End of day Prices (full format), 416 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Feb-29 Wed
| 55.4
| 55.84
| 55.4
| 55.72
| 12,725
| ###
| ###
| ###
| ### |
2012-Feb-28 Tue
| 55.2
| 55.28
| 55
| ###
| 6,524
| ###
| 32.3
| 32.3
| 0.0 |
2012-Feb-27 Mon
| ###
| 55.5
| ###
| ###
| 13,655
| 378,926
| 33.4
| 33.4
| 0.0 |
2012-Feb-24 Fri
| 55.2
| ###
| 55.2
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 5,253
| 0
| 31.3
| 31.3
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 55
| ###
| 23,926
| ###
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 54.7
| 55.22
| ###
| 55.2
|
|
| ###
| ###
| 3.9 |
2012-Feb-20 Mon
| 54.2
| ###
| 54.2
| 54.59
| 5,954
| 161,353
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| 53.75
| 5,748
| 0
| ###
| ###
| ### |
2012-Feb-16 Thu
| ###
| 53.87
| 53.41
| 53.5
| 7,221
| ###
| 37.5
| 37.5
| ### |
2012-Feb-15 Wed
| ###
| 54.48
| 54.2
| ###
| 7,445
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| 54.79
| 54.25
| 54.25
| 8,376
| 456,659
| ###
| ###
| 3.9 |
2012-Feb-13 Mon
| 54.45
| 54.85
| 54.42
| 54.84
|
|
| ###
| ###
| 3.9 |
2012-Feb-10 Fri
| 54.86
| 54.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| 54.46
| 54.72
|
|
| 28.6
| 28.6
| 3.9 |
2012-Feb-08 Wed
| 54.85
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 54.73
| 54.73
| 8,379
| ###
| 31.1
| 31.1
| ### |
2012-Feb-06 Mon
| ###
| ###
| 54.88
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| 54.44
|
|
| 28.2
| 28.2
| 3.9 |
2012-Feb-02 Thu
| 54.5
| 54.75
| 54.49
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Feb-01 Wed
| 54.47
| 54.47
| ###
| ###
| 9,459
| ###
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| 54.73
| 54.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 55
| 55
| 54.48
| ###
| 1,744
| ###
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| 54.76
| 54.76
|
|
| ###
| ###
| ### |
2012-Jan-25 Wed
| 54.28
| 54.59
| ###
| 54.47
| 40,577
| 1,107,549
| 73.3
| 73.3
| ### |
2012-Jan-24 Tue
| 54.26
| ###
| 54
| 54
|
|
| 30.0
| 30.0
| 3.9 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 2,274
| 0
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 54.22
| 54.27
| ###
| ###
| 10,075
| 273,385
| 28.2
| 28.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 54
| 54
|
|
| ###
| ###
| 3.9 |
2012-Jan-18 Wed
| 53.78
| ###
| 53.78
| ###
| 10,726
| 288,422
| 71.5
| 71.5
| 0.0 |
2012-Jan-17 Tue
| 53.46
| 53.89
| ###
| 53.85
| 19,843
| ###
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 5,272
| 0
| 32.6
| 32.6
| 0.0 |
2012-Jan-13 Fri
| ###
| 53.74
| ###
| ###
| 5,454
| 146,548
| 29.3
| 29.3
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| 53.28
| ###
| 7,778
| ###
| 24.9
| 24.9
| 0.0 |
2012-Jan-11 Wed
| 53.51
| ###
| 53.51
| 53.53
|
|
| 64.5
| 64.5
| ### |
2012-Jan-10 Tue
| 52.53
| ###
| 52.53
| ###
| 6,051
| 158,929
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 52.77
| 52.77
| ###
| 52.45
|
|
| 33.0
| 33.0
| ### |
2012-Jan-06 Fri
| 53
| 53
| 52.51
| 52.51
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 52.87
| ###
| 52.87
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2012-Jan-04 Wed
| 53.23
| ###
| 53.23
| 53.51
| 4,089
| 108,828
| 66.5
| 66.5
| 3.8 |
2012-Jan-03 Tue
| ###
| ###
| 52.26
| 52.45
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Dec-29 Thu
| 52.76
| 52.77
| 52.55
| 52.74
| 5,358
| 282,152
| 30.1
| 30.1
| 3.8 |
2011-Dec-28 Wed
| 54
| 54
| ###
| ###
| 2,243
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 53.76
| 53.76
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 9,270
| 0
| 30.5
| 30.5
| 0.0 |
2011-Dec-21 Wed
| 53.7
| 53.84
| 53.53
| 53.7
| 15,875
| 852,249
| 68.6
| 68.6
| 3.8 |
2011-Dec-20 Tue
| 52.4
| 52.8
| ###
| ###
| 19,343
| 510,655
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 53.44
| 53.44
| ###
| 52.72
|
|
| ###
| ###
| 3.8 |
2011-Dec-16 Fri
| ###
| ###
| 53.86
| ###
| 16,377
| ###
| 73.8
| 73.8
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 53.41
| 53.76
|
|
| ###
| ###
| 3.8 |
2011-Dec-14 Wed
| ###
| ###
| ###
| 54.42
|
|
| ###
| ###
| 3.9 |
2011-Dec-13 Tue
| 55
| 55
| ###
| 54.52
| 21,974
| 604,285
| 27.4
| 27.4
| 3.9 |
2011-Dec-12 Mon
| 55.41
| 55.44
| ###
| 55.2
| 6,929
| 192,071
| 32.7
| 32.7
| 3.9 |
2011-Dec-09 Fri
| 54.72
| ###
| ###
| 54.75
| 77,889
| 0
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| ###
| 55.45
| ###
| 10,983
| ###
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 18,256
| 0
| 25.8
| 25.8
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| 55.4
| 55.43
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| 56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| 55.5
| 54.89
| 55.5
|
|
| 70.1
| 70.1
| 4.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| 54.87
| 12,551
| 0
| 84.0
| 84.0
| ### |
2011-Nov-30 Wed
| 54
| 54
| 53
| 53.29
|
|
| 19.9
| 19.9
| ### |
2011-Nov-29 Tue
| ###
| 53
| 52.48
| ###
| 22,754
| 1,200,045
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 52.71
| 52.89
| ###
| ###
| 8,287
| 219,149
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 52.24
| 52.82
| 52.2
| ###
| 20,941
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 53
| 53.49
| ###
| ###
| 30,659
| 819,974
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 53.5
| 53.75
| 53.2
| 53.56
|
|
| 70.5
| 70.5
| 3.8 |
2011-Nov-21 Mon
| ###
| ###
| 53.77
| ###
| 44,185
| ###
| 36.3
| 36.3
| 0.0 |
2011-Nov-18 Fri
| 54.51
| 54.51
| ###
| 54.27
|
|
| ###
| ###
| ### |
2011-Nov-17 Thu
| 55
| ###
| ###
| 55.26
|
|
| ###
| ###
| 3.9 |
2011-Nov-16 Wed
| 55.82
| 55.82
| 55.22
| 55.24
| 8,381
| ###
| ###
| ###
| 3.9 |
2011-Nov-15 Tue
| 55.77
| 55.77
| 55.51
| 55.51
|
|
| ###
| ###
| ### |
2011-Nov-14 Mon
| 56.58
| 56.58
| ###
| ###
| 18,575
| 525,486
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| 55.57
| ###
| 55.51
|
|
| 65.2
| 65.2
| ### |
2011-Nov-10 Thu
| 54
| ###
| 54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2011-Nov-09 Wed
| 56
| 56.4
| 56
| 56.2
| 15,859
| 891,275
| 70.2
| 70.2
| 4.0 |
2011-Nov-08 Tue
| 55.42
| 55.59
| 55.29
| 55.5
|
|
| 68.6
| 68.6
| 4.0 |
2011-Nov-07 Mon
| 55.27
| 55.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 58.79
| 58.79
| ###
| ###
| 99,323
| ###
| 2.6
| 2.6
| 0.0 |
2011-Nov-03 Thu
| 54
| 54.24
| 53.47
| 53.8
|
|
| 39.5
| 39.5
| 3.8 |
2011-Nov-02 Wed
| 53.5
| 54.24
| ###
| ###
| 67,920
| ###
| 75.4
| 75.4
| 0.0 |
2011-Nov-01 Tue
| 54.87
| 54.87
| 54.56
| 54.8
| 8,120
| 444,285
| 34.7
| 34.7
| 3.9 |
2011-Oct-31 Mon
| 56
| ###
| ###
| ###
| 20,272
| 0
| 32.9
| 32.9
| 0.0 |
2011-Oct-28 Fri
| 58.59
| 58.59
| ###
| ###
| 21,429
| ###
| 9.7
| 9.7
| 0.0 |
2011-Oct-27 Thu
| 54.75
| ###
| 54.75
| ###
| 12,026
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 54.24
| 54.82
| 54.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 55.84
| 55.84
| 54.29
| 54.47
| 52,657
| 2,899,557
| 19.5
| 19.5
| ### |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 54
| ###
| 53.28
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2011-Oct-20 Thu
| 54.5
| 54.5
| ###
| 53.42
|
|
| 21.8
| 21.8
| 3.8 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| 53.88
| 53.88
|
|
| 33.7
| 33.7
| 3.8 |
2011-Oct-17 Mon
| ###
| 55.2
| ###
| 55.2
|
|
| 68.3
| 68.3
| 3.9 |
2011-Oct-14 Fri
| 54.46
| 54.46
| ###
| ###
| 16,321
| 444,420
| 30.5
| 30.5
| 0.0 |
2011-Oct-13 Thu
| 54.76
| 54.76
| 54.42
| 54.7
| 7,777
| 424,546
| ###
| ###
| 3.9 |
2011-Oct-12 Wed
| ###
| 54.25
| 53.75
| 54.25
|
|
| 74.9
| 74.9
| 3.9 |
2011-Oct-11 Tue
| ###
| 55
| ###
| 54.44
|
|
| ###
| ###
| 3.9 |
2011-Oct-10 Mon
| 53.73
| 54.28
| 53.73
| ###
| 6,770
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 53
| 53.81
| 53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| 52.25
| ###
| 52.25
| 14,358
| ###
| ###
| ###
| 3.7 |
2011-Oct-05 Wed
| 50.8
| ###
| ###
| 50.48
| 6,927
| 0
| ###
| ###
| 3.6 |
2011-Oct-04 Tue
| ###
| 50.27
| 49.49
| 50.27
| 87,274
| 4,353,227
| 73.2
| 73.2
| ### |
2011-Oct-03 Mon
| 53
| 53
| ###
| ###
| 14,620
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 52.45
| ###
| ###
| 52.44
|
|
| ###
| ###
| 3.7 |
2011-Sep-29 Thu
| 52
| ###
| ###
| ###
| 11,078
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 52.8
| ###
| 52.59
| 52.81
|
|
| 71.1
| 71.1
| 3.8 |
2011-Sep-27 Tue
| 51.83
| 52.48
| ###
| 52.48
| 7,388
| ###
| 71.7
| 71.7
| 3.7 |
2011-Sep-26 Mon
| 51.4
| 51.45
| 50.58
| 50.58
| 19,048
| ###
| 48.8
| 48.8
| 3.6 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 51.79
| ###
| 19,780
| ###
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 53.25
| 53.27
| 52.78
| 53.27
| 30,772
| 1,631,685
| 74.7
| 74.7
| ### |
2011-Sep-20 Tue
| 53.2
| ###
| 52.89
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| 53.27
| 53.49
|
|
| ###
| ###
| ### |
2011-Sep-16 Fri
| 53.8
| 54.42
| 53.8
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Sep-15 Thu
| ###
| 53.8
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Sep-14 Wed
| ###
| 53.85
| ###
| ###
| 62,571
| 1,684,724
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| 53.4
| 37,223
| 0
| ###
| ###
| 3.8 |
2011-Sep-12 Mon
| ###
| 53.5
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2011-Sep-09 Fri
| 54.54
| ###
| 54.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| 54.8
| ###
| 54.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 54.76
| 54.76
| 54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 53.79
| 55
| 53.28
| 55
| 11,853
| 641,721
| 89.7
| 89.7
| 3.9 |
2011-Sep-05 Mon
| 54.8
| 55
| ###
| ###
| 15,123
| 415,882
| 29.3
| 29.3
| 0.0 |
2011-Sep-02 Fri
| 55.76
| 55.8
| ###
| 55.29
| 25,275
| 705,172
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| ###
| 56.24
| 56.24
|
|
| 32.1
| 32.1
| 4.0 |
2011-Aug-31 Wed
| ###
| 55.72
| 55.46
| 55.72
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 56.5
| 56.5
| 55.52
| ###
| 240,288
| ###
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| 55.8
| ###
| 55.8
|
|
| 69.4
| 69.4
| 4.0 |
2011-Aug-26 Fri
| 54.82
| ###
| ###
| 54.72
| 11,849
| 0
| ###
| ###
| 3.9 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 55
| ###
| ###
| ###
| 13,256
| 0
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 53.4
| ###
| 53.4
| ###
| 13,388
| 357,459
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 53.79
| 53.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 55.44
| 55.47
| ###
| ###
| 6,487
| ###
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| 55.83
| ###
| 55.83
| 4,370
| 121,988
| 72.4
| 72.4
| 4.0 |
2011-Aug-16 Tue
| 55.7
| 55.7
| ###
| ###
| 15,923
| 443,455
| 33.0
| 33.0
| 0.0 |
2011-Aug-15 Mon
| 54.74
| 55.28
| 54.74
| 55.28
|
|
| ###
| ###
| 3.9 |
2011-Aug-12 Fri
| ###
| 54.29
| 53.74
| 53.78
|
|
| 29.6
| 29.6
| ### |
2011-Aug-11 Thu
| ###
| 53.71
| ###
| 53.5
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| 55
| 55
| ###
| 53.53
|
|
| ###
| ###
| ### |
2011-Aug-09 Tue
| 49.89
| ###
| 48.59
| 51.72
|
|
| 61.9
| 61.9
| 3.7 |
2011-Aug-08 Mon
| 51.74
| 53
| ###
| 51.41
|
|
| 41.2
| 41.2
| 3.7 |
2011-Aug-05 Fri
| 54
| 54
| 52.71
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 20,626
| 0
| 28.0
| 28.0
| 0.0 |
2011-Aug-03 Wed
| 56.45
| 56.45
| ###
| ###
| 17,044
| ###
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 58.22
| 58.22
| 57.22
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Aug-01 Mon
| ###
| 58.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 40,059
| 0
| 23.1
| 23.1
| 0.0 |
2011-Jul-27 Wed
| 58.8
| 58.86
| ###
| ###
| 10,557
| ###
| 32.4
| 32.4
| 0.0 |
2011-Jul-26 Tue
| 58.83
| ###
| 58.75
| ###
| 92,473
| ###
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 61.28
| 61.28
| 58.48
| 58.48
| 33,541
| ###
| 9.6
| 9.6
| 4.2 |
2011-Jul-22 Fri
| ###
| 59.5
| 58.8
| 59.41
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| 58.85
| 59
| 58.78
| 58.82
|
|
| 32.3
| 32.3
| ### |
2011-Jul-20 Wed
| 58.46
| ###
| 58.43
| 58.56
| 23,051
| ###
| ###
| ###
| 4.2 |
2011-Jul-19 Tue
| 58
| 58
| ###
| ###
| 39,844
| 1,155,476
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 57.75
| 57.79
| 57.48
| 57.7
|
|
| ###
| ###
| ### |
2011-Jul-15 Fri
| 57.7
| 57.74
| 57.5
| 57.59
|
|
| 36.2
| 36.2
| ### |
2011-Jul-14 Thu
| 58
| ###
| ###
| 57.77
| 20,151
| 0
| ###
| ###
| ### |
2011-Jul-13 Wed
| ###
| ###
| 57.86
| ###
| 23,086
| 667,877
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 57.84
| ###
| 35,183
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| 59.45
| ###
| ###
| 6,559
| ###
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 23,480
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| 59.28
| 59.48
| ###
| 59.41
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 59.41
| 59.45
| ###
| 59.45
|
|
| 66.3
| 66.3
| ### |
2011-Jul-05 Tue
| ###
| ###
| 59.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 59
| 59.22
| 9,029
| 266,355
| ###
| ###
| 4.2 |
2011-Jun-30 Thu
| 59
| 59.7
| 59
| ###
| 410,885
| 24,386,024
| 65.3
| 65.3
| 0.0 |
2011-Jun-29 Wed
| 58.5
| 58.75
| 58.5
| ###
| 11,126
| ###
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 58.41
| 58.41
| 57.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 58.5
| 58.5
| 57.74
| 57.82
| 8,244
| 479,141
| ###
| ###
| ### |
2011-Jun-24 Fri
| ###
| ###
| ###
| 58.56
| 8,289
| 0
| 79.1
| 79.1
| 4.2 |
2011-Jun-23 Thu
| 58.8
| 58.8
| ###
| ###
| 6,274
| 184,455
| 29.6
| 29.6
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| 58.8
| 58.8
| 4,450
| ###
| ###
| ###
| 4.2 |
2011-Jun-21 Tue
| 58.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 58.22
| ###
| 57.74
| 57.74
| 11,353
| ###
| 46.0
| 46.0
| 4.1 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 58.59
| ###
| 58
| 58
| 16,441
| 476,789
| 38.7
| 38.7
| 4.1 |
2011-Jun-15 Wed
| ###
| ###
| 59
| 59.29
| 2,849
| 84,045
| 29.4
| 29.4
| ### |
2011-Jun-14 Tue
| 59.5
| 59.5
| 58.5
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Jun-10 Fri
| 59.5
| 59.5
| ###
| ###
| 25,529
| 759,487
| 28.4
| 28.4
| 0.0 |
2011-Jun-09 Thu
| 58.8
| ###
| 58.56
| ###
| 20,327
| 595,174
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 60.89
| 60.89
| ###
| 58.84
| 23,240
| 707,541
| 12.1
| 12.1
| 4.2 |
2011-Jun-07 Tue
| ###
| ###
| 58.8
| 59.29
|
|
| 77.8
| 77.8
| ### |
2011-Jun-06 Mon
| 59.7
| 59.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 59.86
| 59.86
| 59.4
| 59.4
| 10,986
| ###
| ###
| ###
| 4.2 |
2011-Jun-02 Thu
| ###
| ###
| 59.57
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| 60.85
| ###
| 7,340
| ###
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 13,588
| 0
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 60.55
| 60.59
| 60.29
| 60.41
| 3,280
| 198,243
| 34.9
| 34.9
| ### |
2011-May-27 Fri
| 60.25
| ###
| ###
| 60.46
|
|
| 64.4
| 64.4
| 4.3 |
2011-May-26 Thu
| 59.75
| 60.23
| 59.75
| 60.23
| 15,370
| 922,046
| ###
| ###
| 4.3 |
2011-May-25 Wed
| 59.79
| 59.84
| 59.2
| 59.2
| 754,349
| 44,898,852
| 37.3
| 37.3
| 4.2 |
2011-May-24 Tue
| ###
| ###
| 59.53
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-May-23 Mon
| 61.28
| 61.28
| ###
| ###
| 31,122
| 953,578
| 29.4
| 29.4
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| 61.28
|
|
| ###
| ###
| 4.4 |
2011-May-19 Thu
| ###
| 61.57
| ###
| 61.45
|
|
| 70.0
| 70.0
| ### |
2011-May-18 Wed
| ###
| 60.85
| ###
| 60.7
| 51,655
| ###
| ###
| ###
| 4.3 |
2011-May-17 Tue
| 60.25
| 60.53
| 60.2
| 60.52
| 17,622
| 1,063,752
| 71.6
| 71.6
| 4.3 |
2011-May-16 Mon
| ###
| ###
| ###
| 60.23
| 13,927
| 0
| 42.2
| 42.2
| 4.3 |
2011-May-13 Fri
| ###
| 61.25
| 60.4
| 60.8
| 81,180
| 4,937,773
| 33.6
| 33.6
| 4.3 |
2011-May-12 Thu
| 61.24
| 61.24
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2011-May-11 Wed
| ###
| 61.59
| ###
| 61.58
| 4,641
| ###
| 76.5
| 76.5
| 4.4 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 61.8
| ###
| 61.51
| 61.51
| 3,943
| ###
| ###
| ###
| ### |
2011-May-06 Fri
| 61.5
| 61.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 61.2
| 61.5
| 60.75
| 61.5
|
|
| 66.2
| 66.2
| 4.4 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 5,124
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 62.4
| 62.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 62.2
| 62.4
| ###
| 62.4
|
|
| ###
| ###
| 4.5 |
2011-Apr-29 Fri
| ###
| ###
| 61.85
| 62.22
|
|
| 39.2
| 39.2
| 4.4 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2011-Apr-27 Wed
| 63.52
| ###
| 62.89
| 62.89
|
|
| ###
| ###
| 4.5 |
2011-Apr-21 Thu
| 63.5
| 63.5
| ###
| 63.25
|
|
| 28.5
| 28.5
| 4.5 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| 61.86
|
|
| ###
| ###
| 4.4 |
2011-Apr-18 Mon
| 62.73
| ###
| 62.49
| 62.73
| 12,477
| 389,843
| 75.3
| 75.3
| ### |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 15,142
| 0
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| 63.25
| 62.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 63.41
| ###
| 63.29
| 8,353
| ###
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| 63.21
| 63.21
|
|
| 40.4
| 40.4
| ### |
2011-Apr-11 Mon
| ###
| ###
| 63.83
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Apr-08 Fri
| 63.5
| 63.78
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2011-Apr-07 Thu
| 63.56
| ###
| 63.25
| ###
| 18,983
| ###
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 63.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 63.26
| 63.28
| ###
| 63.2
|
|
| ###
| ###
| 4.5 |
2011-Apr-04 Mon
| ###
| 63.26
| 62.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| 62.78
| 17,376
| 0
| ###
| ###
| 4.5 |
2011-Mar-31 Thu
| 62.8
| ###
| ###
| ###
| 9,880
| 0
| 68.6
| 68.6
| 0.0 |
2011-Mar-30 Wed
| ###
| 62.78
| ###
| ###
| 10,150
| ###
| 68.3
| 68.3
| 0.0 |
2011-Mar-29 Tue
| 61.5
| ###
| 61.48
| ###
| 6,540
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 61.42
| 61.5
|
|
| 38.1
| 38.1
| 4.4 |
2011-Mar-25 Fri
| ###
| ###
| 61.54
| 61.72
|
|
| ###
| ###
| 4.4 |
2011-Mar-24 Thu
| ###
| ###
| 60.84
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2011-Mar-23 Wed
| 60.7
| 60.73
| 60.27
| 60.27
| 8,647
| 523,143
| 30.9
| 30.9
| ### |
2011-Mar-22 Tue
| ###
| ###
| 60.45
| 60.49
| 25,447
| ###
| ###
| ###
| ### |
2011-Mar-21 Mon
| 60.5
| 60.5
| 59.84
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2011-Mar-18 Fri
| 59.4
| ###
| ###
| ###
| 5,676
| 0
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 58.2
| ###
| 8,971
| 261,056
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 58.47
| 59.52
| 58.47
| ###
| 19,154
| ###
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| 58.72
|
|
| 54.3
| 54.3
| 4.2 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 60.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 15,058
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| 61.79
| 61.87
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| 62.54
| ###
| 62.54
| 22,544
| 704,950
| 74.0
| 74.0
| 4.5 |
2011-Mar-07 Mon
| ###
| ###
| ###
| 62.4
|
|
| 34.9
| 34.9
| 4.5 |
2011-Mar-04 Fri
| 62.81
| ###
| 62.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 62.2
| 62.28
| ###
| 62.25
|
|
| ###
| ###
| ### |
2011-Mar-02 Wed
| ###
| ###
| 61.85
| ###
| 8,273
| 255,842
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| 62.84
| 62.49
| 62.49
| 9,944
| 623,140
| 38.9
| 38.9
| ### |
2011-Feb-28 Mon
| 62.43
| 62.43
| 62.28
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2011-Feb-25 Fri
| 62.5
| 62.56
| ###
| ###
| 57,847
| 1,809,454
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 62.51
| 62.51
| ###
| 62.29
|
|
| 36.2
| 36.2
| ### |
2011-Feb-23 Wed
| 62.44
| ###
| 62.44
| 62.51
|
|
| 67.8
| 67.8
| ### |
2011-Feb-22 Tue
| ###
| 63.25
| ###
| 62.71
| 77,880
| 2,462,955
| 48.7
| 48.7
| ### |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 39,145
| 0
| 20.4
| 20.4
| 0.0 |
2011-Feb-18 Fri
| ###
| 63.74
| 63.48
| 63.58
| 17,055
| ###
| 33.8
| 33.8
| ### |
2011-Feb-17 Thu
| ###
| ###
| 63.52
| ###
| 8,341
| ###
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 63.8
| 63.8
| ###
| 63.51
| 16,976
| ###
| 33.5
| 33.5
| ### |
2011-Feb-15 Tue
| 63.56
| 63.56
| ###
| 63.44
|
|
| ###
| ###
| ### |
2011-Feb-14 Mon
| 63.25
| 63.5
| 63.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| 62.77
| 62.77
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 22,324
| 0
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2011-Feb-08 Tue
| 62.74
| ###
| 62.71
| 62.83
| 20,354
| ###
| 71.9
| 71.9
| 4.5 |
2011-Feb-07 Mon
| 62.49
| ###
| ###
| 62.52
|
|
| ###
| ###
| 4.5 |
2011-Feb-04 Fri
| 62.2
| 62.5
| 62.2
| 62.45
| 27,223
| 1,697,354
| 65.5
| 65.5
| ### |
2011-Feb-03 Thu
| 61.52
| 61.87
| 61.51
| 61.77
|
|
| ###
| ###
| 4.4 |
2011-Feb-02 Wed
| 61.51
| 61.71
| 61.5
| 61.5
| 785
| 48,359
| ###
| ###
| 4.4 |
2011-Feb-01 Tue
| ###
| 61.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| 61.7
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2011-Jan-27 Thu
| 61.5
| 61.8
| 61.5
| 61.75
| 19,945
| ###
| ###
| ###
| ### |
2011-Jan-25 Tue
| ###
| ###
| 61.58
| 61.73
|
|
| ###
| ###
| ### |
2011-Jan-24 Mon
| 61.89
| 61.89
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2011-Jan-21 Fri
| 61.48
| ###
| ###
| ###
| 27,049
| 0
| 41.0
| 41.0
| 0.0 |
2011-Jan-20 Thu
| 61.79
| 61.82
| 61.49
| 61.49
| 4,179
| 257,656
| ###
| ###
| 4.4 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 61.28
| ###
| 61.25
| 61.57
| 14,187
| 434,476
| ###
| ###
| 4.4 |
2011-Jan-17 Mon
| 61.71
| 61.71
| ###
| ###
| 53,928
| 1,663,948
| 35.9
| 35.9
| 0.0 |
2011-Jan-14 Fri
| ###
| 61.71
| 61.51
| 61.71
| 3,572
| 220,070
| ###
| ###
| 4.4 |
2011-Jan-13 Thu
| ###
| ###
| 61.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 60.5
| ###
| 25,771
| 779,572
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| 60.56
| ###
| 60.53
| 11,022
| 333,746
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| 60.54
| ###
| 60.47
| 8,847
| ###
| 69.5
| 69.5
| ### |
2011-Jan-07 Fri
| 60.7
| 60.7
| ###
| 60.4
|
|
| 33.4
| 33.4
| 4.3 |
2011-Jan-06 Thu
| 60.79
| 60.79
| 60.4
| 60.7
|
|
| 35.7
| 35.7
| 4.3 |
2011-Jan-05 Wed
| ###
| ###
| 60.46
| 60.58
| 14,651
| ###
| ###
| ###
| 4.3 |
2011-Jan-04 Tue
| ###
| ###
| 60.76
| 60.76
| 57,843
| 1,757,270
| 16.6
| 16.6
| ### |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 3,472
| 0
| 83.0
| 83.0
| 0.0 |
2010-Dec-30 Thu
| ###
| 62.5
| ###
| 62.41
|
|
| ###
| ###
| 4.5 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 4,145
| 0
| 29.2
| 29.2
| 0.0 |
2010-Dec-24 Fri
| 62.45
| 62.45
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Dec-23 Thu
| 63.49
| 63.49
| 62.29
| 62.43
| 60,173
| 3,784,279
| 16.3
| 16.3
| ### |
2010-Dec-22 Wed
| ###
| 62.21
| ###
| ###
| 15,346
| ###
| 69.4
| 69.4
| 0.0 |
2010-Dec-21 Tue
| 61.88
| ###
| 61.78
| ###
| 54,949
| 1,697,374
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2010-Dec-17 Fri
| 62.5
| 62.5
| 61.83
| 61.83
| 13,243
| 823,251
| ###
| ###
| ### |
2010-Dec-16 Thu
| 61.86
| ###
| 61.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 61.8
| ###
| 61.8
| 61.89
|
|
| 69.7
| 69.7
| ### |
2010-Dec-14 Tue
| 62.45
| 62.49
| 61.84
| ###
| 19,575
| 1,216,879
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 61.85
| ###
| 61.8
| 61.8
|
|
| 36.9
| 36.9
| 4.4 |
2010-Dec-10 Fri
| ###
| ###
| 61.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 61.8
| ###
| ###
| 50,041
| ###
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2010-Dec-07 Tue
| 61.5
| 61.56
| ###
| 61.56
|
|
| ###
| ###
| 4.4 |
2010-Dec-06 Mon
| 61.21
| 61.21
| ###
| ###
| 4,272
| 130,744
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 29,952
| 0
| 34.0
| 34.0
| 0.0 |
2010-Dec-02 Thu
| 60.41
| ###
| ###
| 60.84
| 35,525
| 0
| 68.7
| 68.7
| 4.3 |
2010-Dec-01 Wed
| 59.48
| 59.59
| 59.27
| 59.59
| 14,886
| 884,674
| 69.3
| 69.3
| ### |
2010-Nov-30 Tue
| 59.89
| ###
| 59.59
| 59.7
| 34,540
| ###
| 37.3
| 37.3
| 4.3 |
2010-Nov-29 Mon
| 59.7
| ###
| 59.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 59.87
| ###
| 59.75
| 59.8
| 21,240
| 634,545
| 31.7
| 31.7
| ### |
2010-Nov-25 Thu
| 59.5
| 59.88
| 59.5
| 59.7
| 24,855
| ###
| 70.3
| 70.3
| 4.3 |
2010-Nov-24 Wed
| 59
| 59.58
| 59
| 59.58
|
|
| ###
| ###
| 4.3 |
2010-Nov-23 Tue
| ###
| ###
| 59.59
| ###
| 17,882
| ###
| 41.8
| 41.8
| 0.0 |
2010-Nov-22 Mon
| 60.41
| ###
| 60.28
| 60.28
|
|
| ###
| ###
| 4.3 |
2010-Nov-19 Fri
| 60.74
| 60.74
| ###
| ###
| 39,186
| 1,190,078
| 30.0
| 30.0
| 0.0 |
2010-Nov-18 Thu
| 60.5
| 60.5
| 59.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 61.79
| 61.79
| 60.74
| ###
| 47,159
| ###
| 29.2
| 29.2
| 0.0 |
2010-Nov-15 Mon
| 60.88
| 61.25
| 60.84
| 60.89
| 46,147
| 2,817,043
| 71.3
| 71.3
| ### |
2010-Nov-12 Fri
| ###
| 61.49
| 60.88
| ###
| 26,344
| 1,611,857
| 33.8
| 33.8
| 0.0 |
2010-Nov-11 Thu
| 61.5
| 61.5
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Nov-10 Wed
| 61.7
| 61.7
| 60.8
| ###
| 37,229
| 2,280,276
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 61.41
| 61.5
|
|
| ###
| ###
| 4.4 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 32,280
| 0
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 61.4
| ###
| ###
| 61.58
|
|
| ###
| ###
| 4.4 |
2010-Nov-03 Wed
| ###
| ###
| 60.7
| ###
| 10,755
| ###
| 67.3
| 67.3
| 0.0 |
2010-Nov-02 Tue
| 60.59
| ###
| 60.48
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-01 Mon
| ###
| 60.74
| 60.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 60.45
| 60.55
| ###
| 60.21
| 55,970
| ###
| ###
| ###
| ### |
2010-Oct-28 Thu
| 60.46
| ###
| 60.46
| 60.51
| 5,770
| 174,427
| 66.6
| 66.6
| 4.3 |
2010-Oct-27 Wed
| 60.58
| ###
| 59.88
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2010-Oct-26 Tue
| ###
| 60.73
| 60.51
| 60.55
| 32,280
| ###
| 36.6
| 36.6
| 4.3 |
2010-Oct-25 Mon
| 59.55
| 60.87
| 59.55
| 60.85
|
|
| 77.7
| 77.7
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 49,456
| 0
| 68.9
| 68.9
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 59.7
| 59.84
| 12,088
| 360,826
| ###
| ###
| 4.3 |
2010-Oct-20 Wed
| ###
| ###
| ###
| 59.7
| 60,178
| 0
| 27.9
| 27.9
| 4.3 |
2010-Oct-19 Tue
| 60.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 60.5
| 60.5
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2010-Oct-15 Fri
| ###
| 60.59
| ###
| 60.5
|
|
| 65.8
| 65.8
| ### |
2010-Oct-14 Thu
| 60.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| 59.7
| 56,453
| 0
| 30.5
| 30.5
| 4.3 |
2010-Oct-12 Tue
| 60.41
| 60.44
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2010-Oct-11 Mon
| 60.5
| 60.82
| 60.5
| 60.59
|
|
| 67.7
| 67.7
| 4.3 |
2010-Oct-08 Fri
| ###
| 60.53
| 60.23
| 60.4
| 44,887
| 2,710,277
| ###
| ###
| 4.3 |
2010-Oct-07 Thu
| 60.41
| 60.59
| 60.29
| 60.56
|
|
| 66.9
| 66.9
| 4.3 |
2010-Oct-06 Wed
| ###
| 60.5
| ###
| 60.49
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| ###
| 59.44
|
|
| 71.6
| 71.6
| 4.2 |
2010-Oct-04 Mon
| 59.51
| ###
| 59.51
| 59.77
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| ###
| 60.5
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Sep-30 Thu
| 66.79
| 66.79
| ###
| ###
| 68,943
| 2,302,351
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| 60.72
|
|
| ###
| ###
| 4.3 |
2010-Sep-28 Tue
| 60.87
| ###
| 60.7
| ###
| 37,253
| 1,130,628
| 67.0
| 67.0
| 0.0 |
2010-Sep-27 Mon
| 60.87
| ###
| 60.85
| ###
| 42,724
| 1,299,877
| 70.8
| 70.8
| 0.0 |
2010-Sep-24 Fri
| 60.49
| 60.49
| 59.83
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Sep-23 Thu
| ###
| 60.45
| ###
| 60.45
| 13,922
| ###
| ###
| ###
| 4.3 |
2010-Sep-22 Wed
| 60.45
| 60.51
| ###
| 60.49
| 62,128
| 1,879,682
| 68.9
| 68.9
| ### |
2010-Sep-21 Tue
| ###
| ###
| 60.24
| 60.24
|
|
| ###
| ###
| 4.3 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 80,789
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 60.48
| 60.59
| ###
| 60.59
| 18,678
| 565,850
| 63.1
| 63.1
| 4.3 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 60.44
| 60.87
| 60.44
| 60.78
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| 60.55
| ###
| ###
| ###
| 131,173
| 0
| 30.8
| 30.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| 60.22
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| 59.7
| 59.88
| 59.4
| 59.42
| 18,259
| ###
| 29.9
| 29.9
| 4.2 |
2010-Sep-09 Thu
| 59.8
| 59.8
| 59.47
| ###
| 399,387
| 23,817,443
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 59.49
| 59.49
| ###
| ###
| 23,784
| 707,455
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| 59.48
|
|
| ###
| ###
| 4.2 |
2010-Sep-06 Mon
| 59.49
| 59.55
| 59.23
| 59.55
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 59.4
| 59.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| 59.47
| ###
| 58.8
|
|
| ###
| ###
| 4.2 |
2010-Sep-01 Wed
| ###
| 58.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 57
| 57.58
| 57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 57.75
| 57.56
| ###
| 27,886
| ###
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 56.43
| 56.74
| 56
| 56.71
| 20,954
| 1,181,176
| 70.3
| 70.3
| ### |
2010-Aug-26 Thu
| 55.8
| 56.47
| 55.8
| 56.47
|
|
| ###
| ###
| ### |
2010-Aug-25 Wed
| 56.48
| 56.48
| 56
| 56
| 140,284
| 7,889,572
| ###
| ###
| 4.0 |
2010-Aug-24 Tue
| ###
| ###
| 56.74
| ###
| 27,221
| 772,259
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| 57.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 57.7
| 57.7
| 56.78
| 57.22
| 93,624
| ###
| 27.8
| 27.8
| 4.1 |
2010-Aug-19 Thu
| 57.79
| 57.88
| ###
| 57.88
|
|
| ###
| ###
| 4.1 |
2010-Aug-18 Wed
| 58
| ###
| ###
| ###
| 13,440
| 0
| 32.0
| 32.0
| 0.0 |
2010-Aug-17 Tue
| 56.28
| 57.72
| 56.28
| 57.72
|
|
| 84.2
| 84.2
| 4.1 |
2010-Aug-16 Mon
| 56.75
| 57.41
| 56.72
| 57.22
|
|
| 73.5
| 73.5
| 4.1 |
2010-Aug-13 Fri
| ###
| 57.46
| ###
| 57.46
| 4,543
| 130,520
| 68.7
| 68.7
| 4.1 |
2010-Aug-12 Thu
| 56.8
| 56.8
| ###
| ###
| 113,226
| ###
| 33.5
| 33.5
| 0.0 |
2010-Aug-11 Wed
| 58.5
| 58.5
| 57.4
| 57.45
| 38,522
| 2,232,349
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| ###
| 58.45
| 58.53
|
|
| 33.6
| 33.6
| ### |
2010-Aug-09 Mon
| 58.73
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Aug-06 Fri
| 58.5
| ###
| 58.46
| ###
| 4,888
| 142,876
| 68.6
| 68.6
| 0.0 |
2010-Aug-05 Thu
| 59
| 59
| 58.71
| 58.76
|
|
| ###
| ###
| 4.2 |
2010-Aug-04 Wed
| 58.73
| 58.77
| 58.42
| 58.53
|
|
| 31.4
| 31.4
| ### |
2010-Aug-03 Tue
| ###
| ###
| 58.59
| 58.73
| 8,150
| 238,754
| ###
| ###
| ### |
2010-Aug-02 Mon
| ###
| 58.45
| ###
| 58.4
| 11,227
| ###
| 67.2
| 67.2
| ### |
2010-Jul-30 Fri
| ###
| ###
| 57.51
| 57.76
|
|
| ###
| ###
| 4.1 |
2010-Jul-29 Thu
| ###
| 58.22
| ###
| 58.22
|
|
| ###
| ###
| 4.2 |
2010-Jul-28 Wed
| ###
| 58.22
| 57.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 58
| ###
| 57.7
| 57.87
| 20,152
| 581,385
| ###
| ###
| ### |
2010-Jul-26 Mon
| 57.82
| 58
| ###
| 57.76
|
|
| ###
| ###
| 4.1 |
2010-Jul-23 Fri
| 57.4
| 57.5
| ###
| 57.4
| 37,026
| ###
| ###
| ###
| ### |
2010-Jul-22 Thu
| 55.5
| 56.79
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 56.8
| ###
| ###
| 56.76
| 8,550
| 0
| 32.2
| 32.2
| 4.1 |
2010-Jul-20 Tue
| ###
| 56.79
| ###
| ###
| 57,583
| ###
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 56.79
| ###
| 11,676
| 331,540
| 31.9
| 31.9
| 0.0 |
2010-Jul-15 Thu
| 57.47
| 57.47
| ###
| 57.24
|
|
| ###
| ###
| 4.1 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2010-Jul-13 Tue
| 56.8
| ###
| ###
| 56.4
|
|
| 30.0
| 30.0
| 4.0 |
2010-Jul-12 Mon
| 56.52
| 56.86
| 56.45
| 56.78
|
|
| 70.4
| 70.4
| 4.1 |
|