(VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF Daily Prices Page 5

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

_{Currently Thu 25-Jun-26 08:43:59 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF Daily Prices Page 5...

TOC Company Info for VAP Limits

Company Details for (VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF

Listing Code	VAP
Listing Name	VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for VAP .. Wednesday 21st August 2024

VAP 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	40.21	###	0.0
MAX	###	###	93.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VAP Bottom

<< Previous 1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-Sep-30 Wed	71.29	###	###	###			###	###	0.0
2015-Sep-29 Tue	71.56	71.72	70.5	70.5	16,754	1,191,376	27.3	27.3	5.0
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	71.7	72.44	71.7	###	8,428	###	###	###	0.0
2015-Sep-24 Thu	70.23	71.75	70.23	71.75	7,526	534,270	###	###	5.1
2015-Sep-23 Wed	70.49	70.49	69.71	###			###	###	0.0
2015-Sep-22 Tue	70.4	71.21	70.4	###			###	###	0.0
2015-Sep-21 Mon	###	###	###	###	13,371	0	21.8	21.8	0.0
2015-Sep-18 Fri	###	71.51	69.86	###			###	###	0.0
2015-Sep-17 Thu	71.5	72	71	###			33.6	33.6	0.0
2015-Sep-16 Wed	70.77	###	70.46	70.46			21.7	21.7	5.0
2015-Sep-15 Tue	71.4	71.4	###	70.5			###	###	5.0
2015-Sep-14 Mon	###	71.8	70.81	###			74.8	74.8	0.0
2015-Sep-11 Fri	71.5	71.5	70.79	###			28.1	28.1	0.0
2015-Sep-10 Thu	###	71.71	71	71.44			###	###	5.1
2015-Sep-09 Wed	72.23	72.79	72.21	72.72	15,676	###	67.2	67.2	5.2
2015-Sep-08 Tue	71.75	71.89	###	71.89			63.2	63.2	###
2015-Sep-07 Mon	70.7	###	70.24	###	11,985	###	76.7	76.7	0.0
2015-Sep-04 Fri	###	###	69.5	###	15,020	521,945	73.6	73.6	0.0
2015-Sep-03 Thu	###	72.73	###	70.4			23.1	23.1	5.0
2015-Sep-02 Wed	71.41	71.41	70.4	71			###	###	###
2015-Sep-01 Tue	###	###	###	71.87			###	###	###
2015-Aug-31 Mon	72.78	72.78	###	###			30.1	30.1	0.0
2015-Aug-28 Fri	73.2	###	###	###			###	###	0.0
2015-Aug-27 Thu	73	###	72	###			###	###	0.0
2015-Aug-26 Wed	71	###	70.45	###	8,155	287,259	###	###	0.0
2015-Aug-25 Tue	67.5	###	67.41	###			###	###	0.0
2015-Aug-24 Mon	###	71.4	69.81	70.2	29,920	###	###	###	5.0
2015-Aug-21 Fri	72.77	72.77	71.4	###	16,623	###	###	###	0.0
2015-Aug-20 Thu	73.25	73.82	###	###	9,146	337,578	###	###	0.0
2015-Aug-19 Wed	73	74.5	73	###	18,121	1,336,423	###	###	0.0
2015-Aug-18 Tue	###	###	###	###	11,151	0	20.2	20.2	0.0
2015-Aug-17 Mon	74.8	74.8	###	###	14,727	550,789	###	###	0.0
2015-Aug-14 Fri	###	74.55	73.25	73.25			###	###	5.2
2015-Aug-13 Thu	72.88	73.84	72.88	###	14,953	1,096,952	###	###	0.0
2015-Aug-12 Wed	74	74.26	72.72	72.72			27.0	27.0	5.2
2015-Aug-11 Tue	###	###	###	73.49			###	###	###
2015-Aug-10 Mon	73.76	###	73.45	###	12,353	###	69.8	69.8	0.0
2015-Aug-07 Fri	74	74.49	73.83	73.86			###	###	5.3
2015-Aug-06 Thu	###	###	###	74.47	11,788	0	###	###	###
2015-Aug-05 Wed	###	75.45	74.57	###			###	###	0.0
2015-Aug-04 Tue	74.88	75.81	###	75.52			77.6	77.6	5.4
2015-Aug-03 Mon	###	###	74.75	74.75	18,582	###	19.6	19.6	###
2015-Jul-31 Fri	75.49	75.49	74.77	75.45	10,858	###	###	###	###
2015-Jul-30 Thu	###	###	###	74.74	14,685	0	26.4	26.4	5.3
2015-Jul-29 Wed	###	###	###	###	14,654	0	76.7	76.7	0.0
2015-Jul-28 Tue	74	###	73.5	###	15,581	###	###	###	0.0
2015-Jul-27 Mon	###	74.5	###	74.49	17,825	663,981	88.7	88.7	###
2015-Jul-24 Fri	73.45	###	###	###	22,048	0	21.9	21.9	0.0
2015-Jul-23 Thu	###	73.7	###	###	11,521	424,548	###	###	0.0
2015-Jul-22 Wed	74.24	74.24	73.25	73.29			24.8	24.8	###
2015-Jul-21 Tue	###	74.5	###	74.49			###	###	###
2015-Jul-20 Mon	74.2	74.56	73.7	###			31.8	31.8	0.0
2015-Jul-17 Fri	###	74.79	74	74			###	###	5.3
2015-Jul-16 Thu	74.82	###	###	74.43			33.5	33.5	###
2015-Jul-15 Wed	###	74.25	73.2	73.72			64.2	64.2	5.3
2015-Jul-14 Tue	###	73.73	###	73.73			###	###	###
2015-Jul-13 Mon	72.26	###	###	###	9,383	0	###	###	0.0
2015-Jul-10 Fri	###	###	###	72.24			70.9	70.9	###
2015-Jul-09 Thu	###	72.43	71.55	###			###	###	0.0
2015-Jul-08 Wed	###	73.28	72	###	13,057	###	###	###	0.0
2015-Jul-07 Tue	72	###	71.44	###	9,879	352,877	###	###	0.0
2015-Jul-06 Mon	###	###	###	###	11,757	0	76.8	76.8	0.0
2015-Jul-03 Fri	72.82	72.86	71.4	###			###	###	0.0
2015-Jul-02 Thu	72.41	73.21	72.29	###			65.9	65.9	0.0
2015-Jul-01 Wed	71.5	72.41	###	72.41	20,871	###	72.5	72.5	5.2
2015-Jun-30 Tue	71.29	73	71.29	72.41			73.7	73.7	5.2
2015-Jun-29 Mon	73.2	73.43	72	72.44	11,828	860,073	###	###	5.2
2015-Jun-26 Fri	74	75	71.8	73.53			###	###	5.3
2015-Jun-25 Thu	###	###	73.57	###	12,129	###	###	###	0.0
2015-Jun-24 Wed	###	75.85	74.48	###			74.1	74.1	0.0
2015-Jun-23 Tue	75	75.41	###	###			75.3	75.3	0.0
2015-Jun-22 Mon	###	74.89	###	74.85			84.0	84.0	###
2015-Jun-19 Fri	72.5	73.85	72.5	73.59	11,340	###	80.2	80.2	###
2015-Jun-18 Thu	72.54	###	###	71.47			###	###	###
2015-Jun-17 Wed	72.82	73.73	72.29	72.53			###	###	###
2015-Jun-16 Tue	72.89	###	###	72.41	100,276	0	28.9	28.9	5.2
2015-Jun-15 Mon	72.41	72.81	###	72.79	11,975	435,949	79.2	79.2	###
2015-Jun-12 Fri	72.4	###	72.25	72.82	14,678	530,242	###	###	###
2015-Jun-11 Thu	72.73	###	72.47	72.54			###	###	###
2015-Jun-10 Wed	###	###	71.8	###			78.6	78.6	0.0
2015-Jun-09 Tue	###	###	71.49	###			35.2	35.2	0.0
2015-Jun-05 Fri	###	###	71.74	###			77.5	77.5	0.0
2015-Jun-04 Thu	73.81	73.84	72.2	72.2			22.0	22.0	5.2
2015-Jun-03 Wed	74.72	74.72	73	73.49			20.2	20.2	###
2015-Jun-02 Tue	###	###	###	74.54	17,340	0	24.0	24.0	5.3
2015-Jun-01 Mon	75.58	###	74.21	75.28			###	###	5.4
2015-May-29 Fri	###	75.82	74	75.56			75.3	75.3	5.4
2015-May-28 Thu	###	###	74.24	###	15,528	###	###	###	0.0
2015-May-27 Wed	75.74	75.74	###	74.82	15,329	###	###	###	5.3
2015-May-26 Tue	74.54	75.29	74.54	75.25	22,749	1,704,241	77.5	77.5	5.4
2015-May-25 Mon	###	75.44	74.5	74.53	18,821	###	24.4	24.4	###
2015-May-22 Fri	###	###	###	###	7,547	0	79.4	79.4	0.0
2015-May-21 Thu	###	###	###	73.7			###	###	5.3
2015-May-20 Wed	73.2	###	73.2	73.78			78.4	78.4	5.3
2015-May-19 Tue	###	###	###	###	11,345	0	###	###	0.0
2015-May-18 Mon	74	74.86	###	###			###	###	0.0
2015-May-15 Fri	###	###	73.71	74	18,876	695,674	21.2	21.2	5.3
2015-May-14 Thu	72.88	73.42	###	73.25	14,588	535,525	73.3	73.3	5.2
2015-May-13 Wed	73.58	73.58	###	###			###	###	0.0
2015-May-12 Tue	74	###	72.5	###	6,484	235,045	###	###	0.0
2015-May-11 Mon	###	###	73.22	###			30.7	30.7	0.0
2015-May-08 Fri	###	73.8	###	###			77.4	77.4	0.0
2015-May-07 Thu	73.25	73.25	###	###			20.6	20.6	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	74.8	###			22.9	22.9	0.0
2015-May-04 Mon	74.4	###	###	74.88			74.5	74.5	5.3
2015-May-01 Fri	###	###	###	###			16.1	16.1	0.0
2015-Apr-30 Thu	###	###	72.51	###	26,741	###	###	###	0.0
2015-Apr-29 Wed	75.26	75.4	###	###			###	###	0.0
2015-Apr-28 Tue	###	76	###	75.47			###	###	###
2015-Apr-27 Mon	76	76.28	###	75.7	13,755	###	25.7	25.7	5.4
2015-Apr-24 Fri	75.24	###	74.49	75.29			63.8	63.8	5.4
2015-Apr-23 Thu	###	###	73.55	74			32.0	32.0	5.3
2015-Apr-22 Wed	###	###	73.7	73.88			17.7	17.7	5.3
2015-Apr-21 Tue	76	76	###	74.5	17,480	664,240	18.5	18.5	###
2015-Apr-20 Mon	###	74.5	73	###			35.5	35.5	0.0
2015-Apr-17 Fri	76	76	74	74.24	24,225	1,816,875	###	###	5.3
2015-Apr-16 Thu	76.5	76.5	75.25	76			###	###	5.4
2015-Apr-15 Wed	76.5	76.5	###	###	21,575	825,243	18.8	18.8	0.0
2015-Apr-14 Tue	76.75	76.75	###	###	17,020	653,142	###	###	0.0
2015-Apr-13 Mon	76.2	76.8	76	76.25			###	###	###
2015-Apr-10 Fri	76.42	76.42	###	###			###	###	0.0
2015-Apr-09 Thu	74.73	76.22	74.73	75.47			82.1	82.1	###
2015-Apr-08 Wed	###	76	###	76			79.7	79.7	5.4
2015-Apr-07 Tue	76.26	76.28	74.8	###	33,322	2,517,143	###	###	0.0
2015-Apr-02 Thu	74.78	###	74.42	###	12,386	460,883	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	83,081	0	84.2	84.2	0.0
2015-Mar-31 Tue	75.52	77.23	75	###			###	###	0.0
2015-Mar-30 Mon	###	75.8	###	75.2			33.3	33.3	###
2015-Mar-27 Fri	75.5	76.41	75.5	###			68.7	68.7	0.0
2015-Mar-26 Thu	###	76.76	75.4	75.4			###	###	5.4
2015-Mar-25 Wed	78.8	79	###	###			###	###	0.0
2015-Mar-24 Tue	###	77.8	###	###			###	###	0.0
2015-Mar-23 Mon	###	77.42	###	77.22			###	###	5.5
2015-Mar-20 Fri	76.7	77	76.2	77			###	###	5.5
2015-Mar-19 Thu	###	76.7	75.81	76.7	14,744	###	77.6	77.6	5.5
2015-Mar-18 Wed	###	###	73.88	74.52	21,482	793,545	###	###	5.3
2015-Mar-17 Tue	77	77	###	###	18,489	711,826	15.2	15.2	0.0
2015-Mar-16 Mon	###	###	###	###	25,281	0	74.6	74.6	0.0
2015-Mar-13 Fri	###	###	75.81	###	14,057	###	16.8	16.8	0.0
2015-Mar-12 Thu	###	###	###	###	11,179	0	###	###	0.0
2015-Mar-11 Wed	###	75.85	74.53	75.85			69.7	69.7	5.4
2015-Mar-10 Tue	74.7	###	74.24	###	17,449	###	###	###	0.0
2015-Mar-09 Mon	76.88	###	74.54	74.7			###	###	5.3
2015-Mar-06 Fri	77	###	76.55	###			###	###	0.0
2015-Mar-05 Thu	###	77.78	###	###			22.5	22.5	0.0
2015-Mar-04 Wed	78.88	78.88	###	77.2	11,522	454,427	17.7	17.7	5.5
2015-Mar-03 Tue	###	###	###	77.78			###	###	5.6
2015-Mar-02 Mon	76.58	77.78	76.43	###			###	###	0.0
2015-Feb-27 Fri	75.8	76.42	75.73	76.42			###	###	5.5
2015-Feb-26 Thu	76.75	76.8	75.5	75.78	22,283	1,696,850	21.9	21.9	5.4
2015-Feb-25 Wed	###	###	75.87	###	14,541	###	76.4	76.4	0.0
2015-Feb-24 Tue	76.5	77.28	75.72	75.84	12,388	947,682	26.9	26.9	5.4
2015-Feb-23 Mon	75.55	###	75	76.5	16,220	608,250	###	###	5.5
2015-Feb-20 Fri	78	78	###	75.51			###	###	###
2015-Feb-19 Thu	76.8	76.8	75.4	75.56	19,922	###	18.0	18.0	5.4
2015-Feb-18 Wed	76.7	###	75.84	76.76			###	###	5.5
2015-Feb-17 Tue	###	76.74	75.71	75.77			###	###	5.4
2015-Feb-16 Mon	77.79	77.79	###	77			20.9	20.9	5.5
2015-Feb-13 Fri	77.27	###	77.27	77.48			63.8	63.8	5.5
2015-Feb-12 Thu	###	###	###	###	17,923	0	20.2	20.2	0.0
2015-Feb-11 Wed	###	###	###	###			###	###	0.0
2015-Feb-10 Tue	76	76.43	###	###			###	###	0.0
2015-Feb-09 Mon	###	76.71	75.26	###	18,684	###	###	###	0.0
2015-Feb-06 Fri	###	78	###	76.82	46,742	###	###	###	5.5
2015-Feb-05 Thu	76.86	###	###	###	12,478	0	###	###	0.0
2015-Feb-04 Wed	###	###	75.45	###	19,081	###	###	###	0.0
2015-Feb-03 Tue	###	76.57	###	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	74.43	9,680	0	###	###	###
2015-Jan-30 Fri	74.2	74.41	###	###	40,025	###	###	###	0.0
2015-Jan-29 Thu	###	###	###	73.82			###	###	5.3
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	###	###	###	###	14,645	0	73.7	73.7	0.0
2015-Jan-23 Fri	###	###	###	###	32,453	0	82.1	82.1	0.0
2015-Jan-22 Thu	71.7	71.7	70.86	###	44,624	###	23.3	23.3	0.0
2015-Jan-21 Wed	###	71.74	###	71.74			###	###	5.1
2015-Jan-20 Tue	69.73	###	69.5	69.77			###	###	###
2015-Jan-19 Mon	70.22	70.79	69.71	70.2	11,924	###	###	###	5.0
2015-Jan-16 Fri	###	###	69.59	###	16,748	582,746	30.9	30.9	0.0
2015-Jan-15 Thu	70.77	###	70.42	70.42			###	###	###
2015-Jan-14 Wed	70.84	###	70.4	###			###	###	0.0
2015-Jan-13 Tue	70.75	###	###	70.53			###	###	5.0
2015-Jan-12 Mon	###	71.59	###	###	11,943	###	31.5	31.5	0.0
2015-Jan-09 Fri	71	###	70.8	71.29			###	###	5.1
2015-Jan-08 Thu	70.23	###	70.23	70.76	16,276	###	###	###	5.1
2015-Jan-07 Wed	###	###	###	###	7,773	0	78.3	78.3	0.0
2015-Jan-06 Tue	69.72	69.72	###	69.2	10,273	###	27.3	27.3	4.9
2015-Jan-05 Mon	###	###	###	69.75	12,847	0	###	###	5.0
2015-Jan-02 Fri	###	###	###	###	4,581	0	15.5	15.5	0.0
2014-Dec-31 Wed	71.73	71.73	###	###			6.1	6.1	0.0
2014-Dec-30 Tue	###	###	###	###			12.0	12.0	0.0
2014-Dec-29 Mon	###	72.48	###	72.48	15,552	###	###	###	5.2
2014-Dec-24 Wed	###	###	###	###			18.5	18.5	0.0
2014-Dec-23 Tue	70.87	###	70.4	70.4			###	###	5.0
2014-Dec-22 Mon	70	###	69.79	70.83	12,778	445,888	71.7	71.7	###
2014-Dec-19 Fri	###	69.74	###	69.7			80.4	80.4	5.0
2014-Dec-18 Thu	68.84	69.2	###	68.28	27,786	###	18.8	18.8	4.9
2014-Dec-17 Wed	68.26	###	68.2	###			77.7	77.7	0.0
2014-Dec-16 Tue	67.87	68.44	67.44	###	15,724	1,068,288	###	###	0.0
2014-Dec-15 Mon	###	###	67.84	###			22.8	22.8	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	67.41	68.29	###	68.29			81.6	81.6	4.9
2014-Dec-10 Wed	67.43	###	###	###	14,874	0	77.0	77.0	0.0
2014-Dec-09 Tue	68.29	###	###	67.58	13,121	0	###	###	4.8
2014-Dec-08 Mon	###	68.77	###	68.42	10,785	370,842	###	###	4.9
2014-Dec-05 Fri	68.54	###	68.26	68.51	12,448	424,850	###	###	###
2014-Dec-04 Thu	###	###	68.42	###	13,885	###	26.8	26.8	0.0
2014-Dec-03 Wed	68.5	68.82	###	68.55			64.8	64.8	###
2014-Dec-02 Tue	###	###	66.76	###	13,356	445,823	85.0	85.0	0.0
2014-Dec-01 Mon	###	###	66.7	66.8	15,872	###	###	###	###
2014-Nov-28 Fri	###	###	66.21	66.73	11,381	###	###	###	###
2014-Nov-27 Thu	###	66.83	###	66.76			80.6	80.6	4.8
2014-Nov-26 Wed	###	66.28	###	66.28	18,928	627,273	###	###	4.7
2014-Nov-25 Tue	###	###	65.2	65.57			###	###	###
2014-Nov-24 Mon	###	###	###	65.7			23.7	23.7	4.7
2014-Nov-21 Fri	65.74	###	###	65.44			31.1	31.1	4.7
2014-Nov-20 Thu	66.22	###	65.85	65.85	10,340	340,444	###	###	###
2014-Nov-19 Wed	66.5	###	65.84	66.24	6,780	###	###	###	###
2014-Nov-18 Tue	66.52	###	###	###	8,079	0	29.7	29.7	0.0
2014-Nov-17 Mon	67.2	###	###	66.41			###	###	###
2014-Nov-14 Fri	###	67.28	###	###			###	###	0.0
2014-Nov-13 Thu	67.28	67.28	66.84	###	8,928	###	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	12,887	0	30.2	30.2	0.0
2014-Nov-11 Tue	###	###	###	67.82	17,443	0	32.5	32.5	4.8
2014-Nov-10 Mon	###	67.78	66.75	67.24	7,422	499,240	###	###	4.8
2014-Nov-07 Fri	###	67.75	###	67.2	11,557	###	26.3	26.3	4.8
2014-Nov-06 Thu	67.5	###	67.22	67.22	17,275	###	37.8	37.8	###
2014-Nov-05 Wed	67.2	###	###	67.28	6,080	0	75.3	75.3	4.8
2014-Nov-04 Tue	66.74	67.41	66.74	67.2			79.7	79.7	4.8
2014-Nov-03 Mon	###	67.2	###	66.88			###	###	4.8
2014-Oct-31 Fri	###	66.7	###	66.4			###	###	4.7
2014-Oct-30 Thu	65.5	###	###	###	10,158	0	76.0	76.0	0.0
2014-Oct-29 Wed	65.46	65.88	65.21	###			32.8	32.8	0.0
2014-Oct-28 Tue	65.46	###	65.41	65.46			###	###	4.7
2014-Oct-27 Mon	64.82	65.5	64.82	65.47			###	###	###
2014-Oct-24 Fri	64.85	###	64.46	###	9,988	###	27.0	27.0	0.0
2014-Oct-23 Thu	63.86	###	63.86	###	12,957	###	80.4	80.4	0.0
2014-Oct-22 Wed	###	###	###	###			25.3	25.3	0.0
2014-Oct-21 Tue	63.83	63.84	###	###			26.9	26.9	0.0
2014-Oct-20 Mon	###	###	###	63.2			32.6	32.6	4.5
2014-Oct-17 Fri	63.45	63.72	###	###			###	###	0.0
2014-Oct-16 Thu	###	63.25	61.8	###			82.2	82.2	0.0
2014-Oct-15 Wed	62.84	###	62.4	62.78	16,173	###	###	###	4.5
2014-Oct-14 Tue	62.45	62.54	###	62.45			###	###	###
2014-Oct-13 Mon	62.49	62.83	62.22	62.45	11,320	707,783	34.1	34.1	###
2014-Oct-10 Fri	###	###	62.7	###	8,453	###	###	###	0.0
2014-Oct-09 Thu	63.49	###	63.45	###	7,858	###	76.3	76.3	0.0
2014-Oct-08 Wed	###	###	###	62.71	7,929	0	76.1	76.1	###
2014-Oct-07 Tue	63.2	63.43	###	62.81	12,245	388,350	###	###	###
2014-Oct-06 Mon	###	63.23	###	###			35.3	35.3	0.0
2014-Oct-03 Fri	###	63.25	###	63.25			###	###	4.5
2014-Oct-02 Thu	62.5	###	62.5	###			83.2	83.2	0.0
2014-Oct-01 Wed	###	63.8	###	###			###	###	0.0
2014-Sep-30 Tue	###	###	62.49	62.76	8,759	273,674	24.6	24.6	4.5
2014-Sep-29 Mon	###	###	###	###			86.0	86.0	0.0
2014-Sep-26 Fri	###	62.77	62.45	62.71	12,328	771,856	###	###	###
2014-Sep-25 Thu	###	63.2	62.74	63.2			78.1	78.1	4.5
2014-Sep-24 Wed	###	###	62.5	###			79.2	79.2	0.0
2014-Sep-23 Tue	63.55	63.55	###	63.22	8,045	255,629	###	###	4.5
2014-Sep-22 Mon	###	###	###	###	9,486	0	85.6	85.6	0.0
2014-Sep-19 Fri	63.4	63.7	###	63.25			28.7	28.7	4.5
2014-Sep-18 Thu	###	63.42	62.78	###	8,682	###	81.3	81.3	0.0
2014-Sep-17 Wed	###	###	62.52	62.55	11,140	###	###	###	4.5
2014-Sep-16 Tue	63.42	63.42	###	###	10,128	321,158	33.6	33.6	0.0
2014-Sep-15 Mon	###	###	63.45	###	10,750	341,043	28.2	28.2	0.0
2014-Sep-12 Fri	###	64.75	64.25	###	11,680	###	72.0	72.0	0.0
2014-Sep-11 Thu	###	65.49	64.85	64.85			###	###	4.6
2014-Sep-10 Wed	66.2	66.2	###	###			###	###	0.0
2014-Sep-09 Tue	###	66.47	###	###	6,747	###	###	###	0.0
2014-Sep-08 Mon	###	###	65.8	65.8	10,675	###	###	###	4.7
2014-Sep-05 Fri	66.81	###	66.21	66.21			###	###	###
2014-Sep-04 Thu	67.23	67.27	66.58	66.58	7,252	485,340	###	###	4.8
2014-Sep-03 Wed	###	67.48	###	67.48			78.6	78.6	4.8
2014-Sep-02 Tue	67.25	67.25	###	###			###	###	0.0
2014-Sep-01 Mon	66.73	###	66.58	66.58	14,857	494,589	###	###	4.8
2014-Aug-29 Fri	###	###	###	###	7,989	0	70.6	70.6	0.0
2014-Aug-28 Thu	###	66.22	###	###			###	###	0.0
2014-Aug-27 Wed	66.26	66.54	65.84	66.54	6,622	###	###	###	4.8
2014-Aug-26 Tue	###	###	###	66.2			24.9	24.9	4.7
2014-Aug-25 Mon	66.89	###	66.58	###	18,025	600,052	29.8	29.8	0.0
2014-Aug-22 Fri	###	###	66.76	###			###	###	0.0
2014-Aug-21 Thu	66.79	###	###	66.78			36.5	36.5	4.8
2014-Aug-20 Wed	###	###	###	###			###	###	0.0
2014-Aug-19 Tue	###	66.49	###	###			###	###	0.0
2014-Aug-18 Mon	###	###	65.55	65.85			28.6	28.6	###
2014-Aug-15 Fri	65.27	65.59	65.25	65.49	11,448	748,928	###	###	4.7
2014-Aug-14 Thu	64.27	###	###	###			###	###	0.0
2014-Aug-13 Wed	64.52	64.52	###	64.49			###	###	###
2014-Aug-12 Tue	###	64.42	###	64.42			63.5	63.5	###
2014-Aug-11 Mon	63.5	63.81	63.46	63.81	8,055	512,579	###	###	4.6
2014-Aug-08 Fri	63.51	63.57	62.71	62.77	10,472	###	28.6	28.6	###
2014-Aug-07 Thu	63.71	63.76	63.56	63.76	10,527	670,148	###	###	4.6
2014-Aug-06 Wed	64.23	64.23	63.57	63.57	7,371	###	21.9	21.9	###
2014-Aug-05 Tue	###	###	###	###	7,876	0	###	###	0.0
2014-Aug-04 Mon	###	###	63.88	###			70.2	70.2	0.0
2014-Aug-01 Fri	64.44	64.53	63.83	###	13,540	###	###	###	0.0
2014-Jul-31 Thu	###	65.45	###	65.29			###	###	###
2014-Jul-30 Wed	###	65.42	###	65.2	13,458	###	###	###	4.7
2014-Jul-29 Tue	###	64.73	64.45	###			###	###	0.0
2014-Jul-28 Mon	64.56	64.85	###	64.85	6,978	###	76.2	76.2	4.6
2014-Jul-25 Fri	64.89	64.89	###	64.56	7,747	251,351	###	###	###
2014-Jul-24 Thu	###	###	64.71	64.8	13,380	###	33.2	33.2	4.6
2014-Jul-23 Wed	64.56	###	64.55	64.83	7,175	231,573	###	###	###
2014-Jul-22 Tue	###	64.76	###	64.4			###	###	###
2014-Jul-21 Mon	###	64.4	###	###			72.7	72.7	0.0
2014-Jul-18 Fri	63.75	###	###	###			67.0	67.0	0.0
2014-Jul-17 Thu	64.5	64.75	###	###			27.9	27.9	0.0
2014-Jul-16 Wed	64.29	###	###	64.25	8,356	0	30.8	30.8	###
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	63.57	63.78	63.5	63.78			###	###	4.6
2014-Jul-11 Fri	63.4	###	###	63.49	5,224	0	65.8	65.8	###
2014-Jul-10 Thu	62.5	###	62.5	###	12,825	400,781	###	###	0.0
2014-Jul-09 Wed	62.84	###	62.56	62.56	11,189	###	33.1	33.1	4.5
2014-Jul-08 Tue	62.86	###	###	62.86			###	###	4.5
2014-Jul-07 Mon	62.71	###	###	62.88	12,848	0	74.9	74.9	###
2014-Jul-04 Fri	62.7	62.74	62.2	###			24.0	24.0	0.0
2014-Jul-03 Thu	###	62.73	###	62.49	13,457	422,078	62.3	62.3	###
2014-Jul-02 Wed	62.7	62.7	###	###			25.3	25.3	0.0
2014-Jul-01 Tue	62.51	###	###	###	17,940	0	###	###	0.0
2014-Jun-30 Mon	64.2	64.45	###	###	9,677	311,841	###	###	0.0
2014-Jun-27 Fri	###	###	63.54	###	17,027	540,947	76.1	76.1	0.0
2014-Jun-26 Thu	###	63.88	63.29	63.7	10,524	###	65.7	65.7	4.6
2014-Jun-25 Wed	###	###	###	62.76			26.1	26.1	4.5
2014-Jun-24 Tue	62.73	###	62.52	62.76			73.1	73.1	4.5
2014-Jun-23 Mon	62.4	###	62.4	###			###	###	0.0
2014-Jun-20 Fri	62.25	62.85	62.25	###			73.4	73.4	0.0
2014-Jun-19 Thu	61.5	###	61.5	###			75.5	75.5	0.0
2014-Jun-18 Wed	###	###	61.8	61.8	9,625	###	24.2	24.2	4.4
2014-Jun-17 Tue	###	###	###	62.27	59,276	0	###	###	4.4
2014-Jun-16 Mon	61.84	61.86	###	###			22.5	22.5	0.0
2014-Jun-13 Fri	61.73	61.77	61.27	###			29.9	29.9	0.0
2014-Jun-12 Thu	###	62.23	61.77	62.22	11,122	###	###	###	4.4
2014-Jun-11 Wed	62.25	62.52	###	###	10,444	326,479	30.5	30.5	0.0
2014-Jun-10 Tue	###	62.48	###	62.2			###	###	4.4
2014-Jun-06 Fri	62.43	62.43	###	###			###	###	0.0
2014-Jun-05 Thu	62.4	62.44	61.75	###	10,057	624,489	###	###	0.0
2014-Jun-04 Wed	###	62.49	###	###			80.5	80.5	0.0
2014-Jun-03 Tue	###	###	61.5	61.55			30.3	30.3	###
2014-Jun-02 Mon	61.8	61.82	61.5	61.75			30.0	30.0	###
2014-May-30 Fri	###	61.8	61.47	61.5			###	###	4.4
2014-May-29 Thu	61.55	###	61.48	61.55	7,884	242,354	###	###	###
2014-May-28 Wed	62.52	62.52	61.54	61.54	30,250	###	16.6	16.6	4.4
2014-May-27 Tue	61.84	###	61.84	###	11,953	369,586	###	###	0.0
2014-May-26 Mon	61.44	61.86	61.44	61.74			###	###	4.4
2014-May-23 Fri	61.72	61.76	61.4	61.43			25.6	25.6	4.4
2014-May-22 Thu	###	61.5	###	61.26	14,240	437,880	26.8	26.8	4.4
2014-May-21 Wed	###	###	60.7	###			###	###	0.0
2014-May-20 Tue	###	###	60.71	###	12,877	390,881	73.5	73.5	0.0
2014-May-19 Mon	61.48	61.49	###	###	8,249	###	###	###	0.0
2014-May-16 Fri	###	###	###	###			73.7	73.7	0.0
2014-May-15 Thu	60.71	###	60.71	###			###	###	0.0
2014-May-14 Wed	60.88	61.22	60.83	###	6,984	###	74.5	74.5	0.0
2014-May-13 Tue	60.5	60.81	###	60.56	7,744	235,456	72.1	72.1	4.3
2014-May-12 Mon	61.74	###	###	###			27.1	27.1	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	60.71	###	60.71	###			76.6	76.6	0.0
2014-May-07 Wed	60.42	60.43	###	60.42			###	###	4.3
2014-May-06 Tue	60.5	60.77	###	###	15,386	###	###	###	0.0
2014-May-05 Mon	###	###	60.21	60.45	9,559	287,773	26.4	26.4	4.3
2014-May-02 Fri	###	###	60.4	###			###	###	0.0
2014-May-01 Thu	61.2	61.41	60.79	60.88			###	###	4.3
2014-Apr-30 Wed	###	61.23	###	61.21	54,043	1,654,526	73.9	73.9	4.4
2014-Apr-29 Tue	###	61.53	###	###	10,145	###	41.5	41.5	0.0
2014-Apr-28 Mon	60.55	###	60.55	###	5,727	173,384	84.2	84.2	0.0
2014-Apr-24 Thu	60.4	60.76	60.4	###	8,283	501,784	###	###	0.0
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###	5,941	0	74.7	74.7	0.0
2014-Apr-17 Thu	###	###	59.81	###	4,026	###	###	###	0.0
2014-Apr-16 Wed	59.5	###	59.4	59.48			28.9	28.9	4.2
2014-Apr-15 Tue	58.81	59.46	58.81	59.2			###	###	4.2
2014-Apr-14 Mon	59.53	59.59	58.85	58.85	10,846	###	###	###	###
2014-Apr-11 Fri	###	###	59.75	59.76			32.5	32.5	4.3
2014-Apr-10 Thu	59.7	###	59.7	###			###	###	0.0
2014-Apr-09 Wed	59.89	59.89	###	59.51	7,357	###	###	###	###
2014-Apr-08 Tue	58.45	58.76	58.4	58.75			79.5	79.5	###
2014-Apr-07 Mon	###	###	###	58.43	7,328	0	###	###	###
2014-Apr-04 Fri	58.57	58.57	###	###	3,721	###	20.8	20.8	0.0
2014-Apr-03 Thu	###	###	###	###	3,986	0	33.5	33.5	0.0
2014-Apr-02 Wed	58.84	58.84	###	###			18.2	18.2	0.0
2014-Apr-01 Tue	###	###	###	###			31.9	31.9	0.0
2014-Mar-31 Mon	58.75	###	58.53	58.82	8,683	###	69.5	69.5	###
2014-Mar-28 Fri	###	###	###	###	4,078	0	73.9	73.9	0.0
2014-Mar-27 Thu	58.22	58.22	###	###			###	###	0.0
2014-Mar-26 Wed	58.7	58.8	58.43	58.44	6,823	###	###	###	4.2
2014-Mar-25 Tue	58.88	58.88	58.56	###			###	###	0.0
2014-Mar-24 Mon	58.8	59	58.5	59			###	###	4.2
2014-Mar-21 Fri	58.7	58.81	###	58.75	5,480	###	###	###	###
2014-Mar-20 Thu	59	59	###	###			###	###	0.0
2014-Mar-19 Wed	59.26	59.26	58.77	58.89	17,259	###	25.1	25.1	###
2014-Mar-18 Tue	###	###	###	###	5,278	0	###	###	0.0
2014-Mar-17 Mon	58.55	58.83	58.55	58.58	4,321	###	###	###	4.2
2014-Mar-14 Fri	59.21	###	58.74	###	9,458	277,781	36.3	36.3	0.0
2014-Mar-13 Thu	###	###	###	59.58	6,387	0	###	###	4.3
2014-Mar-12 Wed	###	###	###	###			31.5	31.5	0.0
2014-Mar-11 Tue	###	59.7	###	###	9,043	###	###	###	0.0
2014-Mar-10 Mon	###	###	###	###	8,921	0	###	###	0.0
2014-Mar-07 Fri	59.72	59.86	###	59.77	4,820	###	68.3	68.3	###
2014-Mar-06 Thu	###	###	59.75	59.76	4,453	###	###	###	4.3
2014-Mar-05 Wed	###	60.21	###	###	11,723	352,920	###	###	0.0
2014-Mar-04 Tue	###	###	###	###	4,273	0	68.4	68.4	0.0
2014-Mar-03 Mon	###	###	59.47	59.88			32.9	32.9	4.3
2014-Feb-28 Fri	###	###	59.4	59.4			31.8	31.8	4.2
2014-Feb-27 Thu	###	59.72	59.42	59.42			###	###	4.2
2014-Feb-26 Wed	###	###	59.75	59.79			25.4	25.4	###
2014-Feb-25 Tue	60.4	60.53	60.24	60.29	5,956	359,653	37.5	37.5	###
2014-Feb-24 Mon	60.25	60.25	59.72	###			27.0	27.0	0.0
2014-Feb-21 Fri	###	60.48	###	###	5,252	158,820	###	###	0.0
2014-Feb-20 Thu	59.84	59.84	59.42	59.59	7,146	###	###	###	###
2014-Feb-19 Wed	59.56	###	59.49	59.51			###	###	###
2014-Feb-18 Tue	59.41	59.41	###	###			###	###	0.0
2014-Feb-17 Mon	59.25	###	###	59.27			72.5	72.5	###
2014-Feb-14 Fri	###	###	###	59.2			###	###	4.2
2014-Feb-13 Thu	###	###	58.73	58.85	11,489	337,374	###	###	###
2014-Feb-12 Wed	###	58.84	###	58.83			###	###	4.2
2014-Feb-11 Tue	58.23	58.23	57.5	57.82	21,655	###	22.3	22.3	###
2014-Feb-10 Mon	57.8	58.46	###	###	5,741	###	24.2	24.2	0.0
2014-Feb-07 Fri	57.4	57.52	###	57.46			###	###	4.1
2014-Feb-06 Thu	57.41	57.41	###	###			21.5	21.5	0.0
2014-Feb-05 Wed	57.2	57.41	###	57.41	10,248	###	79.2	79.2	###
2014-Feb-04 Tue	###	57.24	56.8	###	7,441	424,285	74.5	74.5	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	57.5	57.5	###	###	10,827	311,276	21.6	21.6	0.0
2014-Jan-30 Thu	###	57.52	56.73	###	7,153	###	30.5	30.5	0.0
2014-Jan-29 Wed	57.4	57.4	###	57.27	3,384	97,120	###	###	###
2014-Jan-28 Tue	57.5	57.5	56.76	56.85			###	###	###
2014-Jan-24 Fri	###	57.8	###	57.52	9,127	263,770	29.4	29.4	4.1
2014-Jan-23 Thu	58.52	58.52	57.54	###	10,375	###	24.6	24.6	0.0
2014-Jan-22 Wed	58.8	58.8	58.4	58.59			31.4	31.4	4.2
2014-Jan-21 Tue	###	58.51	###	58.45	10,658	###	###	###	4.2
2014-Jan-20 Mon	###	58.21	57.8	###			###	###	0.0
2014-Jan-17 Fri	58.89	58.89	###	###			###	###	0.0
2014-Jan-16 Thu	58.2	58.4	###	58.4			65.0	65.0	###
2014-Jan-15 Wed	###	###	###	###	7,480	0	###	###	0.0
2014-Jan-14 Tue	57.75	57.79	###	###			32.7	32.7	0.0
2014-Jan-13 Mon	58.2	58.21	57.8	###	4,278	248,145	###	###	0.0
2014-Jan-10 Fri	58.25	58.43	###	###			###	###	0.0
2014-Jan-09 Thu	58	58	57.71	58	8,622	498,825	###	###	4.1
2014-Jan-08 Wed	58	###	57.75	57.86	10,823	###	32.8	32.8	4.1
2014-Jan-07 Tue	57.81	###	57.81	57.86			73.0	73.0	4.1
2014-Jan-06 Mon	57.75	57.77	57.4	57.4			###	###	###
2014-Jan-03 Fri	57.4	57.51	###	57.45			74.4	74.4	###
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	58.51	58.51	###	###			23.2	23.2	0.0
2013-Dec-30 Mon	###	58.52	58.29	###	6,174	###	68.7	68.7	0.0
2013-Dec-27 Fri	58.44	58.44	###	###			24.3	24.3	0.0
2013-Dec-24 Tue	58.51	58.51	###	58.4	6,529	###	24.3	24.3	###
2013-Dec-23 Mon	###	###	###	###	7,384	0	68.8	68.8	0.0
2013-Dec-20 Fri	###	###	###	###	7,546	0	###	###	0.0
2013-Dec-19 Thu	###	56.76	###	56.75			73.7	73.7	###
2013-Dec-18 Wed	55.83	###	###	###	15,971	0	###	###	0.0
2013-Dec-17 Tue	###	###	55.43	###			29.5	29.5	0.0
2013-Dec-16 Mon	###	###	###	55.82			24.5	24.5	4.0
2013-Dec-13 Fri	###	###	55.4	###			###	###	0.0
2013-Dec-12 Thu	###	56.49	55.56	55.76			26.2	26.2	4.0
2013-Dec-11 Wed	56.55	56.78	56.26	56.29	10,459	591,142	###	###	###
2013-Dec-10 Tue	###	###	56.73	56.74			###	###	4.1
2013-Dec-09 Mon	###	###	56.55	56.86			40.0	40.0	###
2013-Dec-06 Fri	###	###	56.81	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	57.41			###	###	###
2013-Dec-04 Wed	58	###	###	58.24			###	###	###
2013-Dec-03 Tue	57.57	###	57.57	###			###	###	0.0
2013-Dec-02 Mon	###	58.82	57.4	57.42	4,682	272,071	###	###	###
2013-Nov-29 Fri	58.7	58.71	58.47	###	7,773	455,420	###	###	0.0
2013-Nov-28 Thu	###	###	###	###			###	###	0.0
2013-Nov-27 Wed	###	###	58.89	###	5,784	###	###	###	0.0
2013-Nov-26 Tue	59.45	59.45	###	59.22			30.4	30.4	4.2
2013-Nov-25 Mon	59.79	59.79	59.2	59.43	11,871	###	32.0	32.0	4.2
2013-Nov-22 Fri	58.72	###	58.72	###	7,570	222,255	72.3	72.3	0.0
2013-Nov-21 Thu	###	###	###	###			32.7	32.7	0.0
2013-Nov-20 Wed	59.47	59.47	58.78	58.81			25.6	25.6	###
2013-Nov-19 Tue	###	###	###	59.45			###	###	###
2013-Nov-18 Mon	60.4	60.4	###	###	3,629	###	###	###	0.0
2013-Nov-15 Fri	###	60.47	59.83	60.4			###	###	4.3
2013-Nov-14 Thu	###	60.4	###	###			26.4	26.4	0.0
2013-Nov-13 Wed	###	###	###	###	2,479	0	###	###	0.0
2013-Nov-12 Tue	60.75	60.76	60.5	60.72	5,456	###	###	###	4.3
2013-Nov-11 Mon	###	###	60.48	60.5	5,027	###	###	###	###
2013-Nov-08 Fri	60.22	60.45	###	60.21			29.7	29.7	###
2013-Nov-07 Thu	###	###	59.83	###			32.5	32.5	0.0
2013-Nov-06 Wed	###	60.24	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	60.52			###	###	4.3
2013-Nov-04 Mon	###	60.47	###	###	4,858	146,881	###	###	0.0
2013-Nov-01 Fri	###	###	###	###			78.1	78.1	0.0
2013-Oct-31 Thu	###	60.41	###	###			###	###	0.0
2013-Oct-30 Wed	60.24	60.24	###	###			###	###	0.0
2013-Oct-29 Tue	60.89	60.89	###	###			###	###	0.0
2013-Oct-28 Mon	60.78	###	60.47	###	6,684	###	###	###	0.0
2013-Oct-25 Fri	60.5	###	###	60.21	6,624	0	###	###	###
2013-Oct-24 Thu	###	60.77	60.42	60.45	4,683	###	###	###	4.3
2013-Oct-23 Wed	###	###	###	###	13,053	0	###	###	0.0
2013-Oct-22 Tue	60.5	60.51	60.21	###	5,387	325,159	###	###	0.0
2013-Oct-21 Mon	60.5	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	60.57	60.23	60.27			27.7	27.7	###
2013-Oct-17 Thu	59.21	###	59.21	###	52,081	1,541,858	###	###	0.0
2013-Oct-16 Wed	###	59.88	59.57	59.85			###	###	4.3
2013-Oct-15 Tue	###	60.26	###	###			69.3	69.3	0.0
2013-Oct-14 Mon	59.59	59.81	59.55	59.7			###	###	4.3
2013-Oct-11 Fri	59.57	59.71	59.57	###			65.3	65.3	0.0
2013-Oct-10 Thu	###	###	###	58.73			30.4	30.4	###
2013-Oct-09 Wed	###	###	58.79	###	6,854	201,473	27.4	27.4	0.0
2013-Oct-08 Tue	59.5	59.5	###	###			26.1	26.1	0.0
2013-Oct-07 Mon	###	###	###	59.52	2,656	0	###	###	###
2013-Oct-04 Fri	###	###	59.4	59.43	3,028	###	31.5	31.5	4.2
2013-Oct-03 Thu	###	###	###	59.53			###	###	4.3
2013-Oct-02 Wed	59.51	###	###	59.57			72.7	72.7	4.3
2013-Oct-01 Tue	59.2	59.2	58.76	###	5,127	###	34.3	34.3	0.0
2013-Sep-30 Mon	59.77	59.77	59.57	59.73			###	###	###
2013-Sep-27 Fri	###	59.79	59.57	59.72			###	###	4.3
2013-Sep-26 Thu	###	###	59.4	59.4			23.9	23.9	4.2
2013-Sep-25 Wed	59.83	###	59.57	59.73			###	###	###
2013-Sep-24 Tue	59.77	59.88	59.59	59.7			###	###	4.3
2013-Sep-23 Mon	###	###	###	59.86			###	###	4.3
2013-Sep-20 Fri	60.7	60.7	###	###	11,481	348,448	23.9	23.9	0.0
2013-Sep-19 Thu	###	###	###	60.43	4,888	0	###	###	###
2013-Sep-18 Wed	###	59.55	###	59.48			78.5	78.5	4.2
2013-Sep-17 Tue	###	59.5	###	###	3,055	90,886	###	###	0.0
2013-Sep-16 Mon	###	59.26	58.85	###	6,478	382,558	###	###	0.0
2013-Sep-13 Fri	###	###	58.55	###	15,585	456,250	###	###	0.0
2013-Sep-12 Thu	58.73	58.8	58.52	58.78			###	###	4.2
2013-Sep-11 Wed	58.87	###	58.71	58.71			29.5	29.5	###
2013-Sep-10 Tue	59.49	59.49	58.79	58.79	4,523	###	22.1	22.1	###
2013-Sep-09 Mon	58.45	###	58.25	###	6,356	###	###	###	0.0
2013-Sep-06 Fri	58.41	58.41	###	58.25	12,944	378,029	29.9	29.9	###
2013-Sep-05 Thu	59	59	###	###			24.9	24.9	0.0
2013-Sep-04 Wed	59.46	59.46	58.85	###	5,770	341,324	###	###	0.0
2013-Sep-03 Tue	59.5	59.58	###	###			28.5	28.5	0.0
2013-Sep-02 Mon	###	###	59	###	3,476	102,542	26.3	26.3	0.0
2013-Aug-30 Fri	###	###	58.57	58.75			21.7	21.7	###
2013-Aug-29 Thu	59	59	###	58.86			###	###	4.2
2013-Aug-28 Wed	59	###	58.74	###			71.2	71.2	0.0
2013-Aug-27 Tue	58.55	###	58.55	###			78.8	78.8	0.0
2013-Aug-26 Mon	###	###	###	###	3,985	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	###			###	###	0.0
2013-Aug-22 Thu	###	###	###	58.87			###	###	###
2013-Aug-21 Wed	58.54	59.24	58.54	###	6,488	382,078	77.4	77.4	0.0
2013-Aug-20 Tue	58.22	###	###	###			75.0	75.0	0.0
2013-Aug-19 Mon	58.86	58.86	58.22	###	8,385	490,857	###	###	0.0
2013-Aug-16 Fri	59.2	59.2	58.78	58.79			###	###	###
2013-Aug-15 Thu	59.2	###	###	59.27	6,344	0	###	###	###
2013-Aug-14 Wed	59.45	59.54	###	###	13,751	###	###	###	0.0
2013-Aug-13 Tue	###	###	###	###			64.9	64.9	0.0
2013-Aug-12 Mon	59.47	59.59	59.25	59.56	5,072	301,378	###	###	4.3
2013-Aug-09 Fri	59.4	59.44	###	59.28			###	###	4.2
2013-Aug-08 Thu	58.8	59.5	58.57	59.5	5,180	###	###	###	4.3
2013-Aug-07 Wed	###	59.41	58.7	58.7			###	###	4.2
2013-Aug-06 Tue	58.49	59.25	58.49	###	4,255	###	83.0	83.0	0.0
2013-Aug-05 Mon	58.4	58.43	###	58.2			29.4	29.4	4.2
2013-Aug-02 Fri	59.47	###	58.47	58.51			19.4	19.4	###
2013-Aug-01 Thu	59.58	59.71	58.58	58.73			22.4	22.4	###
2013-Jul-31 Wed	60.28	###	59.22	59.23			18.2	18.2	###
2013-Jul-30 Tue	60.4	61.21	###	###	10,745	328,850	32.2	32.2	0.0
2013-Jul-29 Mon	60.22	60.57	60.2	60.2			34.3	34.3	###
2013-Jul-26 Fri	60.48	60.48	###	60.23			###	###	4.3
2013-Jul-25 Thu	59.76	###	59.76	60.25			77.3	77.3	###
2013-Jul-24 Wed	58.82	59.28	58.82	59.28	6,074	###	###	###	4.2
2013-Jul-23 Tue	59	59.2	58.82	58.82	13,845	###	28.8	28.8	###
2013-Jul-22 Mon	60.58	60.58	###	###	5,740	###	###	###	0.0
2013-Jul-19 Fri	59.46	59.46	###	###			30.9	30.9	0.0
2013-Jul-18 Thu	###	59.52	###	59.23	7,075	210,552	###	###	###
2013-Jul-17 Wed	###	59.22	###	###	3,959	117,225	26.1	26.1	0.0
2013-Jul-16 Tue	###	59.7	###	59.7			###	###	4.3
2013-Jul-15 Mon	59.47	###	###	###			29.7	29.7	0.0
2013-Jul-12 Fri	###	###	59.43	59.43			###	###	4.2
2013-Jul-11 Thu	###	###	59.45	59.45	6,272	###	16.5	16.5	###
2013-Jul-10 Wed	###	60.41	59.25	59.43			19.3	19.3	4.2
2013-Jul-09 Tue	###	60.51	###	60.44			73.4	73.4	4.3
2013-Jul-08 Mon	60.2	60.2	###	###			###	###	0.0
2013-Jul-05 Fri	###	60.2	###	60.2			75.0	75.0	###
2013-Jul-04 Thu	59.47	59.57	59	###	15,254	###	###	###	0.0
2013-Jul-03 Wed	59.4	59.4	58.21	58.58	8,249	485,082	24.9	24.9	4.2
2013-Jul-02 Tue	###	59.71	###	59.57	6,821	203,640	###	###	4.3
2013-Jul-01 Mon	58.28	###	58	###			###	###	0.0
2013-Jun-28 Fri	59.72	###	59.55	###	11,822	###	72.3	72.3	0.0
2013-Jun-27 Thu	###	###	###	###			76.0	76.0	0.0
2013-Jun-26 Wed	###	58.21	###	57.81			###	###	###
2013-Jun-25 Tue	57.27	###	56.8	57.46	11,344	###	79.5	79.5	4.1
2013-Jun-24 Mon	###	###	###	57.27	9,677	0	28.2	28.2	###
2013-Jun-21 Fri	###	###	###	57.59	14,727	0	67.5	67.5	###
2013-Jun-20 Thu	###	###	###	###			29.3	29.3	0.0
2013-Jun-19 Wed	59.25	59.55	###	59.4			69.8	69.8	4.2
2013-Jun-18 Tue	###	###	###	###	8,984	0	###	###	0.0
2013-Jun-17 Mon	57.49	57.74	###	###			71.7	71.7	0.0
2013-Jun-14 Fri	###	###	###	###			###	###	0.0
2013-Jun-13 Thu	57.5	###	###	57.4			###	###	###
2013-Jun-12 Wed	###	###	57.73	57.74	3,723	###	###	###	4.1
2013-Jun-11 Tue	###	###	###	58.2			###	###	4.2
2013-Jun-07 Fri	58.54	###	58.24	58.59	5,887	171,429	72.4	72.4	4.2
2013-Jun-06 Thu	###	58.43	###	###	9,842	###	79.1	79.1	0.0
2013-Jun-05 Wed	58.75	58.75	58.27	58.54			33.4	33.4	###
2013-Jun-04 Tue	###	59.24	###	59.2	5,883	174,254	###	###	4.2
2013-Jun-03 Mon	60.49	60.49	###	###	12,181	###	###	###	0.0
2013-May-31 Fri	###	60.4	59.87	60.2	7,723	464,422	72.5	72.5	###
2013-May-30 Thu	###	###	59.55	59.55	5,626	###	17.1	17.1	###
2013-May-29 Wed	###	61.5	60.89	###	10,148	###	###	###	0.0
2013-May-28 Tue	###	61.57	###	###			###	###	0.0
2013-May-27 Mon	###	61.88	61.26	###			77.1	77.1	0.0
2013-May-24 Fri	###	###	61.21	###	14,149	###	###	###	0.0
2013-May-23 Thu	###	###	###	62.26			###	###	4.4
2013-May-22 Wed	64.21	64.21	###	###	11,620	###	26.1	26.1	0.0