(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 2

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

_{Currently Mon 25-Jun-09 11:01:16 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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 2...

TOC Company Info for VAS Limits

Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code	VAS
Listing Name	VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name	VNGD AUS SHARES
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000VAS1

Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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	47.75	785	0.0
MAX	106.5	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VAS Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

1408 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2019-Nov-07 Thu	###	###	84.55	85.27			74.8	74.8	###
2019-Nov-06 Wed	85	###	###	###			33.2	33.2	0.0
2019-Nov-05 Tue	###	85.22	###	84.89			###	###	###
2019-Nov-04 Mon	84.84	###	84.53	###			###	###	0.0
2019-Nov-01 Fri	84.25	84.57	###	84.56			71.3	71.3	###
2019-Oct-31 Thu	84.72	84.72	###	84.41			34.1	34.1	###
2019-Oct-30 Wed	###	85.22	###	84.75			35.2	35.2	###
2019-Oct-29 Tue	###	###	###	85.41			###	###	###
2019-Oct-28 Mon	###	85.74	85.4	85.42	159,172	13,620,348	34.8	34.8	###
2019-Oct-25 Fri	85.29	85.44	85.24	###			###	###	0.0
2019-Oct-24 Thu	###	###	84.8	84.82	180,179	7,639,589	###	###	6.1
2019-Oct-23 Wed	84.42	84.53	###	84.53	317,923	###	###	###	6.0
2019-Oct-22 Tue	84.5	###	84.2	84.57	198,245	###	69.7	69.7	###
2019-Oct-21 Mon	84.25	84.28	83.8	84.28			###	###	###
2019-Oct-18 Fri	84.44	84.55	###	84.25	175,575	###	35.9	35.9	6.0
2019-Oct-17 Thu	85.45	85.48	###	84.73	83,944	###	###	###	6.1
2019-Oct-16 Wed	###	85.41	84.84	###	75,270	6,407,358	###	###	0.0
2019-Oct-15 Tue	###	###	###	###	84,226	0	###	###	0.0
2019-Oct-14 Mon	###	###	###	###	209,773	0	35.8	35.8	0.0
2019-Oct-11 Fri	83.8	83.89	83.54	83.77			36.5	36.5	###
2019-Oct-10 Thu	###	###	82.8	###	311,924	12,913,653	79.3	79.3	0.0
2019-Oct-09 Wed	###	###	###	###			###	###	0.0
2019-Oct-08 Tue	83.56	83.72	83.46	###			###	###	0.0
2019-Oct-07 Mon	###	83.24	82.86	###			###	###	0.0
2019-Oct-04 Fri	82.47	82.82	82.27	###			###	###	0.0
2019-Oct-03 Thu	83	83	###	###			###	###	0.0
2019-Oct-02 Wed	85.8	85.8	###	###	277,873	11,920,751	19.8	19.8	0.0
2019-Oct-01 Tue	85	85.5	84.75	85.5			###	###	6.1
2019-Sep-30 Mon	86.89	86.89	###	###			###	###	0.0
2019-Sep-27 Fri	###	86.25	###	###	82,485	###	70.2	70.2	0.0
2019-Sep-26 Thu	86.23	86.25	85.5	###	248,878	###	31.5	31.5	0.0
2019-Sep-25 Wed	86.55	86.8	85.85	###			###	###	0.0
2019-Sep-24 Tue	###	86.79	86.54	86.58			35.9	35.9	6.2
2019-Sep-23 Mon	###	###	###	###			31.1	31.1	0.0
2019-Sep-20 Fri	86.55	###	86.28	86.28			32.4	32.4	6.2
2019-Sep-19 Thu	###	86.55	86	86.23			68.0	68.0	###
2019-Sep-18 Wed	###	###	85.58	###			34.1	34.1	0.0
2019-Sep-17 Tue	###	85.86	85.29	85.86	95,526	###	73.8	73.8	6.1
2019-Sep-16 Mon	85.26	###	85.22	85.56	101,140	4,309,575	68.9	68.9	###
2019-Sep-13 Fri	85.56	###	###	85.49			35.2	35.2	###
2019-Sep-12 Thu	###	85.78	###	85.28			###	###	###
2019-Sep-11 Wed	85	###	84.88	###			30.0	30.0	0.0
2019-Sep-10 Tue	###	###	84.57	84.83	104,421	4,415,441	###	###	###
2019-Sep-09 Mon	###	###	###	###			68.1	68.1	0.0
2019-Sep-06 Fri	###	85.29	###	###	49,475	###	68.9	68.9	0.0
2019-Sep-05 Thu	###	84.86	###	84.72	98,674	###	###	###	###
2019-Sep-04 Wed	83.29	###	###	83.59	65,487	0	###	###	###
2019-Sep-03 Tue	83.78	###	83.7	83.81	81,655	###	67.9	67.9	###
2019-Sep-02 Mon	84	###	83.73	###	80,156	###	###	###	0.0
2019-Aug-30 Fri	###	84.4	83.59	84.27			###	###	###
2019-Aug-29 Thu	83	###	82.55	###	60,142	###	37.4	37.4	0.0
2019-Aug-28 Wed	82.44	82.86	82.4	82.86	68,622	###	68.0	68.0	5.9
2019-Aug-27 Tue	###	###	82	82.41			66.6	66.6	###
2019-Aug-26 Mon	81.71	###	###	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	###			71.8	71.8	0.0
2019-Aug-22 Thu	###	###	###	82.71	66,273	0	###	###	5.9
2019-Aug-21 Wed	###	82.78	82.2	82.42			34.4	34.4	5.9
2019-Aug-20 Tue	82.41	83.23	###	83.23			###	###	5.9
2019-Aug-19 Mon	###	###	###	82.22			69.6	69.6	5.9
2019-Aug-16 Fri	###	###	###	###			###	###	0.0
2019-Aug-15 Thu	###	###	###	81.4			34.6	34.6	5.8
2019-Aug-14 Wed	83.82	###	###	###	68,075	0	71.6	71.6	0.0
2019-Aug-13 Tue	###	83.54	###	83.26			###	###	5.9
2019-Aug-12 Mon	###	83.48	###	83.48			72.6	72.6	6.0
2019-Aug-09 Fri	83.45	83.55	###	83.43			###	###	###
2019-Aug-08 Thu	###	###	81.8	###	212,585	8,694,726	71.3	71.3	0.0
2019-Aug-07 Wed	81.81	###	81.7	82.49			###	###	5.9
2019-Aug-06 Tue	81.81	82.45	81.53	82			73.6	73.6	5.9
2019-Aug-05 Mon	85.57	###	###	###			39.2	39.2	0.0
2019-Aug-02 Fri	85.72	85.72	###	###	81,976	###	###	###	0.0
2019-Aug-01 Thu	85.86	###	85.79	###	64,089	###	###	###	0.0
2019-Jul-31 Wed	###	86.57	86.28	86.28			###	###	6.2
2019-Jul-30 Tue	86.84	###	###	###			###	###	0.0
2019-Jul-29 Mon	86.2	86.52	###	86.42			###	###	6.2
2019-Jul-26 Fri	###	86.21	85.8	###	92,681	7,971,029	###	###	0.0
2019-Jul-25 Thu	###	86.27	85.79	86.23	101,557	8,736,948	69.5	69.5	###
2019-Jul-24 Wed	85.51	85.88	85.51	85.74			69.7	69.7	6.1
2019-Jul-23 Tue	84.86	85.2	84.8	###	82,742	7,033,070	###	###	0.0
2019-Jul-22 Mon	84.7	###	84.47	###			###	###	0.0
2019-Jul-19 Fri	84.21	84.86	###	84.85	62,186	2,638,551	69.2	69.2	###
2019-Jul-18 Thu	###	###	###	###	56,926	0	###	###	0.0
2019-Jul-17 Wed	83.89	84.5	83.83	84.44			73.5	73.5	###
2019-Jul-16 Tue	84.24	###	###	###	71,954	0	###	###	0.0
2019-Jul-15 Mon	84.27	84.45	###	84.21	113,023	###	37.4	37.4	###
2019-Jul-12 Fri	84.76	###	###	84.72	84,527	0	###	###	###
2019-Jul-11 Thu	84.58	###	84.58	###	162,386	###	###	###	0.0
2019-Jul-10 Wed	###	85	84.54	###			32.2	32.2	0.0
2019-Jul-09 Tue	84.29	84.51	###	###	83,952	###	###	###	0.0
2019-Jul-08 Mon	85.23	85.23	84.4	84.51			###	###	###
2019-Jul-05 Fri	85.2	###	###	85.41	63,857	0	###	###	###
2019-Jul-04 Thu	###	###	###	###	58,325	0	64.6	64.6	0.0
2019-Jul-03 Wed	###	###	84	84.56			###	###	###
2019-Jul-02 Tue	###	84.55	###	###	125,473	5,304,371	###	###	0.0
2019-Jul-01 Mon	84.44	84.44	###	###			29.5	29.5	0.0
2019-Jun-28 Fri	###	###	84.58	###			###	###	0.0
2019-Jun-27 Thu	84.52	###	###	###			###	###	0.0
2019-Jun-26 Wed	84.52	84.87	84.51	###	81,989	6,943,648	73.2	73.2	0.0
2019-Jun-25 Tue	84.75	###	84.75	###			###	###	0.0
2019-Jun-24 Mon	###	###	###	###	81,781	0	###	###	0.0
2019-Jun-21 Fri	###	85.29	###	84.73			33.6	33.6	6.1
2019-Jun-20 Thu	84.89	85.21	###	85.21	82,243	###	71.0	71.0	###
2019-Jun-19 Wed	###	84.76	###	84.76			69.4	69.4	6.1
2019-Jun-18 Tue	83.28	83.81	83.27	83.71	54,758	4,574,483	###	###	###
2019-Jun-17 Mon	83.47	83.57	###	83.28	77,586	###	###	###	5.9
2019-Jun-14 Fri	83.5	###	###	83.54			###	###	6.0
2019-Jun-13 Thu	###	###	###	83.45	53,647	0	39.8	39.8	###
2019-Jun-12 Wed	83.57	###	###	###			35.2	35.2	0.0
2019-Jun-11 Tue	###	83.45	###	83.45	84,977	###	###	###	###
2019-Jun-07 Fri	81.86	###	###	###			69.6	69.6	0.0
2019-Jun-06 Thu	81.25	###	81.25	81.45	301,243	###	###	###	5.8
2019-Jun-05 Wed	81.53	81.56	81	###	68,470	5,565,241	###	###	0.0
2019-Jun-04 Tue	###	80.89	80.52	80.76	66,328	###	###	###	5.8
2019-Jun-03 Mon	###	###	80.58	80.58			###	###	5.8
2019-May-31 Fri	81.27	###	###	81.42			###	###	5.8
2019-May-30 Thu	81.58	81.7	###	81.44	71,376	###	###	###	5.8
2019-May-29 Wed	###	###	81.77	###	62,228	###	###	###	0.0
2019-May-28 Tue	###	82.77	###	###			###	###	0.0
2019-May-27 Mon	###	82.4	###	82.23	60,949	###	37.5	37.5	###
2019-May-24 Fri	###	###	###	82.25			36.9	36.9	5.9
2019-May-23 Thu	82.75	82.89	82.55	82.78	42,172	###	70.6	70.6	5.9
2019-May-22 Wed	82.81	###	82.53	###			###	###	0.0
2019-May-21 Tue	###	82.83	###	82.83			74.0	74.0	###
2019-May-20 Mon	###	82.55	###	82.53			75.7	75.7	###
2019-May-17 Fri	81.44	81.59	###	###			###	###	0.0
2019-May-16 Thu	###	###	###	###	47,321	0	70.7	70.7	0.0
2019-May-15 Wed	79.59	###	###	80	44,386	0	###	###	5.7
2019-May-14 Tue	79.2	79.41	###	###	56,744	2,253,020	###	###	0.0
2019-May-13 Mon	###	###	79.79	###			72.0	72.0	0.0
2019-May-10 Fri	###	###	###	###			73.4	73.4	0.0
2019-May-09 Thu	###	79.88	###	79.85			###	###	###
2019-May-08 Wed	###	79.53	###	79.46			72.6	72.6	5.7
2019-May-07 Tue	###	###	79.73	79.79	60,874	2,426,742	34.3	34.3	###
2019-May-06 Mon	###	###	###	###			47.1	47.1	0.0
2019-May-03 Fri	###	80.56	80.24	###			###	###	0.0
2019-May-02 Thu	80.41	80.48	###	###	44,179	###	###	###	0.0
2019-May-01 Wed	80.5	80.88	80.47	80.8	121,742	###	73.1	73.1	###
2019-Apr-30 Tue	80.46	80.46	###	###			35.4	35.4	0.0
2019-Apr-29 Mon	80.81	80.84	80.41	###			34.4	34.4	0.0
2019-Apr-26 Fri	###	81	###	###			33.7	33.7	0.0
2019-Apr-24 Wed	80.55	###	80.5	80.83	81,325	###	70.8	70.8	###
2019-Apr-23 Tue	79.59	###	79.56	###	61,176	2,433,581	###	###	0.0
2019-Apr-18 Thu	79.88	###	###	###	49,629	0	###	###	0.0
2019-Apr-17 Wed	79.5	79.7	79.22	###	39,178	3,113,083	36.8	36.8	0.0
2019-Apr-16 Tue	###	###	79	79.52	58,847	2,324,456	###	###	###
2019-Apr-15 Mon	79.28	###	###	###	87,147	0	36.7	36.7	0.0
2019-Apr-12 Fri	###	79.21	###	79.2	60,777	2,407,073	67.8	67.8	5.7
2019-Apr-11 Thu	###	78.72	###	78.59	51,640	2,032,550	36.7	36.7	###
2019-Apr-10 Wed	###	79	78.53	78.83	48,941	###	71.2	71.2	###
2019-Apr-09 Tue	###	###	###	78.79	44,155	0	###	###	5.6
2019-Apr-08 Mon	###	78.83	78.5	78.83			###	###	###
2019-Apr-05 Fri	###	78.7	###	78.29			28.4	28.4	5.6
2019-Apr-04 Thu	###	###	78.78	78.88			###	###	5.6
2019-Apr-03 Wed	79.5	###	79.28	79.55			###	###	5.7
2019-Apr-02 Tue	###	79.85	79	###			66.7	66.7	0.0
2019-Apr-01 Mon	78.72	###	###	78.72	48,988	0	68.3	68.3	5.6
2019-Mar-29 Fri	79.28	###	79.2	79.2	41,280	1,634,688	###	###	5.7
2019-Mar-28 Thu	78.47	###	###	###	46,772	0	71.8	71.8	0.0
2019-Mar-27 Wed	78.45	78.58	###	78.58	36,028	1,415,540	69.4	69.4	5.6
2019-Mar-26 Tue	78.47	###	###	78.52	98,856	0	70.2	70.2	5.6
2019-Mar-25 Mon	78.73	78.8	###	78.48	75,358	###	###	###	5.6
2019-Mar-22 Fri	79.45	79.84	###	###	62,358	###	###	###	0.0
2019-Mar-21 Thu	###	###	###	###	50,255	0	72.2	72.2	0.0
2019-Mar-20 Wed	79.22	79.28	###	###			34.1	34.1	0.0
2019-Mar-19 Tue	79.57	79.57	###	79.24			32.3	32.3	###
2019-Mar-18 Mon	###	79.48	###	###	52,653	###	###	###	0.0
2019-Mar-15 Fri	79.48	79.48	###	79.2			29.7	29.7	5.7
2019-Mar-14 Thu	79.23	79.23	78.85	###			31.5	31.5	0.0
2019-Mar-13 Wed	###	79.24	78.47	79.24			74.8	74.8	###
2019-Mar-12 Tue	###	###	###	###			###	###	0.0
2019-Mar-11 Mon	###	79.29	79	###			36.6	36.6	0.0
2019-Mar-08 Fri	79.86	79.87	###	###			###	###	0.0
2019-Mar-07 Thu	###	80.25	###	###	127,580	5,119,147	37.3	37.3	0.0
2019-Mar-06 Wed	79.24	79.75	79.2	79.7	69,182	###	72.5	72.5	5.7
2019-Mar-05 Tue	###	79.26	78.8	###			73.7	73.7	0.0
2019-Mar-04 Mon	79.4	###	###	###	58,489	0	###	###	0.0
2019-Mar-01 Fri	78.7	79.21	78.7	###	129,857	10,252,859	72.2	72.2	0.0
2019-Feb-28 Thu	###	###	78.21	78.52	105,689	###	38.3	38.3	5.6
2019-Feb-27 Wed	78.23	78.45	###	###			###	###	0.0
2019-Feb-26 Tue	78.47	78.47	###	###			###	###	0.0
2019-Feb-25 Mon	###	###	78.29	78.5			32.0	32.0	5.6
2019-Feb-22 Fri	###	78.5	###	###	161,424	###	67.7	67.7	0.0
2019-Feb-21 Thu	###	###	77.22	###	46,347	1,789,457	70.3	70.3	0.0
2019-Feb-20 Wed	77.58	77.78	###	77.41	166,149	###	35.1	35.1	###
2019-Feb-19 Tue	###	###	###	77.5			72.6	72.6	5.5
2019-Feb-18 Mon	77.54	77.75	77.2	77.75			###	###	###
2019-Feb-15 Fri	76.81	###	76.74	###			###	###	0.0
2019-Feb-14 Thu	76.75	###	76.75	###	66,628	2,556,849	###	###	0.0
2019-Feb-13 Wed	77.27	77.27	76.75	76.81			27.9	27.9	###
2019-Feb-11 Mon	76.8	###	76.24	76.54	86,572	3,300,124	33.8	33.8	5.5
2019-Feb-08 Fri	76.87	###	76.57	76.74			###	###	###
2019-Feb-07 Thu	###	77.21	76.56	###	60,473	###	###	###	0.0
2019-Feb-06 Wed	76	76.41	75.77	###			68.5	68.5	0.0
2019-Feb-04 Mon	###	###	###	74.54	88,151	0	###	###	5.3
2019-Feb-01 Fri	###	74.41	###	###			33.2	33.2	0.0
2019-Jan-31 Thu	###	74.78	74.29	74.29			30.4	30.4	###
2019-Jan-30 Wed	###	74.75	###	74.44	102,755	###	###	###	5.3
2019-Jan-29 Tue	74.58	74.58	###	74.22	71,281	###	36.0	36.0	###
2019-Jan-25 Fri	74.4	74.84	###	74.75			69.2	69.2	###
2019-Jan-10 Thu	###	73.5	72.8	###	83,180	###	###	###	0.0
2019-Jan-09 Wed	###	###	###	###	90,740	0	###	###	0.0
2019-Jan-04 Fri	70.82	71	70.44	71			73.1	73.1	###
2019-Jan-03 Thu	70.76	71.48	###	###	44,357	###	75.4	75.4	0.0
2019-Jan-02 Wed	71.44	71.81	70.2	70.26	77,980	###	21.9	21.9	5.0
2018-Dec-28 Fri	71.56	###	71.5	###			###	###	0.0
2018-Dec-27 Thu	###	###	70.7	###			###	###	0.0
2018-Dec-20 Thu	70.84	###	70.2	70.2			36.4	36.4	5.0
2018-Dec-19 Wed	###	71.24	70.84	71.23			###	###	5.1
2018-Dec-14 Fri	###	###	71.25	71.42			###	###	###
2018-Dec-13 Thu	###	72.45	###	###	145,775	###	69.6	69.6	0.0
2018-Dec-12 Wed	###	###	71.24	###			73.7	73.7	0.0
2018-Dec-11 Tue	###	###	70.82	###	275,456	###	###	###	0.0
2018-Dec-10 Mon	###	71.8	70.79	70.87			42.9	42.9	5.1
2018-Dec-07 Fri	72.29	72.8	72.26	72.52	106,250	###	75.8	75.8	###
2018-Dec-06 Thu	72.46	72.46	71.72	###			37.4	37.4	0.0
2018-Dec-05 Wed	###	###	71.55	###			###	###	0.0
2018-Dec-04 Tue	73.47	73.53	###	###			###	###	0.0
2018-Dec-03 Mon	###	###	###	###	138,546	0	67.9	67.9	0.0
2018-Nov-30 Fri	###	###	72.26	72.26			###	###	###
2018-Nov-29 Thu	73.41	###	73.21	73.4	89,240	###	###	###	5.2
2018-Nov-13 Tue	74.8	74.81	74.29	74.43	117,152	8,733,681	35.4	35.4	###
2018-Nov-12 Mon	###	###	###	###	82,488	0	###	###	0.0
2018-Nov-09 Fri	75.4	75.5	###	75.28	81,548	###	31.4	31.4	5.4
2018-Nov-08 Thu	###	75.43	###	###			72.0	72.0	0.0
2018-Nov-07 Wed	74.5	74.85	###	74.85			###	###	###
2018-Nov-06 Tue	###	74.52	###	74.48	38,125	###	###	###	###
2018-Nov-05 Mon	73.83	74.29	73.76	73.83			###	###	###
2018-Nov-02 Fri	###	###	###	###	143,389	0	###	###	0.0
2018-Nov-01 Thu	74.28	74.5	73.8	###			###	###	0.0
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	72.28	###	###	###			77.1	77.1	0.0
2018-Oct-29 Mon	72.29	72.79	###	###			###	###	0.0
2018-Oct-26 Fri	###	72.28	###	###			###	###	0.0
2018-Oct-25 Thu	72.78	###	71.83	71.83			36.7	36.7	###
2018-Oct-24 Wed	###	###	73.89	###			40.3	40.3	0.0
2018-Oct-23 Tue	###	###	###	###			###	###	0.0
2018-Oct-22 Mon	###	###	74.7	###	77,984	###	38.5	38.5	0.0
2018-Oct-19 Fri	74.87	75.42	###	75.42	73,984	###	75.2	75.2	5.4
2018-Oct-18 Thu	75.4	75.41	###	###			###	###	0.0
2018-Oct-17 Wed	###	75.41	###	###	131,382	4,953,758	64.5	64.5	0.0
2018-Oct-16 Tue	###	###	###	74.55	175,546	0	71.1	71.1	5.3
2018-Oct-15 Mon	###	74.29	73.51	###			75.9	75.9	0.0
2018-Oct-12 Fri	74	74.89	###	74.74	149,882	###	###	###	5.3
2018-Oct-11 Thu	75.25	75.54	74.7	74.72	192,441	###	47.0	47.0	5.3
2018-Oct-10 Wed	76.75	76.87	76.43	76.79			72.9	72.9	5.5
2018-Oct-09 Tue	###	77.24	76.59	76.7	76,525	5,885,920	###	###	5.5
2018-Oct-08 Mon	###	###	77.43	77.43			###	###	###
2018-Oct-05 Fri	###	78.78	###	78.53			###	###	###
2018-Oct-04 Thu	###	###	78.28	78.43			71.2	71.2	5.6
2018-Oct-03 Wed	77.87	###	77.79	###			67.6	67.6	0.0
2018-Oct-02 Tue	78.47	78.5	###	77.79	62,484	###	30.9	30.9	###
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	79.76	80.22	79.72	###			###	###	0.0
2018-Sep-27 Thu	79.48	79.76	79.48	79.56	101,172	###	###	###	5.7
2018-Sep-26 Wed	79.72	###	79.55	###	24,445	###	36.6	36.6	0.0
2018-Sep-25 Tue	79.52	###	###	79.56	67,725	0	###	###	5.7
2018-Sep-24 Mon	79.49	79.76	###	###			###	###	0.0
2018-Sep-21 Fri	79.59	79.86	79.5	###	23,929	###	###	###	0.0
2018-Sep-20 Thu	79.47	79.55	79.26	79.4	41,349	###	34.7	34.7	###
2018-Sep-19 Wed	79.48	79.74	###	###	32,284	###	###	###	0.0
2018-Sep-18 Tue	79.22	79.46	###	79.29	37,985	1,509,144	76.2	76.2	###
2018-Sep-17 Mon	79.22	79.72	###	###			###	###	0.0
2018-Sep-14 Fri	###	79.46	###	###			69.1	69.1	0.0
2018-Sep-13 Thu	79.25	###	78.8	78.81			28.3	28.3	###
2018-Sep-12 Wed	79.28	79.43	###	###	54,985	2,183,729	71.3	71.3	0.0
2018-Sep-11 Tue	###	79.47	###	79.44	39,152	###	77.7	77.7	5.7
2018-Sep-10 Mon	###	###	###	78.88	86,185	0	71.8	71.8	5.6
2018-Sep-07 Fri	###	78.89	###	78.89	79,973	###	###	###	###
2018-Sep-06 Thu	###	79.71	###	###			###	###	0.0
2018-Sep-05 Wed	80.54	80.54	79.84	79.84			33.4	33.4	5.7
2018-Sep-04 Tue	80.86	80.86	###	80.59			###	###	###
2018-Sep-03 Mon	81.2	81.2	80.86	80.86	50,771	4,113,974	###	###	5.8
2018-Aug-31 Fri	81.26	###	###	###	58,648	0	30.8	30.8	0.0
2018-Aug-30 Thu	81.56	###	###	###	35,972	0	###	###	0.0
2018-Aug-29 Wed	80.7	###	###	###			73.6	73.6	0.0
2018-Aug-28 Tue	80.59	80.82	80.43	80.7			69.0	69.0	5.8
2018-Aug-27 Mon	###	###	79.7	###			70.4	70.4	0.0
2018-Aug-24 Fri	###	80.2	79.75	###	60,688	4,853,522	36.5	36.5	0.0
2018-Aug-23 Thu	80.24	80.24	79.8	79.84	73,742	###	###	###	5.7
2018-Aug-22 Wed	80	###	79.78	###	64,242	###	###	###	0.0
2018-Aug-21 Tue	###	###	###	80.22	107,626	0	###	###	5.7
2018-Aug-20 Mon	###	###	###	###			36.3	36.3	0.0
2018-Aug-17 Fri	80.52	80.8	80.45	80.8			###	###	###
2018-Aug-16 Thu	80.23	###	###	###			###	###	0.0
2018-Aug-15 Wed	###	###	###	###	69,458	0	###	###	0.0
2018-Aug-14 Tue	###	###	###	###	93,176	0	74.4	74.4	0.0
2018-Aug-13 Mon	79.5	###	79.27	79.43	39,853	1,579,573	44.1	44.1	###
2018-Aug-10 Fri	###	###	79.73	79.73			33.8	33.8	###
2018-Aug-09 Thu	79.76	80.22	79.58	###	31,077	2,483,052	###	###	0.0
2018-Aug-08 Wed	79.54	79.78	79.44	###			###	###	0.0
2018-Aug-07 Tue	###	###	###	79.43	43,772	0	39.2	39.2	###
2018-Aug-06 Mon	79.58	###	79.48	79.71			73.4	73.4	###
2018-Aug-03 Fri	###	79.73	79.21	79.25	89,473	###	29.2	29.2	###
2018-Aug-02 Thu	79.77	79.78	79.29	79.29			###	###	###
2018-Aug-01 Wed	80	80	###	79.71	96,248	3,849,920	###	###	###
2018-Jul-31 Tue	79.85	###	###	79.77			###	###	5.7
2018-Jul-30 Mon	###	79.8	79.49	###			###	###	0.0
2018-Jul-27 Fri	79.74	###	79.74	###	48,353	###	###	###	0.0
2018-Jul-26 Thu	###	79.45	###	###			70.1	70.1	0.0
2018-Jul-25 Wed	###	###	79.24	###			32.6	32.6	0.0
2018-Jul-24 Tue	79.41	###	79.4	###	28,046	1,113,426	73.6	73.6	0.0
2018-Jul-23 Mon	79.5	79.5	###	###	55,383	2,201,474	37.4	37.4	0.0
2018-Jul-20 Fri	79.53	80	79.49	79.84			###	###	5.7
2018-Jul-19 Thu	79.44	79.74	###	79.52	94,346	3,761,575	###	###	###
2018-Jul-18 Wed	79.24	79.49	###	###			###	###	0.0
2018-Jul-17 Tue	###	79.28	78.77	78.81			###	###	###
2018-Jul-16 Mon	###	###	79.24	79.28	73,177	2,899,272	34.5	34.5	5.7
2018-Jul-13 Fri	79.79	79.89	79.41	###			###	###	0.0
2018-Jul-12 Thu	###	79.83	###	###	26,387	###	75.1	75.1	0.0
2018-Jul-11 Wed	79.53	79.53	###	###			34.5	34.5	0.0
2018-Jul-10 Tue	###	###	79.51	79.51			###	###	###
2018-Jul-09 Mon	###	###	79.79	79.87			###	###	###
2018-Jul-06 Fri	79.2	79.75	###	79.75			76.9	76.9	###
2018-Jul-05 Thu	78.81	###	78.72	79			75.4	75.4	5.6
2018-Jul-04 Wed	78.89	###	78.49	###			37.6	37.6	0.0
2018-Jul-03 Tue	78.86	###	###	###	47,446	0	###	###	0.0
2018-Jul-02 Mon	###	###	78.57	78.57			31.9	31.9	5.6
2018-Jun-29 Fri	80.23	80.23	79.76	79.76			27.5	27.5	5.7
2018-Jun-28 Thu	###	###	79.57	###			###	###	0.0
2018-Jun-27 Wed	79.89	79.89	79.57	###			35.2	35.2	0.0
2018-Jun-26 Tue	79.24	79.73	79.24	###			77.4	77.4	0.0
2018-Jun-25 Mon	###	###	79.76	79.8			###	###	5.7
2018-Jun-22 Fri	###	80.29	###	###			72.1	72.1	0.0
2018-Jun-21 Thu	###	###	79.85	###			71.9	71.9	0.0
2018-Jun-20 Wed	###	###	78.83	###	54,670	###	71.8	71.8	0.0
2018-Jun-19 Tue	78.86	###	78.49	78.49			###	###	###
2018-Jun-18 Mon	78.41	###	78.27	78.46	127,057	4,972,375	73.9	73.9	5.6
2018-Jun-15 Fri	###	78.5	###	78.41	144,359	###	###	###	###
2018-Jun-14 Thu	###	###	77.2	###	43,177	###	###	###	0.0
2018-Jun-13 Wed	77.89	###	77.29	###			###	###	0.0
2018-Jun-12 Tue	###	###	77.75	77.89			40.6	40.6	###
2018-Jun-08 Fri	77.88	###	###	77.76	43,080	0	###	###	5.6
2018-Jun-07 Thu	###	###	77.55	###			75.4	75.4	0.0
2018-Jun-06 Wed	###	77.55	77.27	77.55			70.7	70.7	###
2018-Jun-05 Tue	77.21	77.29	###	###	49,228	###	37.1	37.1	0.0
2018-Jun-04 Mon	77.56	###	###	77.41			###	###	###
2018-Jun-01 Fri	###	###	76.79	###			70.2	70.2	0.0
2018-May-31 Thu	77.51	77.54	###	###	205,522	7,968,087	31.6	31.6	0.0
2018-May-30 Wed	76.75	###	###	###	59,186	0	73.1	73.1	0.0
2018-May-29 Tue	77.21	77.46	###	###	50,545	###	###	###	0.0
2018-May-28 Mon	77.43	77.43	###	###			###	###	0.0
2018-May-25 Fri	77.41	###	77.27	77.58	67,277	2,599,246	###	###	###
2018-May-24 Thu	77.42	###	77.29	77.54			72.2	72.2	5.5
2018-May-23 Wed	77.78	77.85	77.47	77.59	47,428	3,683,258	37.0	37.0	5.5
2018-May-22 Tue	###	###	77.47	###			35.5	35.5	0.0
2018-May-21 Mon	###	###	###	###	56,375	0	70.5	70.5	0.0
2018-May-18 Fri	###	###	###	78.22			32.2	32.2	5.6
2018-May-17 Thu	78.43	78.43	###	78.2			33.1	33.1	5.6
2018-May-16 Wed	78.21	###	###	###			###	###	0.0
2018-May-15 Tue	78.56	###	###	###			35.9	35.9	0.0
2018-May-14 Mon	78.44	78.57	###	78.53			69.0	69.0	###
2018-May-11 Fri	###	78.46	###	###			###	###	0.0
2018-May-10 Thu	78.46	78.53	###	78.2			34.3	34.3	5.6
2018-May-09 Wed	###	###	77.83	###	49,987	1,945,244	###	###	0.0
2018-May-08 Tue	###	###	77.79	77.81			###	###	5.6
2018-May-07 Mon	78	###	###	77.74	44,156	0	###	###	5.6
2018-May-04 Fri	###	###	77.42	77.46	91,043	3,524,274	###	###	5.5
2018-May-03 Thu	77.71	###	###	###			70.8	70.8	0.0
2018-May-02 Wed	76.88	###	76.87	77.29			73.1	73.1	###
2018-May-01 Tue	76.48	###	76.45	76.87	59,929	2,290,786	76.3	76.3	###
2018-Apr-30 Mon	###	76.57	###	76.46	57,440	###	71.8	71.8	###
2018-Apr-27 Fri	###	###	75.72	###	51,453	###	###	###	0.0
2018-Apr-26 Thu	75.74	75.86	75.45	75.5			33.7	33.7	5.4
2018-Apr-24 Tue	###	75.77	75.2	###			###	###	0.0
2018-Apr-23 Mon	###	###	###	75.22	34,249	0	###	###	5.4
2018-Apr-20 Fri	###	75.26	###	###	33,258	###	###	###	0.0
2018-Apr-19 Thu	75.43	75.52	###	###			33.7	33.7	0.0
2018-Apr-18 Wed	###	###	74.8	74.87			33.1	33.1	5.3
2018-Apr-17 Tue	74.73	###	###	###			36.6	36.6	0.0
2018-Apr-16 Mon	74.73	75	###	###	46,487	###	###	###	0.0
2018-Apr-13 Fri	74.5	74.7	74.4	74.54	64,427	###	###	###	5.3
2018-Apr-12 Thu	###	###	###	###			35.8	35.8	0.0
2018-Apr-11 Wed	###	74.7	74.41	74.41	47,489	3,540,542	###	###	###
2018-Apr-10 Tue	###	74.88	###	74.87	39,581	###	###	###	5.3
2018-Apr-09 Mon	73.83	###	73.78	###	33,354	1,230,429	75.1	75.1	0.0
2018-Apr-06 Fri	73.84	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	74.24	73.76	###			67.1	67.1	0.0
2018-Apr-04 Wed	###	###	73.25	###			###	###	0.0
2018-Apr-03 Tue	###	73.72	73	73.53			76.5	76.5	5.3
2018-Mar-29 Thu	74.89	###	74.2	74.28	58,188	2,158,774	###	###	5.3
2018-Mar-28 Wed	74.78	###	###	74.73	46,943	0	40.8	40.8	5.3
2018-Mar-27 Tue	75.2	###	###	75.29			###	###	5.4
2018-Mar-26 Mon	74.48	74.72	###	###	80,458	###	69.3	69.3	0.0
2018-Mar-23 Fri	75.49	75.49	###	###	116,652	4,403,029	34.2	34.2	0.0
2018-Mar-22 Thu	76.54	76.84	###	76.55			69.0	69.0	5.5
2018-Mar-21 Wed	76.78	76.89	76.52	76.74			34.8	34.8	###
2018-Mar-20 Tue	76.53	76.59	###	76.54			70.4	70.4	5.5
2018-Mar-19 Mon	###	77.25	76.55	76.87	43,780	3,366,682	38.7	38.7	###
2018-Mar-16 Fri	###	76.8	76.4	###			65.7	65.7	0.0
2018-Mar-15 Thu	76.57	###	###	###			###	###	0.0
2018-Mar-14 Wed	76.49	76.53	###	76.49	34,889	1,335,027	###	###	###
2018-Mar-13 Tue	###	###	###	###			39.6	39.6	0.0
2018-Mar-12 Mon	77.51	###	###	###			39.0	39.0	0.0
2018-Mar-09 Fri	###	###	###	76.81	32,125	0	###	###	###
2018-Mar-08 Thu	###	76.59	###	76.59	31,151	1,192,927	###	###	###
2018-Mar-07 Wed	76.27	###	75.8	75.87	44,624	1,691,249	###	###	###
2018-Mar-06 Tue	76.56	76.88	76.56	###	38,329	###	###	###	0.0
2018-Mar-05 Mon	###	###	###	75.78	38,875	0	37.5	37.5	5.4
2018-Mar-02 Fri	76.41	76.41	75.83	###			###	###	0.0
2018-Mar-01 Thu	76.88	76.88	76.53	76.72	95,627	###	42.2	42.2	5.5
2018-Feb-28 Wed	77.47	77.52	###	###			36.6	36.6	0.0
2018-Feb-27 Tue	###	###	###	###	48,576	0	###	###	0.0
2018-Feb-26 Mon	###	77.43	77.2	77.43			69.9	69.9	###
2018-Feb-23 Fri	###	76.87	76.48	76.82	35,120	2,692,826	###	###	5.5
2018-Feb-22 Thu	76.2	76.42	75.89	76.21			68.7	68.7	###
2018-Feb-21 Wed	75.75	76.2	###	###	37,870	1,442,847	72.2	72.2	0.0
2018-Feb-20 Tue	###	###	75.58	###			72.3	72.3	0.0
2018-Feb-19 Mon	75.41	###	75.29	###			###	###	0.0
2018-Feb-16 Fri	75.86	75.89	###	75.4	50,157	###	###	###	5.4
2018-Feb-15 Thu	###	###	###	75.57	81,777	0	###	###	5.4
2018-Feb-14 Wed	###	###	74.5	74.73			75.4	75.4	5.3
2018-Feb-13 Tue	###	###	###	###			66.9	66.9	0.0
2018-Feb-12 Mon	74.2	###	73.75	###	55,883	2,060,685	###	###	0.0
2018-Feb-09 Fri	73.77	74.44	###	###			###	###	0.0
2018-Feb-08 Thu	###	###	74.22	###	59,878	2,222,072	74.8	74.8	0.0
2018-Feb-07 Wed	75.29	75.575	74.84	74.87			24.2	24.2	5.3
2018-Feb-06 Tue	74.8	74.83	73.8	###	201,151	###	53.5	53.5	0.0
2018-Feb-05 Mon	###	###	###	76.79	83,129	0	###	###	5.5
2018-Feb-02 Fri	77.42	78	77.42	###			74.8	74.8	0.0
2018-Feb-01 Thu	###	###	###	###			69.0	69.0	0.0
2018-Jan-31 Wed	###	###	###	###			72.9	72.9	0.0
2018-Jan-30 Tue	###	77.21	###	76.74	82,359	###	###	###	###
2018-Jan-29 Mon	77.48	###	77.2	77.47	56,286	###	40.2	40.2	###
2018-Jan-25 Thu	###	###	76.82	###	52,378	###	###	###	0.0
2018-Jan-24 Wed	###	###	###	77.26	28,983	0	###	###	5.5
2018-Jan-23 Tue	###	###	###	###	42,240	0	68.9	68.9	0.0
2018-Jan-22 Mon	76.71	76.77	###	###	90,441	3,471,577	41.0	41.0	0.0
2018-Jan-19 Fri	76.72	76.78	76.5	76.51	34,848	2,670,750	41.5	41.5	###
2018-Jan-18 Thu	76.86	###	###	76.7	36,057	0	38.4	38.4	5.5
2018-Jan-17 Wed	76.71	76.79	76.55	###	34,153	###	41.4	41.4	0.0
2018-Jan-16 Tue	77.28	###	###	###	74,024	0	37.1	37.1	0.0
2018-Jan-15 Mon	77.73	77.76	###	77.43	30,076	1,169,354	###	###	###
2018-Jan-12 Fri	77.45	77.5	77.28	77.28	29,483	2,281,689	32.4	32.4	5.5
2018-Jan-11 Thu	###	###	###	77.26	43,882	0	34.8	34.8	5.5
2018-Jan-02 Tue	###	###	###	###	31,456	0	19.1	19.1	0.0
2017-Dec-29 Fri	###	###	77.74	77.88	26,321	###	30.8	30.8	5.6
2017-Dec-28 Thu	78	###	###	###			###	###	0.0
2017-Dec-27 Wed	78	###	77.79	77.79			###	###	###
2017-Dec-22 Fri	77.83	78	77.75	77.75	63,621	4,954,485	31.6	31.6	###
2017-Dec-21 Thu	77.7	77.74	77.55	###			###	###	0.0
2017-Dec-20 Wed	###	###	###	77.89			###	###	###
2017-Dec-19 Tue	###	###	###	77.86	56,620	0	###	###	###
2017-Dec-18 Mon	77.25	77.45	###	77.42	51,453	###	###	###	5.5
2017-Dec-15 Fri	77	###	76.75	###	69,529	2,668,175	35.8	35.8	0.0
2017-Dec-08 Fri	76.78	###	###	76.87			###	###	###
2017-Dec-07 Thu	###	76.74	76.2	###			###	###	0.0
2017-Dec-06 Wed	76.2	76.41	###	###			40.0	40.0	0.0
2017-Dec-05 Tue	76.28	76.73	76.21	76.53	112,088	###	74.1	74.1	###
2017-Dec-04 Mon	76.87	77	###	76.75			40.3	40.3	5.5
2017-Dec-01 Fri	76.85	###	###	76.8			37.0	37.0	5.5
2017-Nov-30 Thu	###	76.7	76.28	76.51			###	###	###
2017-Nov-29 Wed	###	77.28	77	77			###	###	5.5
2017-Nov-28 Tue	76.57	###	76.57	###			###	###	0.0
2017-Nov-27 Mon	76.56	77	76.56	76.77			###	###	###
2017-Nov-24 Fri	76.55	###	76.25	###	264,888	10,098,855	###	###	0.0
2017-Nov-23 Thu	76.72	76.78	76.51	76.71	25,644	1,965,484	###	###	###
2017-Nov-22 Wed	76.78	76.89	###	76.7	52,441	###	35.8	35.8	5.5
2017-Nov-21 Tue	76.45	76.49	76.2	76.43			###	###	###
2017-Nov-20 Mon	76	76.28	75.89	76.2	66,580	###	72.8	72.8	5.4
2017-Nov-17 Fri	###	###	76.29	###			32.6	32.6	0.0
2017-Nov-16 Thu	###	###	75.85	###	58,282	2,210,344	###	###	0.0
2017-Nov-15 Wed	76.21	###	###	###			40.7	40.7	0.0
2017-Nov-14 Tue	###	###	###	76.44			41.0	41.0	5.5
2017-Nov-13 Mon	77	77.25	77	77.2	64,481	###	72.3	72.3	5.5
2017-Nov-10 Fri	###	###	76.88	###	31,544	1,212,551	###	###	0.0
2017-Nov-09 Thu	###	77.26	76.87	77.23			68.1	68.1	###
2017-Nov-08 Wed	76.44	76.75	76.4	###	34,323	2,628,283	70.6	70.6	0.0
2017-Nov-07 Tue	76.24	76.7	76.24	###	63,747	###	###	###	0.0
2017-Nov-06 Mon	76	###	75.78	75.83			34.6	34.6	###
2017-Nov-03 Fri	75.75	###	75.75	75.89			64.9	64.9	###
2017-Nov-02 Thu	###	###	75.54	75.58	48,875	###	###	###	5.4
2017-Nov-01 Wed	75.52	75.82	75.5	###			###	###	0.0
2017-Oct-31 Tue	75.4	###	75.28	75.28			33.0	33.0	5.4
2017-Oct-30 Mon	75.51	75.52	###	75.4	56,470	###	###	###	5.4
2017-Oct-27 Fri	75.56	###	74.55	###	148,074	5,519,458	31.0	31.0	0.0
2017-Oct-26 Thu	###	###	###	###			###	###	0.0
2017-Oct-25 Wed	75.4	75.44	###	###	82,845	###	33.1	33.1	0.0
2017-Oct-24 Tue	###	75.27	###	###			68.8	68.8	0.0
2017-Oct-23 Mon	75.43	75.47	###	###	48,947	###	###	###	0.0
2017-Oct-20 Fri	74.83	75.51	74.74	75.24	105,178	###	###	###	5.4
2017-Oct-19 Thu	###	###	75	###	54,655	###	34.5	34.5	0.0
2017-Oct-18 Wed	###	75.26	75	###			###	###	0.0
2017-Oct-17 Tue	###	###	###	###			74.0	74.0	0.0
2017-Oct-16 Mon	###	###	###	74.5			###	###	###
2017-Oct-13 Fri	73.86	74.2	73.84	74.2			68.4	68.4	###
2017-Oct-12 Thu	73.55	73.83	73.42	73.81			###	###	5.3
2017-Oct-11 Wed	###	###	###	73.56			###	###	5.3
2017-Oct-10 Tue	72.89	73.26	72.89	###			66.9	66.9	0.0
2017-Oct-09 Mon	72.88	###	72.85	###	122,450	4,460,241	71.1	71.1	0.0
2017-Oct-06 Fri	###	###	72.4	###	43,948	###	28.5	28.5	0.0
2017-Oct-05 Thu	###	72.2	###	###	36,027	1,300,574	30.8	30.8	0.0
2017-Oct-04 Wed	###	###	###	###	115,322	0	###	###	0.0
2017-Oct-03 Tue	###	###	72.47	72.55	115,673	###	###	###	5.2
2017-Oct-02 Mon	###	###	72.48	###	43,121	###	69.0	69.0	0.0
2017-Sep-29 Fri	73.26	73.41	###	###			###	###	0.0
2017-Sep-28 Thu	###	73.43	###	73.22			30.9	30.9	5.2
2017-Sep-27 Wed	73.4	73.4	###	###	91,472	3,357,022	###	###	0.0
2017-Sep-26 Tue	73.52	73.59	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	###	###	33,953	0	###	###	0.0
2017-Sep-22 Fri	###	73.43	###	###	35,084	###	###	###	0.0
2017-Sep-21 Thu	###	###	72.77	###	129,225	4,701,851	###	###	0.0
2017-Sep-20 Wed	73.58	73.74	###	###	38,025	1,401,981	###	###	0.0
2017-Sep-19 Tue	74	###	73.72	73.72	28,655	1,056,223	###	###	5.3
2017-Sep-18 Mon	73.72	###	73.7	73.83			69.7	69.7	###
2017-Sep-15 Fri	73.78	73.81	###	73.47	70,829	2,613,944	###	###	5.2
2017-Sep-14 Thu	###	###	###	###	43,052	0	34.3	34.3	0.0
2017-Sep-13 Wed	74.53	74.53	###	###	41,671	###	30.3	30.3	0.0
2017-Sep-12 Tue	###	###	###	###			###	###	0.0
2017-Sep-11 Mon	73.43	73.84	73.43	73.7			73.2	73.2	5.3
2017-Sep-08 Fri	73.41	73.41	###	###			28.4	28.4	0.0
2017-Sep-07 Thu	73.47	###	73.2	73.2	37,855	###	###	###	5.2
2017-Sep-06 Wed	###	73.22	72.8	###	47,074	3,436,872	###	###	0.0
2017-Sep-05 Tue	73.41	73.41	72.85	###			###	###	0.0
2017-Sep-04 Mon	73.47	73.47	###	73.25			36.6	36.6	5.2
2017-Sep-01 Fri	73.51	###	###	73.44	43,285	0	###	###	5.2
2017-Aug-31 Thu	###	###	###	###			###	###	0.0
2017-Aug-30 Wed	###	###	###	72.77	43,328	0	###	###	5.2
2017-Aug-29 Tue	72.86	72.86	###	###			###	###	0.0
2017-Aug-28 Mon	73.57	###	73	###			29.3	29.3	0.0
2017-Aug-25 Fri	73.56	###	73.29	###	31,428	1,151,679	###	###	0.0
2017-Aug-24 Thu	###	73.7	73.2	73.56	74,942	5,504,489	69.8	69.8	5.3
2017-Aug-23 Wed	###	###	73.22	###			###	###	0.0
2017-Aug-22 Tue	###	###	73.29	73.58			69.2	69.2	5.3
2017-Aug-21 Mon	73.41	73.5	72.84	###	164,055	###	31.6	31.6	0.0
2017-Aug-18 Fri	###	73.46	###	73.43			###	###	5.2
2017-Aug-17 Thu	###	###	###	73.77	38,573	0	28.9	28.9	###
2017-Aug-16 Wed	###	###	###	###	72,278	0	75.4	75.4	0.0
2017-Aug-15 Tue	73.47	###	###	###			33.0	33.0	0.0
2017-Aug-14 Mon	###	###	72.73	###	55,923	###	70.1	70.1	0.0
2017-Aug-11 Fri	72.5	###	###	72.41	109,970	0	###	###	5.2
2017-Aug-10 Thu	73.49	73.8	###	73.23			36.1	36.1	###
2017-Aug-09 Wed	###	73.52	72.89	###			73.4	73.4	0.0
2017-Aug-08 Tue	###	73.71	72.79	###			32.2	32.2	0.0
2017-Aug-07 Mon	###	73.59	###	73.45	49,053	###	74.1	74.1	###
2017-Aug-04 Fri	72.73	###	###	72.76	47,128	0	###	###	5.2
2017-Aug-03 Thu	###	###	###	72.87			###	###	###
2017-Aug-02 Wed	73.56	73.56	###	###			###	###	0.0
2017-Aug-01 Tue	72.71	73.5	72.71	73.44			77.5	77.5	5.2
2017-Jul-31 Mon	###	###	72.5	72.85	168,574	###	69.4	69.4	###
2017-Jul-28 Fri	73.21	73.21	72.4	72.45	57,021	###	27.0	27.0	5.2
2017-Jul-27 Thu	73.58	73.8	73.5	###			72.5	72.5	0.0
2017-Jul-26 Wed	73.49	###	73.49	73.53	88,744	###	69.3	69.3	5.3
2017-Jul-25 Tue	72.54	###	72.54	72.87	57,822	###	73.2	73.2	###
2017-Jul-24 Mon	72.43	72.43	###	72.28			###	###	5.2
2017-Jul-21 Fri	###	73.25	72.58	72.81	42,756	3,117,553	26.8	26.8	###
2017-Jul-20 Thu	73.29	73.41	###	73.28	76,826	###	###	###	5.2
2017-Jul-19 Wed	###	###	72.59	###	43,887	1,592,878	35.1	35.1	0.0
2017-Jul-18 Tue	73.2	73.26	72.2	###	93,624	6,809,273	###	###	0.0
2017-Jul-17 Mon	###	73.47	###	###	34,047	###	###	###	0.0
2017-Jul-14 Fri	###	73.55	###	###	38,628	1,420,544	68.6	68.6	0.0
2017-Jul-13 Thu	72.83	###	###	###			68.2	68.2	0.0
2017-Jul-12 Wed	72.73	72.73	###	###	90,842	###	27.6	27.6	0.0
2017-Jul-11 Tue	###	###	72.5	72.89			###	###	###
2017-Jul-10 Mon	###	###	72.8	72.82	36,674	###	###	###	###
2017-Jul-07 Fri	###	###	72.2	###	64,758	###	73.8	73.8	0.0
2017-Jul-06 Thu	###	###	73	73.26			###	###	5.2
2017-Jul-05 Wed	###	###	###	73.29			###	###	###
2017-Jul-04 Tue	###	73.7	###	73.59			73.8	73.8	###
2017-Jul-03 Mon	74	###	###	72.4			###	###	###
2017-Jun-30 Fri	###	###	73.22	73.22	124,027	4,540,628	###	###	5.2
2017-Jun-29 Thu	###	74.53	###	74.5			70.1	70.1	###
2017-Jun-28 Wed	72.8	###	72.8	73.55			###	###	###
2017-Jun-27 Tue	###	###	###	73	79,880	0	###	###	5.2
2017-Jun-26 Mon	###	73.46	73	###			###	###	0.0
2017-Jun-23 Fri	73	###	72.74	###	61,787	###	71.6	71.6	0.0
2017-Jun-22 Thu	72.5	###	72.5	###	85,342	3,093,647	###	###	0.0
2017-Jun-21 Wed	72.71	72.71	###	###			###	###	0.0
2017-Jun-20 Tue	###	###	73.51	73.51	163,559	###	26.4	26.4	###
2017-Jun-19 Mon	73.86	74.2	###	###	53,157	1,972,124	74.2	74.2	0.0
2017-Jun-16 Fri	73.57	74	73.55	###	56,023	###	###	###	0.0
2017-Jun-15 Thu	###	###	73.41	73.57			###	###	5.3
2017-Jun-14 Wed	73.75	74.5	73.71	74.49	186,750	###	###	###	###
2017-Jun-13 Tue	72.74	###	###	73.59	155,175	0	###	###	###
2017-Jun-09 Fri	###	###	###	72.54	16,649	0	###	###	###
2017-Jun-08 Thu	72	72.53	###	72.42	246,485	8,938,778	75.6	75.6	5.2
2017-Jun-07 Wed	72.43	72.54	###	###	53,585	1,943,527	34.4	34.4	0.0
2017-Jun-06 Tue	###	###	###	###	67,778	0	30.4	30.4	0.0
2017-Jun-05 Mon	73.72	73.72	73.26	73.47			35.2	35.2	5.2
2017-Jun-02 Fri	###	###	73.58	73.89	39,121	###	70.5	70.5	5.3
2017-Jun-01 Thu	###	73.29	###	###			###	###	0.0
2017-May-31 Wed	###	73.28	###	73	32,788	1,201,352	33.6	33.6	5.2
2017-May-30 Tue	###	###	72.51	###	54,585	1,978,979	75.6	75.6	0.0
2017-May-29 Mon	73.49	73.53	72.88	###			###	###	0.0
2017-May-26 Fri	73.76	73.76	###	73.45	132,379	###	###	###	###
2017-May-25 Thu	###	###	73.44	###			74.5	74.5	0.0
2017-May-24 Wed	73.8	73.8	73.5	73.59			###	###	###
2017-May-23 Tue	73.8	###	73.5	73.52	39,357	###	###	###	###
2017-May-22 Mon	73.52	73.8	73.44	73.73			69.4	69.4	###
2017-May-19 Fri	73.21	73.21	72.85	###			28.2	28.2	0.0
2017-May-18 Thu	73	73.24	72.75	73.24	47,283	3,451,422	73.2	73.2	###
2017-May-17 Wed	###	###	###	73.71			30.6	30.6	###
2017-May-16 Tue	###	74.85	###	74.5			36.1	36.1	###
2017-May-15 Mon	73.86	###	73.8	###			76.5	76.5	0.0
2017-May-12 Fri	74.42	74.74	###	###	44,954	###	###	###	0.0
2017-May-11 Thu	75	###	###	74.71			30.5	30.5	###
2017-May-10 Wed	###	74.89	###	74.75			###	###	###
2017-May-09 Tue	74.53	74.55	###	74.25	44,522	1,659,557	###	###	###
2017-May-08 Mon	74.89	74.89	74.52	74.57			31.7	31.7	###
2017-May-05 Fri	74.54	74.54	###	74.29	73,128	2,725,480	###	###	###
2017-May-04 Thu	###	###	###	74.53			###	###	###
2017-May-03 Wed	###	75.47	###	74.82			###	###	5.3
2017-May-02 Tue	75.53	75.53	###	75.42			###	###	5.4
2017-May-01 Mon	###	75.54	###	75.54			77.0	77.0	5.4
2017-Apr-28 Fri	74.88	###	74.8	###	48,481	1,813,189	73.7	73.7	0.0
2017-Apr-27 Thu	###	75.23	###	75.2	31,147	###	###	###	###
2017-Apr-26 Wed	###	75.23	###	###	39,771	1,495,986	###	###	0.0
2017-Apr-24 Mon	74.88	74.88	74.4	74.5			###	###	###
2017-Apr-21 Fri	74.27	74.55	74.26	74.42			71.0	71.0	5.3
2017-Apr-20 Thu	###	###	73.77	###	37,743	1,392,150	###	###	0.0
2017-Apr-19 Wed	73.74	###	73.54	73.75	39,850	1,465,284	###	###	5.3
2017-Apr-18 Tue	###	74.72	###	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	74.73			###	###	5.3
2017-Apr-12 Wed	75.4	75.43	###	75.29	58,254	2,197,049	36.9	36.9	5.4
2017-Apr-11 Tue	###	75.53	###	###			###	###	0.0
2017-Apr-10 Mon	74.72	###	74.72	###			###	###	0.0
2017-Apr-07 Fri	###	74.78	###	###			###	###	0.0
2017-Apr-06 Thu	###	74.4	###	###			36.1	36.1	0.0
2017-Apr-05 Wed	74.59	###	###	74.5			34.1	34.1	###
2017-Apr-04 Tue	74.48	74.48	74.24	###	36,577	###	32.8	32.8	0.0
2017-Apr-03 Mon	74.41	74.56	###	74.5			###	###	###
2017-Mar-31 Fri	###	75.43	###	###	48,520	###	25.1	25.1	0.0
2017-Mar-30 Thu	75.27	75.42	75.24	###	39,057	###	70.4	70.4	0.0
2017-Mar-29 Wed	###	###	###	###			###	###	0.0
2017-Mar-28 Tue	73.78	74.48	###	74.48	28,370	###	###	###	###
2017-Mar-27 Mon	###	73.5	###	73.49	36,879	###	78.5	78.5	###
2017-Mar-24 Fri	###	73.81	###	###	14,351	529,623	74.7	74.7	0.0
2017-Mar-23 Thu	72.84	###	72.76	72.87	35,688	1,298,329	###	###	###
2017-Mar-22 Wed	73.5	73.5	###	###			27.6	27.6	0.0
2017-Mar-21 Tue	###	###	###	73.81	51,381	0	###	###	5.3
2017-Mar-20 Mon	74.5	74.5	73.7	73.75			25.4	25.4	5.3
2017-Mar-17 Fri	###	###	###	###	19,640	0	68.8	68.8	0.0
2017-Mar-16 Thu	###	###	###	###			28.1	28.1	0.0
2017-Mar-15 Wed	73.44	73.82	73.22	73.82			73.3	73.3	5.3
2017-Mar-14 Tue	73.88	###	73.4	73.54	29,921	###	###	###	5.3
2017-Mar-13 Mon	73.77	73.79	73.4	73.52	24,828	###	35.7	35.7	###
2017-Mar-10 Fri	###	73.86	73.53	73.79	24,844	1,830,878	70.0	70.0	###
2017-Mar-09 Thu	###	73.58	###	###			69.5	69.5	0.0
2017-Mar-08 Wed	###	73.44	###	73.4	32,586	1,196,557	72.3	72.3	5.2
2017-Mar-07 Tue	###	###	###	73.45	32,521	0	###	###	###
2017-Mar-06 Mon	###	73.27	72.84	73.27	15,442	###	###	###	###
2017-Mar-03 Fri	73.29	73.29	72.75	###			###	###	0.0
2017-Mar-02 Thu	###	###	###	###			72.0	72.0	0.0
2017-Mar-01 Wed	72.51	###	72.21	72.59	88,629	3,199,950	###	###	5.2
2017-Feb-28 Tue	###	###	###	###	67,623	0	38.2	38.2	0.0
2017-Feb-27 Mon	72.76	###	###	###	33,544	0	###	###	0.0
2017-Feb-24 Fri	73.41	73.41	72.8	###	52,387	3,829,751	###	###	0.0
2017-Feb-23 Thu	73.46	###	73.2	73.46			70.4	70.4	5.2
2017-Feb-22 Wed	73.51	###	###	###	34,143	0	71.7	71.7	0.0
2017-Feb-21 Tue	73.47	73.47	###	73.29	32,742	1,202,777	37.6	37.6	###
2017-Feb-20 Mon	73.47	73.47	###	73.27			###	###	###
2017-Feb-17 Fri	73.54	73.56	###	###	23,370	859,548	34.4	34.4	0.0
2017-Feb-16 Thu	###	73.75	###	73.5			###	###	5.3
2017-Feb-15 Wed	73.29	###	73.23	73.5	40,420	1,479,978	###	###	5.3
2017-Feb-14 Tue	73.21	73.29	72.77	72.8			###	###	5.2
2017-Feb-13 Mon	72.43	###	72.42	72.85			73.5	73.5	###
2017-Feb-10 Fri	72	###	###	72.28			67.9	67.9	5.2
2017-Feb-09 Thu	71.53	71.58	71.2	71.49	35,681	###	30.8	30.8	###
2017-Feb-08 Wed	###	71.45	###	71.44			###	###	5.1
2017-Feb-07 Tue	70.83	###	70.52	###	34,971	1,233,077	###	###	0.0
2017-Feb-06 Mon	###	71.56	70.86	###			35.1	35.1	0.0
2017-Feb-03 Fri	71.28	71.57	###	71	24,243	###	33.2	33.2	###
2017-Feb-02 Thu	###	###	###	###	34,477	0	33.3	33.3	0.0
2017-Feb-01 Wed	71.2	71.45	###	71.42			###	###	###
2017-Jan-31 Tue	71.26	###	70.86	###	46,746	###	###	###	0.0
2017-Jan-30 Mon	###	###	###	###	54,457	0	35.3	35.3	0.0
2017-Jan-27 Fri	###	72.23	71.78	###	74,572	5,369,556	###	###	0.0
2017-Jan-25 Wed	###	###	71.55	71.72			34.0	34.0	5.1
2017-Jan-24 Tue	###	71.5	###	71.44			###	###	5.1
2017-Jan-23 Mon	71.86	###	70.85	###			###	###	0.0
2017-Jan-20 Fri	71.57	###	###	71.46			###	###	5.1
2017-Jan-19 Thu	###	72.29	71.71	71.87	32,175	###	36.7	36.7	###
2017-Jan-18 Wed	71.73	71.73	71.5	###			###	###	0.0
2017-Jan-17 Tue	72.41	72.41	###	###			###	###	0.0
2017-Jan-16 Mon	###	72.84	###	###	22,451	###	###	###	0.0
2017-Jan-13 Fri	###	###	72.2	###			30.6	30.6	0.0
2017-Jan-12 Thu	###	73.28	72.76	72.86			32.3	32.3	5.2
2017-Jan-11 Wed	###	###	72.85	72.89	76,552	###	###	###	###
2017-Jan-10 Tue	###	###	###	72.77	26,685	0	###	###	5.2
2017-Jan-09 Mon	72.87	###	72.87	73.45			###	###	###
2017-Jan-06 Fri	72.72	72.86	###	###	18,082	658,727	###	###	0.0
2017-Jan-05 Thu	###	72.79	###	72.73			68.7	68.7	###
2017-Jan-04 Wed	72.47	###	72.42	72.47			73.5	73.5	###
2017-Jan-03 Tue	71.76	72.53	71.76	72.48	29,883	###	###	###	5.2
2016-Dec-30 Fri	72.76	72.83	72.5	72.5			23.8	23.8	5.2
2016-Dec-29 Thu	###	72.89	72.42	72.89	8,442	613,353	###	###	###
2016-Dec-28 Wed	72.2	72.75	72.2	###	41,442	###	###	###	0.0
2016-Dec-23 Fri	###	72.2	71.77	###	36,885	###	30.2	30.2	0.0
2016-Dec-22 Thu	###	###	###	###	57,041	0	75.8	75.8	0.0
2016-Dec-21 Wed	###	###	###	71.77			70.6	70.6	###
2016-Dec-20 Tue	###	71.7	###	71.48			###	###	5.1
2016-Dec-19 Mon	70.79	###	70.79	###			###	###	0.0
2016-Dec-16 Fri	70.82	###	70.48	###			35.2	35.2	0.0
2016-Dec-15 Thu	###	###	70.53	70.84	36,427	###	36.0	36.0	###
2016-Dec-14 Wed	###	71.54	###	###			###	###	0.0
2016-Dec-13 Tue	###	71.25	70.83	###			35.3	35.3	0.0
2016-Dec-12 Mon	###	71.4	###	###	60,726	###	76.2	76.2	0.0
2016-Dec-09 Fri	###	###	70.8	###	42,245	1,495,473	67.6	67.6	0.0
2016-Dec-08 Thu	70.55	###	70.53	70.85			###	###	###
2016-Dec-07 Wed	69.74	###	###	###			###	###	0.0
2016-Dec-06 Tue	69.47	###	###	###	21,948	0	###	###	0.0
2016-Dec-05 Mon	69.45	69.45	68.79	###	38,381	###	###	###	0.0
2016-Dec-02 Fri	###	70.22	69.56	69.56	30,588	###	###	###	5.0
2016-Dec-01 Thu	###	70.27	69.82	70.22	28,856	###	###	###	5.0
2016-Nov-30 Wed	69.73	69.8	###	69.56			###	###	5.0
2016-Nov-29 Tue	69.83	###	69.74	69.79			39.3	39.3	5.0
2016-Nov-28 Mon	70.44	70.44	###	###	36,789	###	###	###	0.0
2016-Nov-25 Fri	70.2	###	###	###	55,483	0	###	###	0.0
2016-Nov-24 Thu	###	###	70	###	38,988	1,364,580	###	###	0.0
2016-Nov-23 Wed	69.24	###	69.21	###			###	###	0.0
2016-Nov-22 Tue	68.84	69.4	68.84	###			###	###	0.0
2016-Nov-21 Mon	68.43	###	68.28	68.51			73.5	73.5	###
2016-Nov-18 Fri	###	###	###	68.5			71.2	71.2	4.9
2016-Nov-17 Thu	###	###	67.5	###			72.8	72.8	0.0
2016-Nov-16 Wed	###	###	###	###			###	###	0.0
2016-Nov-15 Tue	###	###	67.83	###	43,650	1,480,389	###	###	0.0
2016-Nov-14 Mon	###	68.41	###	68.22	27,486	940,158	###	###	4.9
2016-Nov-11 Fri	###	68.46	###	68.46			74.2	74.2	4.9
2016-Nov-10 Thu	###	###	67.47	###	114,978	3,878,782	61.5	61.5	0.0
2016-Nov-09 Wed	###	###	64.42	###	200,488	###	42.2	42.2	0.0
2016-Nov-08 Tue	67.23	67.26	66.83	###			32.8	32.8	0.0
2016-Nov-07 Mon	###	###	###	66.87	96,978	0	###	###	###
2016-Nov-04 Fri	66.21	###	###	###			###	###	0.0
2016-Nov-03 Thu	###	###	###	66.51			###	###	###
2016-Nov-02 Wed	66.83	66.83	###	66.45	72,347	2,417,475	40.8	40.8	###
2016-Nov-01 Tue	67.29	67.7	###	###			72.3	72.3	0.0
2016-Oct-31 Mon	###	67.8	###	###			74.2	74.2	0.0
2016-Oct-28 Fri	67.4	67.52	###	###	71,075	###	###	###	0.0
2016-Oct-27 Thu	68.21	68.27	67.4	67.4			30.7	30.7	4.8
2016-Oct-26 Wed	###	68.7	###	###			38.3	38.3	0.0
2016-Oct-25 Tue	###	###	###	69.21			###	###	###
2016-Oct-24 Mon	###	###	###	###	52,177	0	33.1	33.1	0.0
2016-Oct-21 Fri	69.22	69.26	68.81	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	69.23			27.9	27.9	4.9
2016-Oct-19 Wed	###	###	###	###			30.7	30.7	0.0
2016-Oct-18 Tue	68.58	68.87	68.46	68.82	46,689	###	###	###	4.9
2016-Oct-17 Mon	###	###	68.54	68.54	60,585	2,076,247	###	###	4.9
2016-Oct-14 Fri	###	69.28	###	###			37.2	37.2	0.0
2016-Oct-13 Thu	###	###	68.88	###			###	###	0.0
2016-Oct-12 Wed	###	69.55	###	69.55			###	###	5.0
2016-Oct-11 Tue	69.89	###	###	###	17,882	0	35.1	35.1	0.0
2016-Oct-10 Mon	69.73	69.87	69.59	###	21,859	1,524,228	37.2	37.2	0.0
2016-Oct-07 Fri	###	###	69.42	69.49			30.3	30.3	###
2016-Oct-06 Thu	###	69.73	69.45	69.73	23,325	1,623,186	73.2	73.2	###
2016-Oct-05 Wed	69.54	69.54	69.22	69.43	27,446	###	###	###	###
2016-Oct-04 Tue	70.79	70.79	###	69.75	32,086	1,135,683	19.3	19.3	5.0
2016-Oct-03 Mon	70.46	###	70.46	70.75	32,120	1,131,587	###	###	###
2016-Sep-30 Fri	###	###	###	70.24			68.6	68.6	5.0
2016-Sep-29 Thu	70.52	70.71	70.42	70.71	28,078	1,981,324	66.4	66.4	###
2016-Sep-28 Wed	###	70.2	###	69.76			###	###	5.0
2016-Sep-27 Tue	69.55	69.88	###	69.88	50,686	###	###	###	###
2016-Sep-26 Mon	###	###	69.76	###			###	###	0.0
2016-Sep-23 Fri	69.75	70.21	69.5	###	32,770	2,289,148	68.0	68.0	0.0
2016-Sep-22 Thu	69.4	###	69.4	###	29,879	###	###	###	0.0
2016-Sep-21 Wed	68.55	###	68.5	###			###	###	0.0
2016-Sep-20 Tue	68.22	###	###	###	22,026	0	72.5	72.5	0.0
2016-Sep-19 Mon	68.22	###	###	68.29	23,983	0	73.1	73.1	4.9
2016-Sep-16 Fri	###	68.5	67.85	###	27,646	###	###	###	0.0
2016-Sep-15 Thu	67.29	67.72	###	67.72			72.6	72.6	4.8
2016-Sep-14 Wed	###	67.47	###	###			73.4	73.4	0.0
2016-Sep-13 Tue	###	###	###	67.22			###	###	###
2016-Sep-12 Mon	67.77	67.77	67.23	67.24			39.7	39.7	4.8
2016-Sep-09 Fri	###	###	68.8	68.85			33.8	33.8	4.9
2016-Sep-08 Thu	69.48	69.48	###	69.43	21,181	735,827	###	###	###
2016-Sep-07 Wed	69.7	###	69.51	69.81			###	###	###
2016-Sep-06 Tue	###	69.78	69.56	###	15,678	1,092,286	###	###	0.0
2016-Sep-05 Mon	69.48	69.88	69.48	69.78	27,444	###	71.5	71.5	5.0
2016-Sep-02 Fri	69.5	69.5	###	###			###	###	0.0
2016-Sep-01 Thu	70.22	70.22	69.5	###			26.4	26.4	0.0
2016-Aug-31 Wed	70.29	###	69.55	69.8	71,743	###	###	###	5.0
2016-Aug-30 Tue	###	###	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	70.21			###	###	###
2016-Aug-26 Fri	###	###	70.73	70.8	39,140	1,384,186	###	###	5.1
2016-Aug-25 Thu	###	###	71	###			###	###	0.0
2016-Aug-24 Wed	71.5	71.5	71.29	71.45	36,677	2,618,554	###	###	###
2016-Aug-23 Tue	70.78	71.42	70.78	###			###	###	0.0
2016-Aug-22 Mon	70.78	###	70.56	###	31,645	###	###	###	0.0
2016-Aug-19 Fri	70.82	70.86	70.5	70.72	32,481	2,295,757	###	###	###
2016-Aug-18 Thu	###	###	70.44	70.48	37,087	###	###	###	5.0
2016-Aug-17 Wed	70.55	###	70.52	70.88	45,824	1,615,754	77.9	77.9	5.1
2016-Aug-16 Tue	###	###	###	70.74			###	###	5.1
2016-Aug-15 Mon	70.48	70.88	###	70.82	25,748	###	74.6	74.6	5.1
2016-Aug-12 Fri	70.77	###	###	###			29.6	29.6	0.0
2016-Aug-11 Thu	70.41	70.41	###	70.26	20,479	###	32.5	32.5	5.0
2016-Aug-10 Wed	###	70.77	###	70.59	36,577	1,294,277	34.6	34.6	5.0
2016-Aug-09 Tue	###	70.83	###	70.82	47,044	###	###	###	5.1
2016-Aug-08 Mon	###	70.81	70.57	###	51,481	###	33.8	33.8	0.0
2016-Aug-05 Fri	70.21	###	###	###			29.4	29.4	0.0
2016-Aug-04 Thu	70.49	70.49	69.85	70	59,472	4,173,150	26.5	26.5	5.0
2016-Aug-03 Wed	###	###	69.74	69.74			27.5	27.5	###
2016-Aug-02 Tue	###	71.28	###	###			###	###	0.0
2016-Aug-01 Mon	###	71.58	###	71.26	36,278	1,298,389	###	###	###
2016-Jul-29 Fri	###	###	###	###	56,875	0	###	###	0.0
2016-Jul-28 Thu	70.73	###	###	70.77	30,344	0	###	###	5.1
2016-Jul-27 Wed	70.84	71	70.51	###			37.0	37.0	0.0
2016-Jul-26 Tue	###	70.53	###	70.53			###	###	5.0
2016-Jul-25 Mon	###	70.73	###	###	80,672	###	###	###	0.0
2016-Jul-22 Fri	###	70.26	69.83	###	563,144	39,445,421	37.7	37.7	0.0
2016-Jul-21 Thu	###	70.56	###	70.26			###	###	5.0
2016-Jul-20 Wed	69.44	###	69.44	###	57,158	1,984,525	###	###	0.0
2016-Jul-19 Tue	###	###	69.29	69.4			34.3	34.3	5.0
2016-Jul-18 Mon	69.25	###	69.25	###			###	###	0.0
2016-Jul-15 Fri	###	69.5	###	69.22			71.5	71.5	4.9
2016-Jul-14 Thu	68.89	###	68.79	###			###	###	0.0
2016-Jul-13 Wed	###	68.76	68.41	68.74			###	###	###
2016-Jul-12 Tue	68.46	68.76	68.29	68.29	46,259	###	###	###	4.9
2016-Jul-11 Mon	67.54	###	67.54	###	38,372	1,295,822	72.2	72.2	0.0
2016-Jul-08 Fri	66.55	66.83	66.55	66.74			###	###	4.8
2016-Jul-07 Thu	66.79	66.84	66.48	66.71			###	###	###
2016-Jul-06 Wed	###	66.43	###	66.29			35.7	35.7	###
2016-Jul-05 Tue	67.43	67.43	66.58	###	55,742	###	###	###	0.0
2016-Jul-04 Mon	###	67.29	66.47	67.29	42,154	2,819,259	###	###	###
2016-Jul-01 Fri	###	67.25	###	###	33,649	1,131,447	###	###	0.0
2016-Jun-30 Thu	###	###	66.4	66.84	63,420	2,105,544	66.8	66.8	4.8
2016-Jun-29 Wed	66.23	66.23	65.43	65.7			24.3	24.3	4.7
2016-Jun-28 Tue	###	65.24	###	###			76.0	76.0	0.0
2016-Jun-27 Mon	65.26	65.75	64.7	65.5	84,079	5,484,052	65.1	65.1	4.7
2016-Jun-24 Fri	###	###	64.79	65.2	209,028	###	###	###	4.7
2016-May-26 Thu	68.5	68.82	68.24	###	53,384	###	###	###	0.0
2016-May-25 Wed	68.25	68.78	68.25	68.5			###	###	4.9
2016-May-24 Tue	67.75	###	67.52	67.52			###	###	4.8
2016-May-23 Mon	###	###	67.57	67.8			###	###	4.8
2016-May-20 Fri	###	###	67.85	68.2	50,644	###	66.5	66.5	###
2016-May-19 Thu	###	###	67.56	67.78			33.4	33.4	###
2016-May-18 Wed	68.42	68.71	###	68.2			38.6	38.6	###
2016-May-17 Tue	68.5	68.79	68.47	68.74	72,925	5,004,842	###	###	###
2016-May-16 Mon	###	68.29	###	###			###	###	0.0
2016-May-13 Fri	###	68.26	67.55	###	23,375	1,587,279	33.0	33.0	0.0
2016-May-12 Thu	###	###	67.87	###	28,172	###	###	###	0.0
2016-May-11 Wed	68.26	68.82	###	68.21	56,475	###	###	###	4.9
2016-May-10 Tue	67.5	67.82	###	67.8	110,957	3,762,551	###	###	4.8
2016-May-09 Mon	###	67.51	66.78	67.5	187,856	###	###	###	###
2016-May-06 Fri	###	###	65.84	###			###	###	0.0
2016-May-05 Thu	###	###	66.48	66.75	279,171	9,279,644	###	###	4.8
2016-May-04 Wed	67.56	67.56	66.74	###	110,849	###	33.7	33.7	0.0
2016-May-03 Tue	66.28	67.8	###	###			79.6	79.6	0.0
2016-May-02 Mon	###	###	###	###			69.8	69.8	0.0
2016-Apr-29 Fri	###	66.53	###	66.53	201,349	6,697,874	###	###	4.8
2016-Apr-28 Thu	65.85	66.42	65.85	###	41,982	2,776,479	72.7	72.7	0.0
2016-Apr-27 Wed	###	66.83	65.57	65.57			26.5	26.5	###
2016-Apr-26 Tue	###	66.42	###	###	63,520	###	37.1	37.1	0.0
2016-Apr-22 Fri	66.57	66.7	###	###	49,946	###	###	###	0.0
2016-Apr-21 Thu	66.71	66.83	66.45	###	80,449	5,361,121	32.7	32.7	0.0
2016-Apr-20 Wed	###	66.42	65.79	###			73.8	73.8	0.0
2016-Apr-19 Tue	65.56	###	65.56	###	96,977	###	73.4	73.4	0.0
2016-Apr-18 Mon	65.2	###	64.59	###	52,489	###	31.6	31.6	0.0
2016-Apr-15 Fri	###	65.26	64.75	65.24			66.9	66.9	###
2016-Apr-14 Thu	64.4	64.84	###	64.76			###	###	4.6
2016-Apr-13 Wed	63.8	###	63.58	###	21,244	675,346	###	###	0.0
2016-Apr-12 Tue	###	###	62.44	###	42,024	1,311,989	74.6	74.6	0.0
2016-Apr-11 Mon	62.8	###	62.24	62.44	52,226	1,625,273	29.7	29.7	4.5
2016-Apr-08 Fri	62.49	62.81	###	62.81			###	###	###
2016-Apr-07 Thu	###	###	62.75	###			###	###	0.0
2016-Apr-06 Wed	62.57	62.82	###	62.53			28.3	28.3	###
2016-Apr-05 Tue	63.4	63.41	###	62.26	137,321	###	###	###	4.4
2016-Apr-04 Mon	###	###	###	###			25.0	25.0	0.0
2016-Apr-01 Fri	###	###	62.46	63.4	33,425	###	25.7	25.7	4.5
2016-Mar-31 Thu	###	###	###	###			67.1	67.1	0.0
2016-Mar-30 Wed	###	###	###	###			24.5	24.5	0.0
2016-Mar-29 Tue	65.59	###	###	64.45			###	###	###
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	66.52	66.52	###	###			28.6	28.6	0.0
2016-Mar-22 Tue	66.2	###	###	66.23			###	###	###
2016-Mar-21 Mon	66.7	66.7	###	###			###	###	0.0
2016-Mar-18 Fri	66.78	66.86	###	66.41	44,846	###	###	###	###
2016-Mar-17 Thu	###	66.58	###	66.27			72.3	72.3	###
2016-Mar-16 Wed	65.5	###	65.25	65.52	43,977	1,434,749	67.2	67.2	###
2016-Mar-15 Tue	66.44	66.44	65.47	65.55					4.7
2016-Mar-14 Mon	###	66.81	###	66.43	30,778	###	76.5	76.5	4.7
2016-Mar-11 Fri	###	66.42	65.59	###	347,949	22,966,373	###	###	0.0
2016-Mar-10 Thu	###	66.4	###	###			73.8	73.8	0.0
2016-Mar-09 Wed	65.46	###	###	65.83	137,226	0	###	###	4.7
2016-Mar-08 Tue	###	###	65.28	65.4			36.4	36.4	###
2016-Mar-07 Mon	65.5	###	65.5	65.81	85,577	2,802,646	72.9	72.9	###
2016-Mar-04 Fri	###	###	###	65.26	28,554	0	###	###	###
2016-Mar-03 Thu	64.4	###	64.4	64.84			67.4	67.4	###
2016-Mar-02 Wed	###	64.52	###	###			###	###	0.0
2016-Mar-01 Tue	62.43	###	###	###	18,643	0	###	###	0.0
2016-Feb-29 Mon	###	###	###	62.44			###	###	4.5
2016-Feb-26 Fri	62.57	62.57	61.7	###	35,454	###	###	###	0.0
2016-Feb-25 Thu	###	62.73	61.8	###	31,259	1,946,341	###	###	0.0
2016-Feb-24 Wed	63.2	63.2	###	###	42,374	###	21.9	21.9	0.0
2016-Feb-23 Tue	###	###	63.2	63.2			###	###	4.5
2016-Feb-22 Mon	###	63.81	62.88	63.81			76.1	76.1	4.6
2016-Feb-19 Fri	###	63.4	###	62.88	23,341	###	36.8	36.8	###
2016-Feb-18 Thu	###	63.5	62.82	###			###	###	0.0
2016-Feb-17 Wed	###	62.59	###	62.21			32.6	32.6	###
2016-Feb-16 Tue	61.59	62.27	61.2	62.27	35,575	2,196,222	74.4	74.4	4.4
2016-Feb-15 Mon	61.56	61.75	###	###	40,372	1,246,485	29.1	29.1	0.0
2016-Feb-12 Fri	60.79	60.87	###	60.4			###	###	4.3
2016-Feb-11 Thu	60.75	###	60.51	###	62,351	1,886,429	###	###	0.0
2016-Feb-10 Wed	61.57	61.57	###	60.54	148,478	###	32.5	32.5	4.3
2016-Feb-09 Tue	62.77	62.77	###	61.25			###	###	4.4
2016-Feb-08 Mon	###	###	62.5	###			###	###	0.0
2016-Feb-05 Fri	###	###	62.4	62.89			26.5	26.5	4.5
2016-Feb-04 Thu	###	###	62.2	###			###	###	0.0
2016-Feb-03 Wed	###	###	61.84	###	80,353	###	###	###	0.0
2016-Feb-02 Tue	63.75	###	###	###	63,181	0	###	###	0.0
2016-Feb-01 Mon	63.72	64.2	###	###			###	###	0.0
2016-Jan-29 Fri	###	63.5	###	63.5			###	###	4.5
2016-Jan-28 Thu	###	###	###	###			72.5	72.5	0.0
2016-Jan-27 Wed	63.51	63.52	62.46	###	41,886	###	24.7	24.7	0.0
2016-Jan-25 Mon	62.76	###	62.76	###			###	###	0.0
2016-Jan-22 Fri	###	62.44	61.88	62.25	39,124	2,431,947	###	###	###
2016-Jan-21 Thu	###	62.5	61.54	61.59			###	###	###
2016-Jan-20 Wed	###	###	61.24	61.53	54,957	1,682,783	###	###	###
2016-Jan-19 Tue	61.89	###	###	###	81,984	0	65.4	65.4	0.0
2016-Jan-18 Mon	###	###	60.87	61.7	66,370	2,019,970	###	###	4.4
2016-Jan-15 Fri	###	###	61.75	61.87			###	###	###
2016-Jan-14 Thu	62.2	###	###	62.21	76,183	0	72.9	72.9	###
2016-Jan-13 Wed	62.77	63.22	62.46	###	91,377	###	73.9	73.9	0.0
2016-Jan-12 Tue	###	###	###	###	144,959	0	###	###	0.0
2016-Jan-11 Mon	###	###	61.81	62.57	174,485	5,392,458	###	###	###
2016-Jan-08 Fri	###	###	62.52	63.43			###	###	###
2016-Jan-07 Thu	###	###	###	###			27.8	27.8	0.0
2016-Jan-06 Wed	###	###	64.58	###			24.0	24.0	0.0
2016-Jan-05 Tue	###	66.5	65.58	65.58	33,822	###	###	###	4.7
2016-Jan-04 Mon	###	###	66.57	###			###	###	0.0
2015-Dec-31 Thu	68.22	###	###	###			###	###	0.0
2015-Dec-30 Wed	###	68.44	###	68.23	25,856	###	###	###	###
2015-Dec-29 Tue	66.7	67.54	###	67.47	41,045	1,386,089	###	###	###
2015-Dec-24 Thu	66.51	66.78	66.42	66.78			74.7	74.7	4.8
2015-Dec-23 Wed	###	66.27	###	###	32,671	1,082,553	75.6	75.6	0.0
2015-Dec-22 Tue	65.89	66.41	65.43	65.56			###	###	4.7
2015-Dec-21 Mon	###	65.7	###	65.48	34,971	###	###	###	4.7
2015-Dec-18 Fri	###	65.5	64.43	###	52,827	###	###	###	0.0
2015-Dec-17 Thu	###	65.73	###	65.42			###	###	4.7
2015-Dec-16 Wed	63.79	64.42	###	64.25	102,778	3,310,479	70.2	70.2	###
2015-Dec-15 Tue	63.41	63.77	###	###	105,649	###	###	###	0.0
2015-Dec-14 Mon	63.76	63.87	63.22	63.28			32.7	32.7	4.5
2015-Dec-11 Fri	###	###	###	###			27.2	27.2	0.0
2015-Dec-10 Thu	###	###	###	64.58	122,521	0	35.1	35.1	4.6
2015-Dec-09 Wed	65.43	###	###	65.2	31,584	0	29.3	29.3	4.7
2015-Dec-08 Tue	65.78	###	###	65.52			36.5	36.5	###
2015-Dec-07 Mon	###	###	###	66.25			###	###	4.7
2015-Dec-04 Fri	66.2	66.22	###	###	57,121	1,891,276	29.2	29.2	0.0
2015-Dec-03 Thu	###	###	###	###			31.3	31.3	0.0
2015-Dec-02 Wed	67.58	67.58	###	67.43	41,974	###	37.5	37.5	###
2015-Dec-01 Tue	66.2	67.57	###	###			###	###	0.0
2015-Nov-30 Mon	66.83	66.83	###	66.2			28.4	28.4	4.7
2015-Nov-27 Fri	67.2	67.5	###	###			###	###	0.0
2015-Nov-26 Thu	66.7	###	###	66.87	19,627	0	###	###	###
2015-Nov-25 Wed	67.24	67.24	66.58	###			32.4	32.4	0.0
2015-Nov-24 Tue	67.48	67.48	###	###			###	###	0.0
2015-Nov-23 Mon	###	67.73	###	67.59			71.6	71.6	4.8
2015-Nov-20 Fri	67.25	67.5	###	###	37,229	1,256,478	###	###	0.0
2015-Nov-19 Thu	###	###	###	###	46,480	0	78.3	78.3	0.0
2015-Nov-18 Wed	###	65.87	65.2	65.84			###	###	4.7
2015-Nov-17 Tue	###	###	###	###			68.0	68.0	0.0
2015-Nov-16 Mon	###	64.51	###	64.2			69.9	69.9	4.6
2015-Nov-13 Fri	64.83	###	64.26	###	60,624	1,947,849	74.7	74.7	0.0
2015-Nov-12 Thu	65.42	###	###	###	32,888	0	###	###	0.0
2015-Nov-11 Wed	65.52	65.76	###	65.5	35,982	1,183,088	###	###	4.7
2015-Nov-10 Tue	###	###	###	###	90,127	0	###	###	0.0
2015-Nov-09 Mon	66.25	66.7	65.21	65.5	57,083	###	###	###	4.7
2015-Nov-06 Fri	###	###	###	###	28,645	0	70.4	70.4	0.0
2015-Nov-05 Thu	###	###	###	66.24			###	###	###
2015-Nov-04 Wed	66.88	###	###	66.7	29,922	0	###	###	4.8
2015-Nov-03 Tue	###	66.81	###	66.5			79.1	79.1	4.8
2015-Nov-02 Mon	66.87	###	65.74	65.75			26.4	26.4	###
2015-Oct-30 Fri	66.89	###	###	66.8	90,429	0	###	###	###
2015-Oct-29 Thu	68.29	68.29	###	67.24	43,778	###	###	###	4.8
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	32,424	0	32.6	32.6	0.0
2015-Oct-26 Mon	###	68.73	###	68.25			###	###	4.9
2015-Oct-23 Fri	67.75	###	67.75	###			###	###	0.0
2015-Oct-22 Thu	66.76	###	66.4	###	33,250	###	69.5	69.5	0.0
2015-Oct-21 Wed	66.56	###	###	66.84	23,621	0	###	###	4.8
2015-Oct-20 Tue	###	###	66.55	66.79	44,822	1,491,452	###	###	###
2015-Oct-19 Mon	###	###	66.75	###	23,670	789,986	36.3	36.3	0.0
2015-Oct-16 Fri	###	67.4	66.89	###	35,945	2,413,527	69.7	69.7	0.0
2015-Oct-15 Thu	###	66.55	###	66.4	39,986	###	###	###	4.7
2015-Oct-14 Wed	###	66.24	65.7	###	40,953	###	67.4	67.4	0.0
2015-Oct-13 Tue	66.58	66.58	65.8	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	66.44			###	###	4.7
2015-Oct-09 Fri	66.76	67.41	###	###	23,150	780,270	###	###	0.0
2015-Oct-08 Thu	###	66.75	###	66.23			33.7	33.7	###
2015-Oct-07 Wed	###	###	65.29	###			###	###	0.0
2015-Oct-06 Tue	66.28	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	###	###	88,149	0	###	###	0.0
2015-Oct-02 Fri	64.77	###	###	64.23	42,785	0	###	###	4.6
2015-Oct-01 Thu	###	###	###	###	33,728	0	###	###	0.0
2015-Sep-30 Wed	63.89	64.7	63.81	64.55			70.1	70.1	###
2015-Sep-29 Tue	64.82	64.82	63.52	63.58			22.2	22.2	###
2015-Sep-28 Mon	65.28	65.88	###	65.85	58,175	1,916,284	###	###	###
2015-Sep-25 Fri	###	###	###	###	31,374	0	28.4	28.4	0.0
2015-Sep-24 Thu	64.85	65.53	64.85	65.53	40,343	###	###	###	###
2015-Sep-23 Wed	65.2	65.2	###	64.57	61,841	###	25.8	25.8	4.6
2015-Sep-22 Tue	65.73	###	###	###	34,356	0	###	###	0.0
2015-Sep-21 Mon	65.77	65.77	64.8	65.22			28.6	28.6	4.7
2015-Sep-18 Fri	66.5	###	###	66.71			###	###	###
2015-Sep-17 Thu	66.8	###	66.27	###			###	###	0.0
2015-Sep-16 Wed	65.59	65.73	65.22	65.73	39,429	###	66.1	66.1	###
2015-Sep-15 Tue	###	###	###	###	37,126	0	###	###	0.0
2015-Sep-14 Mon	###	66.4	###	65.8			###	###	4.7
2015-Sep-11 Fri	###	###	###	65.46	36,126	0	25.1	25.1	4.7
2015-Sep-10 Thu	###	66.26	65.53	65.87			31.2	31.2	###
2015-Sep-09 Wed	66.29	67.49	66.29	67.49	75,179	5,028,723	78.4	78.4	###
2015-Sep-08 Tue	###	65.85	###	65.85			###	###	###
2015-Sep-07 Mon	###	###	###	64.47			###	###	###
2015-Sep-04 Fri	64.8	###	###	###	48,742	0	###	###	0.0
2015-Sep-03 Thu	###	66.52	64.57	64.59	136,184	8,926,180	26.0	26.0	###
2015-Sep-02 Wed	###	65.43	###	###			65.4	65.4	0.0
2015-Sep-01 Tue	###	66.73	65.26	###	70,443	4,648,885	###	###	0.0
2015-Aug-31 Mon	67.26	67.26	###	66.57			###	###	4.8
2015-Aug-28 Fri	68.2	68.2	###	67.4	66,947	###	###	###	4.8
2015-Aug-27 Thu	###	68.79	###	###			25.8	25.8	0.0
2015-Aug-26 Wed	###	66.27	###	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	65.5			79.9	79.9	4.7
2015-Aug-24 Mon	###	65.47	63.84	###			###	###	0.0
2015-Aug-21 Fri	###	###	###	66.55			###	###	###
2015-Aug-20 Thu	###	###	###	67.51	52,177	0	###	###	4.8
2015-Aug-19 Wed	68.24	68.75	67.8	68.75	50,380	###	77.2	77.2	###
2015-Aug-18 Tue	68.79	68.79	###	67.7			###	###	4.8
2015-Aug-17 Mon	###	68.87	###	68.46	34,747	###	###	###	4.9
2015-Aug-14 Fri	68.79	68.79	###	68.41			27.9	27.9	###
2015-Aug-13 Thu	###	###	68.55	68.55	48,572	###	###	###	###
2015-Aug-12 Wed	###	###	68.25	68.51	67,471	2,302,447	23.6	23.6	###
2015-Aug-11 Tue	###	70.51	###	69.52			###	###	5.0
2015-Aug-10 Mon	69.58	###	69.24	69.82			###	###	5.0
2015-Aug-07 Fri	70.78	70.78	69.55	69.58	98,324	###	20.6	20.6	###
2015-Aug-06 Thu	###	###	70.71	###			23.1	23.1	0.0
2015-Aug-05 Wed	72.5	72.5	71.5	71.75	40,989	###	24.3	24.3	5.1
2015-Aug-04 Tue	###	###	71.85	72.27			###	###	5.2
2015-Aug-03 Mon	72.49	72.49	71.89	###			28.0	28.0	0.0
2015-Jul-31 Fri	72	72.26	72	###	36,925	###	###	###	0.0
2015-Jul-30 Thu	71.41	###	71.41	###	39,040	1,393,923	###	###	0.0
2015-Jul-29 Wed	71.45	71.77	71.25	###			###	###	0.0
2015-Jul-28 Tue	70.55	###	70.2	70.72	52,124	1,829,552	72.9	72.9	###
2015-Jul-27 Mon	70.5	70.81	70.25	70.75			69.5	69.5	###
2015-Jul-24 Fri	70.81	###	###	70.75	42,179	0	32.7	32.7	###
2015-Jul-23 Thu	###	71.45	70.87	###			###	###	0.0
2015-Jul-22 Wed	###	72.21	71.23	###	56,550	###	26.1	26.1	0.0
2015-Jul-21 Tue	###	###	###	72.46			74.8	74.8	5.2
2015-Jul-20 Mon	72	###	###	###			70.9	70.9	0.0
2015-Jul-17 Fri	72.51	72.51	###	###			###	###	0.0
2015-Jul-16 Thu	###	72.5	###	72			33.3	33.3	5.1
2015-Jul-15 Wed	###	71.5	###	71.45	52,282	1,869,081	68.4	68.4	###
2015-Jul-14 Tue	70.79	###	70.5	70.78	23,379	###	27.5	27.5	5.1
2015-Jul-13 Mon	70	70.23	###	###			29.6	29.6	0.0
2015-Jul-10 Fri	###	###	###	69.78	34,088	0	###	###	5.0
2015-Jul-09 Thu	###	###	###	###			73.0	73.0	0.0
2015-Jul-08 Wed	###	70.56	###	69.5			32.2	32.2	5.0
2015-Jul-07 Tue	###	70.8	69.77	70.79	23,974	###	76.4	76.4	###
2015-Jul-06 Mon	69.4	###	###	###	66,376	0	77.4	77.4	0.0
2015-Jul-03 Fri	###	###	69.74	70.22			24.9	24.9	5.0
2015-Jul-02 Thu	70.75	71.24	70.25	###	52,150	3,689,351	63.2	63.2	0.0
2015-Jul-01 Wed	69.8	###	69.48	###			62.3	62.3	0.0
2015-Jun-30 Tue	69.27	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	69.4	86,246	0	###	###	5.0
2015-Jun-26 Fri	###	###	70.81	###	74,622	###	20.4	20.4	0.0
2015-Jun-25 Thu	###	###	72	72	22,844	822,384	###	###	5.1
2015-Jun-24 Wed	72.8	72.86	72.53	###			###	###	0.0
2015-Jun-23 Tue	72	###	72	###	31,178	###	80.7	80.7	0.0
2015-Jun-22 Mon	###	###	###	###	29,284	0	33.0	33.0	0.0
2015-Jun-19 Fri	71.43	71.76	71.22	###	22,626	###	68.4	68.4	0.0
2015-Jun-18 Thu	###	71.55	###	70.87			###	###	5.1
2015-Jun-17 Wed	71.2	###	###	71.52	26,981	0	###	###	5.1
2015-Jun-16 Tue	###	71.2	###	70.82			35.0	35.0	5.1
2015-Jun-15 Mon	###	70.74	###	70.74			###	###	5.1
2015-Jun-12 Fri	71.22	71.22	70.7	70.82			###	###	5.1
2015-Jun-11 Thu	70.51	###	70.51	###	18,477	###	###	###	0.0
2015-Jun-10 Wed	###	70.27	69.7	###	43,586	###	33.3	33.3	0.0
2015-Jun-09 Tue	70.49	###	69.8	###			###	###	0.0
2015-Jun-05 Fri	70.53	70.71	###	70.46	33,453	###	###	###	5.0
2015-Jun-04 Thu	71.54	71.57	70.4	70.41			###	###	###
2015-Jun-03 Wed	###	###	71.22	###			###	###	0.0
2015-Jun-02 Tue	###	73.7	###	###			22.7	22.7	0.0
2015-Jun-01 Mon	73.54	###	72.5	###			###	###	0.0
2015-May-29 Fri	73.46	###	73.23	73.7	49,320	1,805,851	68.5	68.5	5.3
2015-May-28 Thu	73.22	73.43	###	###			###	###	0.0
2015-May-27 Wed	73.51	73.59	###	###			26.0	26.0	0.0
2015-May-26 Tue	73.28	###	###	###	28,888	0	77.6	77.6	0.0
2015-May-25 Mon	72.55	73.21	72.45	###			73.7	73.7	0.0
2015-May-22 Fri	72.79	72.79	72.22	72.26			###	###	###
2015-May-21 Thu	71.85	###	71.76	72.2			71.5	71.5	5.2
2015-May-20 Wed	71.75	71.85	###	71.59	60,284	###	###	###	###
2015-May-19 Tue	72.78	72.78	71.72	71.75			23.5	23.5	5.1
2015-May-18 Mon	###	###	###	###	49,128	0	###	###	0.0
2015-May-15 Fri	73	###	72.8	###	26,886	978,650	71.5	71.5	0.0
2015-May-14 Thu	72.79	72.82	###	###			###	###	0.0
2015-May-13 Wed	###	72.81	###	72.74			75.6	75.6	5.2
2015-May-12 Tue	###	###	###	###			18.9	18.9	0.0
2015-May-11 Mon	72.5	###	71.5	71.5			###	###	5.1
2015-May-08 Fri	72	72.41	###	###			###	###	0.0
2015-May-07 Thu	71.54	###	71.28	71.82	68,142	2,428,580	76.3	76.3	###
2015-May-06 Wed	73.25	###	72.27	###			25.1	25.1	0.0
2015-May-05 Tue	74.82	###	###	###	36,177	0	25.2	25.2	0.0
2015-May-04 Mon	###	###	73.42	73.85	40,880	###	###	###	5.3
2015-May-01 Fri	73.7	73.86	73.24	73.79			###	###	###
2015-Apr-30 Thu	73.72	74	###	73.4			25.2	25.2	5.2
2015-Apr-29 Wed	75.45	75.45	74	74			20.1	20.1	5.3
2015-Apr-28 Tue	###	76	###	###	33,476	1,272,088	###	###	0.0
2015-Apr-27 Mon	75.87	75.88	###	75.74	17,543	665,581	28.2	28.2	5.4
2015-Apr-24 Fri	74.5	75.26	74.5	###			72.4	72.4	0.0
2015-Apr-23 Thu	74.4	74.41	###	###			26.2	26.2	0.0
2015-Apr-22 Wed	###	###	73.75	###	27,072	998,280	###	###	0.0
2015-Apr-21 Tue	###	###	74.2	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###	32,076	0	###	###	0.0
2015-Apr-17 Fri	75.4	75.43	74.42	74.5	24,526	###	26.1	26.1	###
2015-Apr-16 Thu	###	###	75.2	###			23.6	23.6	0.0
2015-Apr-15 Wed	###	75.88	###	###	45,359	1,720,920	27.8	27.8	0.0
2015-Apr-14 Tue	###	###	75.25	###	19,145	###	###	###	0.0
2015-Apr-13 Mon	76	###	###	###	24,985	0	30.7	30.7	0.0
2015-Apr-10 Fri	###	###	###	75.58			###	###	5.4
2015-Apr-09 Thu	75.8	75.83	###	75.25			###	###	5.4
2015-Apr-08 Wed	###	###	75.26	75.51	45,059	1,695,570	67.4	67.4	###
2015-Apr-07 Tue	###	75.85	74.85	###			###	###	0.0
2015-Apr-02 Thu	###	###	74.45	###	17,256	642,354	###	###	0.0
2015-Apr-01 Wed	75.75	75.75	###	###			17.7	17.7	0.0
2015-Mar-31 Tue	###	75.88	###	75.42	62,952	###	69.1	69.1	5.4
2015-Mar-30 Mon	75.43	75.43	74.55	74.83	46,473	###	###	###	5.3
2015-Mar-27 Fri	###	75.89	###	###			###	###	0.0
2015-Mar-26 Thu	76	###	75.25	###	57,342	###	###	###	0.0
2015-Mar-25 Wed	76.25	###	76.23	76.27	25,078	955,847	73.4	73.4	5.4
2015-Mar-24 Tue	76.21	76.53	###	###	26,876	###	###	###	0.0
2015-Mar-23 Mon	76.5	76.84	###	76.2			###	###	5.4
2015-Mar-20 Fri	###	76.5	75.8	76.5	64,329	4,898,653	74.8	74.8	5.5
2015-Mar-19 Thu	74.89	###	74.89	###	27,071	1,013,673	###	###	0.0
2015-Mar-18 Wed	74.71	74.71	###	###			###	###	0.0
2015-Mar-17 Tue	74.87	74.89	74.56	###	21,124	###	###	###	0.0
2015-Mar-16 Mon	74.22	74.23	###	###	46,958	1,742,846	35.5	35.5	0.0
2015-Mar-13 Fri	75	75	###	###			19.9	19.9	0.0
2015-Mar-12 Thu	74.21	###	73.89	###	31,922	1,179,358	###	###	0.0
2015-Mar-11 Wed	73.84	###	73.42	73.89	49,679	###	###	###	5.3
2015-Mar-10 Tue	###	###	###	###	28,649	0	33.4	33.4	0.0
2015-Mar-09 Mon	74.83	74.83	###	74.21			30.8	30.8	###
2015-Mar-06 Fri	75.43	75.51	###	75.47			72.2	72.2	###
2015-Mar-05 Thu	###	75.44	74.82	###	13,922	1,045,959	28.8	28.8	0.0
2015-Mar-04 Wed	76.26	76.26	###	###			###	###	0.0
2015-Mar-03 Tue	76.2	###	###	###			35.0	35.0	0.0
2015-Mar-02 Mon	###	###	###	75.85	55,184	0	###	###	5.4
2015-Feb-27 Fri	###	75.55	74.79	75.55	80,443	###	###	###	###
2015-Feb-26 Thu	75.71	75.74	###	###	40,440	###	24.8	24.8	0.0
2015-Feb-25 Wed	75.4	###	75.23	75.55	17,286	###	69.9	69.9	###
2015-Feb-24 Tue	75	75.2	###	###			73.1	73.1	0.0
2015-Feb-23 Mon	74.83	###	###	74.85			###	###	###
2015-Feb-20 Fri	74.8	74.83	74.2	74.2			###	###	###
2015-Feb-19 Thu	###	###	###	74.83			###	###	5.3
2015-Feb-18 Wed	###	###	74.23	###			###	###	0.0
2015-Feb-17 Tue	74.76	74.76	###	74.75			35.7	35.7	###
2015-Feb-16 Mon	###	74.55	73.79	74.4	32,629	###	72.4	72.4	5.3
2015-Feb-13 Fri	###	74.41	###	74.24	57,150	###	###	###	5.3
2015-Feb-12 Thu	73.41	73.45	72.5	###			###	###	0.0
2015-Feb-11 Wed	73.86	73.86	72.7	72.86	45,576	###	22.9	22.9	5.2
2015-Feb-10 Tue	73.7	73.7	###	###	23,954	###	###	###	0.0
2015-Feb-09 Mon	73.41	73.41	###	###	61,072	2,241,647	27.8	27.8	0.0
2015-Feb-06 Fri	###	73.86	###	73.5			###	###	5.3
2015-Feb-05 Thu	###	73.44	72.71	###			###	###	0.0
2015-Feb-04 Wed	72.77	###	72.41	72.84	116,123	###	###	###	5.2
2015-Feb-03 Tue	71.46	###	###	###	66,229	0	72.2	72.2	0.0
2015-Feb-02 Mon	70.87	###	###	###			72.1	72.1	0.0
2015-Jan-30 Fri	70.86	###	###	###			31.7	31.7	0.0
2015-Jan-29 Thu	###	###	69.78	###			###	###	0.0
2015-Jan-28 Wed	69.7	###	69.7	###	19,880	###	74.7	74.7	0.0
2015-Jan-27 Tue	69.78	70	69.48	70	48,720	###	###	###	5.0
2015-Jan-23 Fri	###	69.5	###	69.5	22,342	776,384	###	###	5.0
2015-Jan-22 Thu	68.74	68.74	68.29	###	23,389	###	27.6	27.6	0.0
2015-Jan-21 Wed	67.5	###	67.5	###	18,581	###	###	###	0.0
2015-Jan-20 Tue	67.2	67.23	66.77	###	29,859	2,000,553	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	28,223	0	###	###	0.0
2015-Jan-16 Fri	67.25	67.4	66.57	66.79	22,328	1,495,641	###	###	###
2015-Jan-15 Thu	###	###	###	###			28.3	28.3	0.0
2015-Jan-14 Wed	68.21	68.28	###	###	45,559	1,555,384	###	###	0.0
2015-Jan-13 Tue	68.2	###	67.89	68.21			###	###	4.9
2015-Jan-12 Mon	###	68.82	68.47	68.54			###	###	4.9
2015-Jan-09 Fri	###	69.29	68.56	69.29	25,120	###	71.4	71.4	###
2015-Jan-08 Thu	###	68.49	67.8	###	9,775	###	###	###	0.0
2015-Jan-07 Wed	68.49	68.49	67.24	###			20.3	20.3	0.0
2015-Jan-06 Tue	###	###	67.45	67.78	33,475	1,128,944	30.0	30.0	###
2015-Jan-05 Mon	68.53	###	68.53	###	25,070	859,023	###	###	0.0
2015-Jan-02 Fri	68.5	###	###	###	9,754	0	###	###	0.0
2014-Dec-31 Wed	69.54	69.54	###	###	8,228	286,087	###	###	0.0
2014-Dec-30 Tue	70	###	###	69.25	16,187	0	25.7	25.7	###
2014-Dec-29 Mon	###	###	###	###	29,171	0	###	###	0.0
2014-Dec-24 Wed	###	###	68.43	68.79	12,280	###	###	###	###
2014-Dec-23 Tue	###	70	68.71	68.71			29.5	29.5	4.9
2014-Dec-22 Mon	68.2	69.24	68.2	69.24	45,273	###	75.0	75.0	4.9
2014-Dec-19 Fri	67.41	###	67.28	67.82			###	###	4.8
2014-Dec-18 Thu	65.89	###	65.89	66.44			###	###	4.7
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	###	###	65.57	###			###	###	0.0
2014-Dec-15 Mon	###	###	65.58	###			###	###	0.0
2014-Dec-12 Fri	66.57	66.83	66.4	###	29,875	1,990,123	###	###	0.0
2014-Dec-11 Thu	66.44	###	66.2	###	30,240	1,000,944	###	###	0.0
2014-Dec-10 Wed	67.45	67.45	###	###	34,887	###	31.4	31.4	0.0
2014-Dec-09 Tue	###	###	###	67.42	66,473	0	###	###	4.8
2014-Dec-08 Mon	68.55	68.8	68.45	68.51			###	###	###
2014-Dec-05 Fri	68.5	###	###	###			26.5	26.5	0.0
2014-Dec-04 Thu	###	68.48	###	68.26	29,870	1,022,748	73.9	73.9	4.9
2014-Dec-03 Wed	###	###	###	###	54,454	0	###	###	0.0
2014-Dec-02 Tue	###	###	66.46	###	61,888	###	###	###	0.0
2014-Dec-01 Mon	###	###	66.22	66.22			30.1	30.1	4.7
2014-Nov-28 Fri	###	###	67.74	67.88			22.7	22.7	4.8
2014-Nov-27 Thu	68.85	###	68.85	###	21,753	748,847	74.9	74.9	0.0
2014-Nov-26 Wed	###	68.84	###	68.75	35,770	###	77.5	77.5	###
2014-Nov-25 Tue	68.27	68.29	###	###	28,428	970,674	32.3	32.3	0.0
2014-Nov-24 Mon	68.51	###	###	###	23,755	0	30.5	30.5	0.0
2014-Nov-21 Fri	67.8	68.24	67.5	###			###	###	0.0
2014-Nov-20 Thu	###	###	67.74	67.83	23,823	806,885	29.2	29.2	4.8
2014-Nov-19 Wed	###	###	68.43	68.43			###	###	4.9
2014-Nov-18 Tue	69.4	69.4	###	68.73	25,082	870,345	###	###	###
2014-Nov-17 Mon	###	###	###	###	21,141	0	24.5	24.5	0.0
2014-Nov-14 Fri	69.5	69.53	###	69.44	11,489	###	###	###	###
2014-Nov-13 Thu	###	###	69.25	69.49	18,874	###	28.0	28.0	###
2014-Nov-12 Wed	70.5	70.5	69.55	69.55			25.8	25.8	5.0
2014-Nov-11 Tue	70.73	70.73	###	70.25			27.2	27.2	5.0
2014-Nov-10 Mon	70.5	70.5	###	70.24			27.0	27.0	5.0
2014-Nov-07 Fri	70.25	70.4	70.2	###	25,723	1,808,326	70.5	70.5	0.0
2014-Nov-06 Thu	###	70.2	69.55	69.72	42,750	2,987,156	###	###	###
2014-Nov-05 Wed	###	###	69.46	69.81			33.9	33.9	###
2014-Nov-04 Tue	###	70	69.7	###	22,627	###	70.7	70.7	0.0
2014-Nov-03 Mon	70	###	###	69.72	41,676	0	###	###	###
2014-Oct-31 Fri	###	###	###	69.86	29,442	0	69.3	69.3	###
2014-Oct-30 Thu	###	69.45	###	69.26			###	###	4.9
2014-Oct-29 Wed	69.57	###	###	###	22,051	0	###	###	0.0
2014-Oct-28 Tue	69.21	###	68.85	###			74.0	74.0	0.0
2014-Oct-27 Mon	###	###	###	###			73.2	73.2	0.0
2014-Oct-24 Fri	###	68.74	###	###	36,370	###	73.7	73.7	0.0
2014-Oct-23 Thu	68.27	###	###	###			30.9	30.9	0.0
2014-Oct-22 Wed	68.47	68.47	###	###			26.6	26.6	0.0
2014-Oct-21 Tue	67.85	67.85	###	###	42,080	###	28.6	28.6	0.0
2014-Oct-20 Mon	67.45	###	###	67.45	52,447	0	###	###	4.8
2014-Oct-17 Fri	66.73	67.26	66.73	66.84	26,288	###	###	###	4.8
2014-Oct-16 Thu	###	###	65.46	###			###	###	0.0
2014-Oct-15 Wed	###	66.58	###	66.48			78.0	78.0	4.7
2014-Oct-14 Tue	65.26	###	###	###	28,254	0	###	###	0.0
2014-Oct-13 Mon	###	65.5	###	###			76.2	76.2	0.0
2014-Oct-10 Fri	###	66.8	###	###	111,529	###	###	###	0.0
2014-Oct-09 Thu	67.21	67.5	###	###	42,683	1,440,551	###	###	0.0
2014-Oct-08 Wed	66.29	###	###	66.47	23,829	0	71.5	71.5	4.7
2014-Oct-07 Tue	67.5	67.76	###	###	49,778	1,686,478	###	###	0.0
2014-Oct-06 Mon	###	67.73	###	###			###	###	0.0
2014-Oct-03 Fri	###	67.43	###	67.4			###	###	4.8
2014-Oct-02 Thu	67.46	67.46	###	###	32,671	###	30.6	30.6	0.0
2014-Oct-01 Wed	67.2	###	66.53	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	###	###	67.75	###	33,625	1,139,046	###	###	0.0
2014-Sep-26 Fri	68.74	68.77	###	68.41			26.6	26.6	###
2014-Sep-25 Thu	69.27	69.86	###	69.23	23,173	###	###	###	4.9
2014-Sep-24 Wed	69.4	69.4	###	###	25,324	878,742	32.2	32.2	0.0
2014-Sep-23 Tue	###	69.74	###	###	37,772	###	74.3	74.3	0.0
2014-Sep-22 Mon	###	###	68.85	###	38,274	1,317,582	29.4	29.4	0.0
2014-Sep-19 Fri	###	###	69.7	###	177,053	###	###	###	0.0
2014-Sep-18 Thu	69.5	###	###	69.7	35,145	0	###	###	5.0
2014-Sep-17 Wed	70.26	70.41	69.5	###	49,840	3,486,557	31.4	31.4	0.0
2014-Sep-16 Tue	70.5	70.54	###	###	47,322	1,669,046	###	###	0.0
2014-Sep-15 Mon	###	###	70.47	70.54	36,522	1,286,852	###	###	5.0
2014-Sep-12 Fri	###	###	###	###	195,126	0	24.1	24.1	0.0
2014-Sep-11 Thu	71.85	71.85	###	###	43,882	###	###	###	0.0
2014-Sep-10 Wed	71.71	71.73	71.5	###	207,350	14,849,370	###	###	0.0
2014-Sep-09 Tue	71.81	###	###	###	15,623	0	###	###	0.0
2014-Sep-08 Mon	###	###	71.56	71.71	32,459	1,161,383	###	###	5.1
2014-Sep-05 Fri	72.45	72.45	71.83	71.89	272,529	19,660,242	28.7	28.7	###
2014-Sep-04 Thu	72.54	###	###	###	13,127	0	30.0	30.0	0.0
2014-Sep-03 Wed	###	72.8	72.51	72.51			29.6	29.6	###
2014-Sep-02 Tue	###	72.4	###	72.4			###	###	###
2014-Sep-01 Mon	###	###	###	###	14,527	0	###	###	0.0
2014-Aug-29 Fri	71.81	###	71.81	71.89	42,443	###	70.6	70.6	###
2014-Aug-28 Thu	72.24	72.24	71.85	71.85			###	###	5.1
2014-Aug-27 Wed	71.85	###	71.85	72.2	71,589	###	###	###	5.2
2014-Aug-26 Tue	###	###	71.71	71.83			30.1	30.1	###
2014-Aug-25 Mon	###	###	71.73	71.84	38,028	1,363,874	29.7	29.7	###
2014-Aug-22 Fri	71.85	72.41	71.85	###	89,444	###	72.0	72.0	0.0
2014-Aug-21 Thu	72.25	72.4	71.84	71.85			###	###	5.1
2014-Aug-20 Wed	71.82	###	71.59	###			72.0	72.0	0.0
2014-Aug-19 Tue	71.41	###	71.23	###			###	###	0.0
2014-Aug-18 Mon	70.87	###	70.78	###	22,573	798,858	###	###	0.0
2014-Aug-15 Fri	###	###	###	70.77			###	###	5.1
2014-Aug-14 Thu	###	###	70.23	###			###	###	0.0
2014-Aug-13 Wed	70.25	70.25	###	###			27.2	27.2	0.0
2014-Aug-12 Tue	###	###	69.5	###			###	###	0.0
2014-Aug-11 Mon	69.8	69.81	###	69.42	34,946	###	29.4	29.4	5.0
2014-Aug-08 Fri	###	###	###	###	40,223	0	29.2	29.2	0.0
2014-Aug-07 Thu	###	70.26	69.75	###			71.8	71.8	0.0
2014-Aug-06 Wed	###	###	69.81	###			31.5	31.5	0.0
2014-Aug-05 Tue	70.59	70.59	###	###			32.5	32.5	0.0
2014-Aug-04 Mon	70.54	70.54	70.2	###			###	###	0.0
2014-Aug-01 Fri	###	###	70.42	70.57	41,557	1,463,221	24.0	24.0	###
2014-Jul-31 Thu	71.59	###	71.45	71.47	38,459	1,373,947	32.0	32.0	###
2014-Jul-30 Wed	###	71.55	###	###	27,975	###	###	###	0.0
2014-Jul-29 Tue	###	###	70.75	###			68.7	68.7	0.0
2014-Jul-28 Mon	71	71	70.58	###	12,480	883,459	###	###	0.0
2014-Jul-25 Fri	71	71.2	70.77	###			###	###	0.0
2014-Jul-24 Thu	70.75	71.21	70.75	###	29,841	###	###	###	0.0
2014-Jul-23 Wed	70.5	###	70.5	70.73	27,951	985,272	68.0	68.0	5.1
2014-Jul-22 Tue	70.4	70.44	70.28	70.4	10,123	712,254	###	###	5.0
2014-Jul-21 Mon	70.55	###	###	70.45			###	###	5.0
2014-Jul-18 Fri	###	70.24	69.75	###			66.9	66.9	0.0
2014-Jul-17 Thu	70.4	###	70.22	70.22	27,975	###	###	###	5.0
2014-Jul-16 Wed	70.2	70.2	69.88	###	17,847	###	29.4	29.4	0.0
2014-Jul-15 Tue	###	###	69.78	69.88	13,447	###	###	###	###
2014-Jul-14 Mon	69.7	70.2	69.7	###	26,828	###	###	###	0.0
2014-Jul-11 Fri	###	69.88	###	###	22,454	784,542	71.1	71.1	0.0
2014-Jul-10 Thu	69.79	69.79	69.29	69.52	34,480	###	###	###	5.0
2014-Jul-09 Wed	69.5	###	###	###			###	###	0.0
2014-Jul-08 Tue	70.2	70.2	69.85	###			33.3	33.3	0.0
2014-Jul-07 Mon	70.48	70.5	###	###			###	###	0.0
2014-Jul-04 Fri	###	70.27	###	70.26			72.2	72.2	5.0
2014-Jul-03 Thu	69.21	69.84	69.21	69.72	18,073	1,256,525	70.3	70.3	###
2014-Jul-02 Wed	###	69.24	###	###	20,673	###	81.3	81.3	0.0
2014-Jul-01 Tue	###	###	###	###	29,022	0	16.3	16.3	0.0
2014-Jun-30 Mon	70	70	###	###			29.0	29.0	0.0
2014-Jun-27 Fri	69.82	70.24	69.71	69.72			###	###	###
2014-Jun-26 Thu	###	###	69.53	###	18,380	638,980	###	###	0.0
2014-Jun-25 Wed	###	###	68.83	###	32,321	1,112,327	27.9	27.9	0.0
2014-Jun-24 Tue	69.79	69.79	###	###	16,778	###	###	###	0.0
2014-Jun-23 Mon	###	69.84	###	###			###	###	0.0
2014-Jun-20 Fri	69.74	69.74	69.21	69.21	20,275	###	###	###	###
2014-Jun-19 Thu	###	###	69.27	69.77	18,370	636,244	25.4	25.4	###
2014-Jun-18 Wed	###	69.22	68.8	68.82			###	###	4.9
2014-Jun-17 Tue	69.53	69.53	68.86	###			23.9	23.9	0.0
2014-Jun-16 Mon	69.27	69.27	68.72	###	23,152	1,597,372	###	###	0.0
2014-Jun-13 Fri	###	69.2	###	###			72.7	72.7	0.0
2014-Jun-12 Thu	###	###	###	69.42			33.0	33.0	5.0
2014-Jun-11 Wed	###	###	69.59	69.59			###	###	###
2014-Jun-10 Tue	70	###	69.83	69.88			###	###	###
2014-Jun-06 Fri	69.79	###	69.58	69.58			###	###	###
2014-Jun-05 Thu	###	###	###	69.44	38,084	0	28.0	28.0	###
2014-Jun-04 Wed	###	###	69.53	69.53			###	###	###
2014-Jun-03 Tue	70.52	70.52	###	###	27,720	###	###	###	0.0
2014-Jun-02 Mon	70.25	70.5	###	70.5	20,877	###	73.7	73.7	5.0
2014-May-30 Fri	70.88	70.88	70.24	70.28	41,020	2,894,371	###	###	###
2014-May-29 Thu	70.5	70.57	70.26	70.49			31.6	31.6	###
2014-May-28 Wed	70.5	70.75	70.5	###			69.5	69.5	0.0
2014-May-27 Tue	70.58	70.58	###	70.44			30.6	30.6	###
2014-May-26 Mon	###	70.45	70.26	70.45	43,349	###	71.4	71.4	5.0
2014-May-23 Fri	###	###	###	###	11,789	0	###	###	0.0
2014-May-22 Thu	69.5	###	69.4	###	17,856	###	###	###	0.0
2014-May-21 Wed	###	69.22	###	69.2	21,985	###	###	###	4.9
2014-May-20 Tue	69.2	69.4	68.8	###			###	###	0.0
2014-May-19 Mon	###	###	###	###	19,356	0	26.4	26.4	0.0
2014-May-16 Fri	###	###	69.88	###			27.3	27.3	0.0
2014-May-15 Thu	###	70.29	69.88	70.21			###	###	###
2014-May-14 Wed	###	70.26	###	###			71.1	71.1	0.0
2014-May-13 Tue	69.59	###	69.59	69.75	29,654	###	73.0	73.0	5.0
2014-May-12 Mon	69.73	69.73	###	69.26	19,444	###	31.1	31.1	4.9
2014-May-09 Fri	###	###	###	69.5			###	###	5.0
2014-May-08 Thu	###	###	###	69.5	24,780	0	74.4	74.4	5.0
2014-May-07 Wed	69.53	69.53	68.83	###	18,224	###	###	###	0.0
2014-May-06 Tue	69.51	69.74	69.4	69.58			71.3	71.3	###
2014-May-05 Mon	69.81	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	37,378	0	###	###	0.0
2014-May-01 Thu	###	###	###	###			30.9	30.9	0.0
2014-Apr-30 Wed	###	70.27	69.42	70			31.6	31.6	5.0
2014-Apr-29 Tue	70.81	70.81	69.46	69.55			26.7	26.7	5.0
2014-Apr-28 Mon	70	70.45	###	###			77.3	77.3	0.0
2014-Apr-24 Thu	###	70.29	70	###			69.5	69.5	0.0
2014-Apr-23 Wed	69.8	###	69.8	###	25,028	873,477	72.6	72.6	0.0
2014-Apr-22 Tue	69.22	###	69.22	69.53			78.5	78.5	###
2014-Apr-17 Thu	###	###	###	69.22	19,483	0	75.4	75.4	4.9
2014-Apr-16 Wed	###	68.88	68.58	68.77			67.5	67.5	4.9
2014-Apr-15 Tue	68.29	###	68.21	68.41	26,958	###	###	###	###
2014-Apr-14 Mon	###	###	###	###			28.5	28.5	0.0
2014-Apr-11 Fri	###	###	68.89	###			###	###	0.0
2014-Apr-10 Thu	69.75	###	69.57	69.57	29,355	###	###	###	###
2014-Apr-09 Wed	###	69.56	###	69.43	14,849	516,448	###	###	###
2014-Apr-08 Tue	###	###	68.45	68.72	19,043	651,746	###	###	4.9
2014-Apr-07 Mon	###	###	68.52	68.78			###	###	4.9
2014-Apr-04 Fri	###	69.22	###	69.22			###	###	4.9
2014-Apr-03 Thu	###	68.83	###	###	26,882	925,144	81.0	81.0	0.0
2014-Apr-02 Wed	###	69.27	###	###	16,270	###	17.2	17.2	0.0
2014-Apr-01 Tue	###	###	###	68.41	24,745	0	36.1	36.1	###
2014-Mar-31 Mon	###	69.24	###	69.24			71.5	71.5	4.9
2014-Mar-28 Fri	68.75	68.75	68.29	###	11,949	818,745	###	###	0.0
2014-Mar-27 Thu	68.48	68.5	###	###	22,884	783,777	###	###	0.0
2014-Mar-26 Wed	68.28	###	68.28	68.8	29,554	1,008,973	###	###	4.9
2014-Mar-25 Tue	68.43	68.43	###	68.24	30,752	1,052,179	###	###	4.9
2014-Mar-24 Mon	###	###	###	###	49,782	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###			28.6	28.6	0.0
2014-Mar-20 Thu	68.48	68.48	###	67.8			30.5	30.5	4.8
2014-Mar-19 Wed	68.4	68.55	###	68.49	33,386	###	###	###	4.9
2014-Mar-18 Tue	68.89	68.89	###	###	18,182	626,278	26.9	26.9	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	68.75	68.75	###	68.23	18,026	619,643	###	###	###
2014-Mar-13 Thu	###	###	###	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	68.78	19,359	0	28.7	28.7	4.9
2014-Mar-11 Tue	###	###	###	###	27,371	0	24.9	24.9	0.0
2014-Mar-10 Mon	69.77	69.77	###	###	18,886	###	###	###	0.0
2014-Mar-07 Fri	69.71	69.83	69.7	69.74	12,977	905,340	68.2	68.2	###
2014-Mar-06 Thu	69.55	69.56	###	69.48			29.5	29.5	5.0
2014-Mar-05 Wed	###	###	###	69.52	15,950	0	74.0	74.0	5.0
2014-Mar-04 Tue	68.45	###	68.27	###	13,224	###	###	###	0.0
2014-Mar-03 Mon	68.71	69.49	###	68.59			33.2	33.2	###
2014-Feb-28 Fri	###	69.5	68.76	69.5	17,258	1,193,045	###	###	5.0
2014-Feb-27 Thu	69.5	69.5	68.8	68.88			###	###	###
2014-Feb-26 Wed	69.5	69.5	###	69.5	14,354	###	72.8	72.8	5.0
2014-Feb-25 Tue	###	69.48	###	###			79.0	79.0	0.0
2014-Feb-24 Mon	###	###	###	###	25,429	0	###	###	0.0
2014-Feb-21 Fri	###	###	68.83	68.89			###	###	###
2014-Feb-20 Thu	68.5	###	68.47	68.54	22,774	###	###	###	4.9
2014-Feb-19 Wed	68.5	###	68.4	68.41	39,271	###	35.0	35.0	###
2014-Feb-18 Tue	68.25	68.4	68.2	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###	28,726	0	75.3	75.3	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	67.7	###	###			###	###	0.0
2014-Feb-12 Wed	66.89	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	65.86	66.54			###	###	4.8
2014-Feb-10 Mon	###	###	###	###	42,178	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	###	20,577	0	###	###	0.0
2014-Feb-06 Thu	64.73	64.84	###	64.81			67.1	67.1	###
2014-Feb-05 Wed	###	###	63.86	64.4	22,447	###	28.3	28.3	###
2014-Feb-04 Tue	###	###	64.4	64.44			28.8	28.8	4.6
2014-Feb-03 Mon	65.82	###	65.28	###	17,856	###	74.6	74.6	0.0
2014-Jan-31 Fri	65.7	###	###	65.58			###	###	4.7
2014-Jan-30 Thu	###	###	###	65.52			###	###	###
2014-Jan-29 Wed	###	###	###	###	31,573	0	###	###	0.0
2014-Jan-28 Tue	###	###	65.29	65.5			###	###	4.7
2014-Jan-24 Fri	66.57	67.4	66.26	67.4	36,221	2,420,649	82.7	82.7	4.8
2014-Jan-23 Thu	###	67.24	###	66.49	10,046	337,746	###	###	###