0 0.0
2011-Feb-17 Thu ### ### ### ### 825 0 ### ### 0.0
2011-Feb-16 Wed 25.58 ### 25.56 25.59 ### ### 1.8
2011-Feb-15 Tue 25.55 ### 25.48 25.48 11,148 142,025 ### ### 1.8
2011-Feb-14 Mon 25.4 25.4 25.4 25.4 0 1.8
2011-Feb-11 Fri 25.44 25.45 25.4 25.4 5,477 139,252 37.8 37.8 1.8
2011-Feb-10 Thu 25.46 25.49 25.44 25.46 10,870 ### 70.5 70.5 1.8
2011-Feb-09 Wed ### 25.45 ### ### 72.6 72.6 0.0
2011-Feb-08 Tue 25.21 25.24 25.2 25.2 2,784 ### ### ### 1.8
2011-Feb-07 Mon ### ### ### ### 3,172 0 70.7 70.7 0.0
2011-Feb-04 Fri ### ### ### ### 2,529 0 ### ### 0.0
2011-Feb-03 Thu 24.78 24.87 24.77 24.87 14,040 348,472 ### ### ###
2011-Feb-02 Wed ### ### 24.84 24.84 3,048 37,856 31.2 31.2 1.8
2011-Feb-01 Tue 24.86 24.86 24.8 24.82 18,220 ### ### ### 1.8
2011-Jan-31 Mon ### 24.72 ### 24.72 ### ### 1.8
2011-Jan-28 Fri ### ### 24.86 24.86 3,123 ### ### ### 1.8
2011-Jan-27 Thu ### ### ### ### 5,555 0 35.6 35.6 0.0
2011-Jan-25 Tue 25 ### 25 ### 21,775 272,187 ### ### 0.0
2011-Jan-24 Mon 24.81 ### 24.8 ### 79.4 79.4 0.0
2011-Jan-21 Fri 24.78 24.78 24.74 24.74 44.7 44.7 1.8
2011-Jan-20 Thu 24.85 24.85 24.79 24.79 41.1 41.1 ###
2011-Jan-19 Wed 24.8 ### 24.76 ### 1,644 20,352 66.5 66.5 0.0
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon 24.75 24.8 ### ### 39.1 39.1 0.0
2011-Jan-14 Fri 24.75 24.78 24.75 24.76 550 13,620 ### ### 1.8
2011-Jan-13 Thu 24.55 ### 24.55 ### 63.0 63.0 0.0
2011-Jan-12 Wed 24.44 24.44 ### ### 1,270 ### ### ### 0.0
2011-Jan-11 Tue 24.47 24.47 24.47 24.47 1,070 26,182 ### ### 1.7
2011-Jan-10 Mon ### ### ### ### 4,070 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 2,050 0 37.7 37.7 0.0
2011-Jan-06 Thu ### ### 24.25 24.25 3,220 39,042 31.1 31.1 1.7
2011-Jan-05 Wed ### ### ### ### 0 0.0
2011-Jan-04 Tue 24.77 24.77 ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 31.5 31.5 0.0
2010-Dec-30 Thu 24.7 24.7 24.7 24.7 0 1.8
2010-Dec-29 Wed 24.7 24.7 24.7 24.7 66.5 66.5 1.8
2010-Dec-24 Fri 24.7 24.7 24.7 24.7 20,240 499,928 ### ### 1.8
2010-Dec-23 Thu 24.77 24.8 24.77 24.8 ### ### ###
2010-Dec-22 Wed 25 25 ### ### 34.2 34.2 0.0
2010-Dec-21 Tue ### ### ### ### 69.6 69.6 0.0
2010-Dec-20 Mon 25 25 24.84 24.86 4,925 ### 38.5 38.5 1.8
2010-Dec-17 Fri ### ### ### ### 17,851 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 3,158 0 ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 25,458 0 33.2 33.2 0.0
2010-Dec-14 Tue ### ### ### ### 3,270 0 ### ### 0.0
2010-Dec-13 Mon 25.4 25.4 ### ### ### ### 0.0
2010-Dec-10 Fri ### ### 24.85 24.85 35.6 35.6 1.8
2010-Dec-09 Thu 24.75 24.75 24.75 24.75 350 ### 66.4 66.4 1.8
2010-Dec-08 Wed ### ### ### ### 122 0 ### ### 0.0
2010-Dec-07 Tue ### 24.7 ### 24.7 2,088 25,786 ### ### 1.8
2010-Dec-06 Mon ### ### ### ### 33.7 33.7 0.0
2010-Dec-03 Fri 24.83 24.83 ### ### 8,475 ### 31.6 31.6 0.0
2010-Dec-02 Thu 24.4 ### 24.4 ### 3,950 ### ### ### 0.0
2010-Dec-01 Wed 25 25 ### ### 12.1 12.1 0.0
2010-Nov-30 Tue 24.28 ### 24.24 24.29 6,356 ### 72.6 72.6 ###
2010-Nov-29 Mon 24.2 ### ### ### 10,455 0 75.7 75.7 0.0
2010-Nov-26 Fri 24.29 ### 24.24 24.24 31.2 31.2 ###
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 24.2 ### 24.2 65.0 65.0 1.7
2010-Nov-23 Tue ### ### 24.29 24.29 ### ### ###
2010-Nov-22 Mon 24.5 24.52 24.41 24.41 35.8 35.8 ###
2010-Nov-19 Fri 24.75 24.75 ### ### 1,527 ### 26.4 26.4 0.0
2010-Nov-18 Thu ### ### ### ### 250 0 65.2 65.2 0.0
2010-Nov-17 Wed 24.5 24.5 24.43 24.43 ### ### 1.7
2010-Nov-16 Tue ### ### ### ### 73.8 73.8 0.0
2010-Nov-15 Mon 24.49 ### 24.49 24.57 30,371 ### ### ### 1.8
2010-Nov-12 Fri ### ### 24.4 24.4 12,246 ### ### ### 1.7
2010-Nov-11 Thu ### ### 24.59 ### 1,550 19,057 62.3 62.3 0.0
2010-Nov-10 Wed 24.7 24.79 24.5 24.5 8,475 ### ### ### 1.8
2010-Nov-09 Tue 25 25 24.7 24.7 24.7 24.7 1.8
2010-Nov-08 Mon ### ### ### ### 14,658 0 ### ### 0.0
2010-Nov-05 Fri 25.21 25.21 25 25 11,929 299,477 ### ### 1.8
2010-Nov-04 Thu ### ### ### ### 29,252 0 ### ### 0.0
2010-Nov-03 Wed 25 ### ### ### 26,158 0 ### ### 0.0
2010-Nov-02 Tue 25 25 24.82 ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri 24.74 24.74 ### ### 26,220 324,341 ### ### 0.0
2010-Oct-28 Thu 24.88 24.88 24.8 24.84 ### ### 1.8
2010-Oct-27 Wed 24.89 ### 24.85 24.85 44.8 44.8 1.8
2010-Oct-26 Tue ### ### 24.74 24.78 4,340 53,685 33.4 33.4 1.8
2010-Oct-25 Mon ### 25.22 ### ### 36,450 ### 70.4 70.4 0.0
2010-Oct-22 Fri 24.44 24.44 ### ### 30.5 30.5 0.0
2010-Oct-21 Thu 24.41 24.41 ### 24.4 3,448 42,082 35.8 35.8 1.7
2010-Oct-20 Wed 24.45 24.45 ### 24.27 28,780 ### ### ### ###
2010-Oct-19 Tue 24.57 24.58 24.5 24.5 8,358 ### ### ### 1.8
2010-Oct-18 Mon 24.49 24.49 24.4 24.43 ### ### 1.7
2010-Oct-15 Fri 24.44 24.55 24.44 24.55 7,820 191,550 68.6 68.6 ###
2010-Oct-14 Thu 24.47 ### 24.47 ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 27,481 0 ### ### 0.0
2010-Oct-12 Tue 24.7 24.7 ### ### 34.3 34.3 0.0
2010-Oct-11 Mon 24.79 24.82 ### 24.72 7,959 98,771 ### ### 1.8
2010-Oct-08 Fri 24.8 24.8 24.7 24.72 10,148 ### ### ### 1.8
2010-Oct-07 Thu 24.78 24.87 24.75 24.76 28.0 28.0 1.8
2010-Oct-06 Wed 24.8 24.88 24.74 24.85 11,987 ### ### ### 1.8
2010-Oct-05 Tue 24.5 ### ### 24.54 30,059 0 69.0 69.0 1.8
2010-Oct-04 Mon ### ### 24.54 24.54 ### ### 1.8
2010-Oct-01 Fri 24.55 24.56 ### ### ### ### 0.0
2010-Sep-30 Thu 25 25 24.5 24.52 111,242 ### ### ### ###
2010-Sep-29 Wed 25.2 25.4 ### ### ### ### 0.0

     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 2025-05-23 19:17:20 thru 2025-05-23 19:17:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000