Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-07 08:05:14 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices Page 4...

     Prev Section TOC    Company Info for VHY    Limits Next Section


Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Listing Code VHY
Listing Name VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 632,425 ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-12 Wed 61.8 ### ### ### 34,582 0 35.5 35.5 0.0
2015-Aug-11 Tue 62.7 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### 62.52 61.79 62.5 23,672 ### ### ### 4.5
2015-Aug-07 Fri 62.75 ### ### ### 51,985 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 20.3 20.3 0.0
2015-Aug-05 Wed 64.44 64.44 ### 63.89 15,083 485,974 ### ### ###
2015-Aug-04 Tue ### 64.51 ### 64.21 72.0 72.0 ###
2015-Aug-03 Mon ### ### 63.82 ### 33,087 ### 27.7 27.7 0.0
2015-Jul-31 Fri ### 64.4 ### ### 27,289 ### ### ### 0.0
2015-Jul-30 Thu 63.84 ### 63.84 ### ### ### 0.0
2015-Jul-29 Wed ### 63.74 ### 63.45 14,287 455,326 ### ### 4.5
2015-Jul-28 Tue 62.72 ### ### 62.81 22,948 0 72.0 72.0 ###
2015-Jul-27 Mon 62.72 ### 62.48 62.89 ### ### 4.5
2015-Jul-24 Fri ### 63.21 ### 62.8 28,545 ### 31.7 31.7 4.5
2015-Jul-23 Thu 63.53 63.57 ### 63.24 ### ### 4.5
2015-Jul-22 Wed 64.53 64.53 63.5 63.56 26,985 1,727,444 ### ### 4.5
2015-Jul-21 Tue 64.56 64.84 64.47 64.72 21,480 1,388,789 ### ### 4.6
2015-Jul-20 Mon 64.45 ### ### 64.56 16,174 0 ### ### ###
2015-Jul-17 Fri ### ### 64.21 64.4 20.1 20.1 ###
2015-Jul-16 Thu 64.83 ### ### 64.76 ### ### 4.6
2015-Jul-15 Wed 63.7 ### 63.7 ### 25,525 812,971 68.6 68.6 0.0
2015-Jul-14 Tue ### ### ### 63.52 ### ### 4.5
2015-Jul-13 Mon ### ### ### 62.43 29,059 0 ### ### ###
2015-Jul-10 Fri ### ### 62.75 ### 13,184 413,648 34.1 34.1 0.0
2015-Jul-09 Thu ### ### ### 62.51 27,186 0 76.3 76.3 ###
2015-Jul-08 Wed 63.47 63.47 62.4 62.51 30,426 ### ### ### ###
2015-Jul-07 Tue ### 63.85 ### 63.8 72.8 72.8 4.6
2015-Jul-06 Mon 62.88 ### 62.41 ### 23,983 748,389 74.7 74.7 0.0
2015-Jul-03 Fri 64.72 64.72 ### 63.78 ### ### 4.6
2015-Jul-02 Thu ### ### ### ### 24,722 0 ### ### 0.0
2015-Jul-01 Wed 62.7 ### ### 62.5 48,649 0 19.7 19.7 4.5
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon 65.43 65.43 64.42 ### ### ### 0.0
2015-Jun-26 Fri ### ### 65.84 66.22 25.9 25.9 4.7
2015-Jun-25 Thu 67.73 67.73 ### 67.4 ### ### 4.8
2015-Jun-24 Wed 67.83 68.26 ### 67.73 17,127 584,544 32.0 32.0 4.8
2015-Jun-23 Tue ### 67.82 ### 67.74 81.2 81.2 4.8
2015-Jun-22 Mon ### 66.75 ### 66.75 16,186 ### 79.3 79.3 4.8
2015-Jun-19 Fri 66.41 ### 66.27 ### ### ### 0.0
2015-Jun-18 Thu 66.41 66.46 65.52 ### ### ### 0.0
2015-Jun-17 Wed 66.2 66.8 66.2 66.8 60,542 4,026,043 79.7 79.7 ###
2015-Jun-16 Tue ### 66.22 65.72 ### 16,541 ### 76.8 76.8 0.0
2015-Jun-15 Mon 65.73 65.8 65.26 65.75 17,057 1,117,745 75.1 75.1 ###
2015-Jun-12 Fri ### ### 65.79 ### 27.5 27.5 0.0
2015-Jun-11 Thu 65.5 ### 65.5 ### 35,772 ### 75.1 75.1 0.0
2015-Jun-10 Wed ### 65.56 ### ### 30,648 1,004,641 ### ### 0.0
2015-Jun-09 Tue ### 65.76 65.2 ### 38,427 ### ### ### 0.0
2015-Jun-05 Fri ### ### 65.2 65.42 ### ### 4.7
2015-Jun-04 Thu 66.54 66.54 65.53 65.74 64,558 4,263,087 ### ### 4.7
2015-Jun-03 Wed 67.4 67.4 66.5 66.54 23.6 23.6 4.8
2015-Jun-02 Tue 68.79 68.79 67.28 ### ### ### 0.0
2015-Jun-01 Mon 68.75 68.87 67.82 68.42 18,326 ### ### ### 4.9
2015-May-29 Fri 68.49 69.24 68.49 ### ### ### 0.0
2015-May-28 Thu ### ### ### 68.22 29.0 29.0 4.9
2015-May-27 Wed ### ### 68.21 ### 29.3 29.3 0.0
2015-May-26 Tue 68.42 ### 68.26 ### ### ### 0.0
2015-May-25 Mon ### 68.23 ### ### 31,985 ### 78.4 78.4 0.0
2015-May-22 Fri ### 67.49 ### 67.28 20,446 689,950 ### ### 4.8
2015-May-21 Thu 66.57 ### ### ### 73.9 73.9 0.0
2015-May-20 Wed ### ### ### 66.57 25,646 0 ### ### 4.8
2015-May-19 Tue ### ### ### 66.71 11,540 0 ### ### ###
2015-May-18 Mon 68.44 68.44 ### ### 12,578 ### 22.4 22.4 0.0
2015-May-15 Fri ### 68.54 ### ### 21,245 ### 32.5 32.5 0.0
2015-May-14 Thu 67.82 67.82 ### 67.44 13,284 ### 23.1 23.1 4.8
2015-May-13 Wed 66.71 ### 66.71 67.54 19,055 635,579 78.3 78.3 4.8
2015-May-12 Tue ### ### ### ### 25.6 25.6 0.0
2015-May-11 Mon ### ### ### 66.21 41,228 0 ### ### ###
2015-May-08 Fri 66.5 66.85 ### ### 16,154 539,947 30.1 30.1 0.0
2015-May-07 Thu 66.21 ### ### 66.5 ### ### 4.8
2015-May-06 Wed 67.83 67.83 66.89 ### 24.6 24.6 0.0
2015-May-05 Tue ### 68.85 ### 68.26 ### ### 4.9
2015-May-04 Mon ### ### ### ### 34,824 0 ### ### 0.0
2015-May-01 Fri ### ### 67.87 ### ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 22,220 0 ### ### 0.0
2015-Apr-29 Wed ### ### 68.86 ### ### ### 0.0
2015-Apr-28 Tue 70.26 70.26 69.77 69.77 24,955 1,747,224 28.0 28.0 ###
2015-Apr-27 Mon 69.5 ### 69.5 69.86 12,921 ### ### ### ###
2015-Apr-24 Fri ### 69.45 ### ### 9,672 ### 75.4 75.4 0.0
2015-Apr-23 Thu 68.85 68.88 68.5 68.5 ### ### 4.9
2015-Apr-22 Wed ### ### 68.53 68.74 30,472 1,044,123 72.5 72.5 ###
2015-Apr-21 Tue ### 69.21 68.84 ### 8,677 598,929 ### ### 0.0
2015-Apr-20 Mon ### ### 68.51 68.89 34.4 34.4 ###
2015-Apr-17 Fri ### ### 69.28 ### 19,758 ### ### ### 0.0
2015-Apr-16 Thu 69.78 70.2 69.75 70 71.8 71.8 5.0
2015-Apr-15 Wed 69.87 ### ### 69.55 32.3 32.3 5.0
2015-Apr-14 Tue 70.25 ### ### ### 30.8 30.8 0.0
2015-Apr-13 Mon 70.4 70.71 ### ### 34.0 34.0 0.0
2015-Apr-10 Fri ### ### 69.81 70.28 16,847 588,044 74.7 74.7 ###
2015-Apr-09 Thu 70.49 70.56 69.77 ### ### ### 0.0
2015-Apr-08 Wed 69.75 70.5 69.75 70.25 73.6 73.6 5.0
2015-Apr-07 Tue 70 70.48 ### ### 34.9 34.9 0.0
2015-Apr-02 Thu ### ### ### 69.48 26.6 26.6 5.0
2015-Apr-01 Wed 68.74 69.84 68.74 ### 24,583 1,703,356 ### ### 0.0
2015-Mar-31 Tue 70.54 70.7 ### 70.22 26.4 26.4 5.0
2015-Mar-30 Mon 70.42 70.42 69.56 69.8 13,526 946,684 29.3 29.3 5.0
2015-Mar-27 Fri ### 70.76 70.25 70.55 ### ### ###
2015-Mar-26 Thu 70.88 ### ### 70.45 ### ### 5.0
2015-Mar-25 Wed 71.2 ### ### ### 11,356 0 34.6 34.6 0.0
2015-Mar-24 Tue ### 71.28 ### 71.2 ### ### 5.1
2015-Mar-23 Mon 71.51 71.59 70.88 ### 14,886 ### 25.6 25.6 0.0
2015-Mar-20 Fri 70.85 71.5 70.85 71.5 ### ### 5.1
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 31.3 31.3 0.0
2015-Mar-17 Tue ### ### 69.48 69.87 17,241 598,952 33.7 33.7 ###
2015-Mar-16 Mon 69.44 69.44 68.77 ### 18,529 1,280,446 ### ### 0.0
2015-Mar-13 Fri 69.59 69.74 ### ### 11,581 403,829 ### ### 0.0
2015-Mar-12 Thu ### ### ### 69.59 73.8 73.8 ###
2015-Mar-11 Wed ### 68.89 68.25 68.71 ### ### 4.9
2015-Mar-10 Tue ### 69.4 68.71 ### 10,387 717,274 75.5 75.5 0.0
2015-Mar-09 Mon ### ### 68.76 68.88 ### ### ###
2015-Mar-06 Fri ### ### 69.57 69.84 9,181 ### 29.3 29.3 5.0
2015-Mar-05 Thu 69.5 69.84 ### ### 40,188 ### ### ### 0.0
2015-Mar-04 Wed ### ### ### 69.82 15,278 0 ### ### 5.0
2015-Mar-03 Tue 70.54 70.71 69.83 ### 41.3 41.3 0.0
2015-Mar-02 Mon 70.26 70.5 ### 70.22 ### ### 5.0
2015-Feb-27 Fri ### ### 69.23 ### ### ### 0.0
2015-Feb-26 Thu ### ### 69.51 69.51 19,172 666,322 25.7 25.7 ###
2015-Feb-25 Wed 69.87 70.4 69.87 70.29 ### ### ###
2015-Feb-24 Tue ### ### 69.79 ### ### ### 0.0
2015-Feb-23 Mon 69.8 ### ### ### 21,076 0 ### ### 0.0
2015-Feb-20 Fri ### 69.81 ### 69.7 18,182 634,642 ### ### 5.0
2015-Feb-19 Thu 70 70.21 ### ### 17,370 609,773 28.5 28.5 0.0
2015-Feb-18 Wed ### ### ### ### 38,354 0 79.0 79.0 0.0
2015-Feb-17 Tue 68.84 68.84 68.42 68.42 19,274 1,322,774 28.8 28.8 4.9
2015-Feb-16 Mon 68.88 ### 68.21 68.83 27,157 926,189 31.5 31.5 ###
2015-Feb-13 Fri ### 68.74 ### 68.46 29,970 ### 80.3 80.3 4.9
2015-Feb-12 Thu 67.22 ### ### ### 27,073 0 35.6 35.6 0.0
2015-Feb-11 Wed ### ### 67.43 67.5 ### ### ###
2015-Feb-10 Tue ### ### ### 67.79 8,956 0 24.1 24.1 4.8
2015-Feb-09 Mon 68.5 68.5 67.77 ### ### ### 0.0
2015-Feb-06 Fri ### 68.55 ### ### ### ### 0.0
2015-Feb-05 Thu 67.23 68.22 67.23 ### 79.5 79.5 0.0
2015-Feb-04 Wed ### ### ### 67.71 24,474 0 28.1 28.1 ###
2015-Feb-03 Tue 66.48 ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 70.1 70.1 0.0
2015-Jan-30 Fri ### ### 65.43 65.86 18,427 ### ### ### 4.7
2015-Jan-29 Thu ### 65.55 ### 65.55 69.2 69.2 4.7
2015-Jan-28 Wed 65.5 65.57 ### ### 12,921 ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 74.7 74.7 0.0
2015-Jan-23 Fri 64.4 64.77 64.4 64.77 19,183 ### 73.1 73.1 ###
2015-Jan-22 Thu 64.5 64.5 ### ### 11,577 373,358 27.1 27.1 0.0
2015-Jan-21 Wed 63.55 63.83 63.25 63.83 ### ### ###
2015-Jan-20 Tue 63.25 63.25 62.84 ### 30,873 1,946,388 30.8 30.8 0.0
2015-Jan-19 Mon 63.8 ### ### ### 22,459 0 ### ### 0.0
2015-Jan-16 Fri 63.5 ### ### 63.2 29.3 29.3 4.5
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed 64.4 64.46 63.77 ### 12,656 ### 29.2 29.2 0.0
2015-Jan-13 Tue ### 64.46 ### ### 15,042 ### 71.7 71.7 0.0
2015-Jan-12 Mon 64.59 64.72 ### 64.4 29.3 29.3 ###
2015-Jan-09 Fri 64.23 64.76 64.23 64.73 8,220 530,148 ### ### ###
2015-Jan-08 Thu ### ### 63.58 ### 6,071 ### 73.1 73.1 0.0
2015-Jan-07 Wed 63.8 63.8 ### ### 13,427 428,321 29.1 29.1 0.0
2015-Jan-06 Tue 64.4 ### 63.56 63.56 28,085 892,541 ### ### 4.5
2015-Jan-05 Mon 64.78 ### 64.72 64.78 ### ### 4.6
2015-Jan-02 Fri ### ### ### ### 5,626 0 ### ### 0.0
2014-Dec-31 Wed 65.59 65.59 ### ### 5,089 ### 24.6 24.6 0.0
2014-Dec-30 Tue ### 66.2 ### ### 11,581 ### 27.5 27.5 0.0
2014-Dec-29 Mon ### ### ### ### 11,489 0 74.9 74.9 0.0
2014-Dec-24 Wed 64.79 65.45 64.72 ### ### ### 0.0
2014-Dec-23 Tue 65.72 ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 65.43 ### ### 22,086 722,543 76.9 76.9 0.0
2014-Dec-19 Fri 63.76 64.41 ### 64.21 26,325 ### ### ### ###
2014-Dec-18 Thu ### 63.4 ### ### ### ### 0.0
2014-Dec-17 Wed ### 62.5 ### ### 21,347 ### ### ### 0.0
2014-Dec-16 Tue 62.4 62.4 61.89 ### 33,877 2,105,286 ### ### 0.0
2014-Dec-15 Mon ### ### ### 62.5 80.5 80.5 4.5
2014-Dec-12 Fri 62.56 62.73 62.41 62.7 14,141 ### ### ### 4.5
2014-Dec-11 Thu ### 62.81 ### 62.56 ### ### 4.5
2014-Dec-10 Wed ### ### ### 62.88 ### ### ###
2014-Dec-09 Tue 63.85 63.85 ### 63.2 23,348 745,384 ### ### 4.5
2014-Dec-08 Mon 64.52 64.52 ### ### 20,480 660,684 27.3 27.3 0.0
2014-Dec-05 Fri ### 64.57 ### ### ### ### 0.0
2014-Dec-04 Thu ### 64.23 ### ### 22,854 733,956 72.7 72.7 0.0
2014-Dec-03 Wed 63.26 63.73 62.87 63.53 31,758 2,010,281 68.3 68.3 4.5
2014-Dec-02 Tue ### ### ### ### 22,681 0 ### ### 0.0
2014-Dec-01 Mon 63.73 63.86 ### ### 46,389 ### 36.9 36.9 0.0
2014-Nov-28 Fri ### ### ### 63.73 33,923 0 28.5 28.5 4.6
2014-Nov-27 Thu 64.74 ### 64.73 64.73 36.3 36.3 ###
2014-Nov-26 Wed 64.56 ### ### ### 24,280 0 ### ### 0.0
2014-Nov-25 Tue 64.5 64.5 63.81 ### 15,578 ### 28.0 28.0 0.0
2014-Nov-24 Mon ### 64.53 ### 64.4 ### ### ###
2014-Nov-21 Fri ### ### ### ### 8,123 0 ### ### 0.0
2014-Nov-20 Thu 64.27 64.46 ### ### 36.7 36.7 0.0
2014-Nov-19 Wed 65.24 65.24 64.42 64.44 21,573 1,398,577 25.1 25.1 4.6
2014-Nov-18 Tue 65.42 65.42 64.71 64.79 22,149 1,441,124 25.0 25.0 4.6
2014-Nov-17 Mon 65.83 65.83 64.89 ### 26.1 26.1 0.0
2014-Nov-14 Fri 65.72 65.72 ### 65.47 12,280 403,520 27.8 27.8 ###
2014-Nov-13 Thu ### ### ### 65.53 18,324 0 ### ### ###
2014-Nov-12 Wed ### ### ### ### 30.3 30.3 0.0
2014-Nov-11 Tue 66.46 ### ### ### 20,475 0 30.3 30.3 0.0
2014-Nov-10 Mon 66.25 ### ### 66.2 23,778 0 30.9 30.9 4.7
2014-Nov-07 Fri 66.2 66.25 ### 66.25 69.9 69.9 4.7
2014-Nov-06 Thu 66.4 66.4 65.53 ### ### ### 0.0
2014-Nov-05 Wed ### ### 65.5 65.87 ### ### ###
2014-Nov-04 Tue 65.78 ### 65.78 ### 178,552 5,872,575 ### ### 0.0
2014-Nov-03 Mon ### ### 65.8 65.86 32.5 32.5 4.7
2014-Oct-31 Fri 65.43 65.87 65.4 65.73 ### ### ###
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 27.2 27.2 0.0
2014-Oct-28 Tue ### ### 64.78 ### ### ### 0.0
2014-Oct-27 Mon ### 65.24 ### ### 36,587 ### 72.9 72.9 0.0
2014-Oct-24 Fri 64.83 64.88 ### 64.83 68.7 68.7 ###
2014-Oct-23 Thu 64.52 64.53 64.22 64.22 60,377 ### ### ### 4.6
2014-Oct-22 Wed ### 64.52 ### ### 74.9 74.9 0.0
2014-Oct-21 Tue ### ### ### ### 29.7 29.7 0.0
2014-Oct-20 Mon 63.59 ### 63.59 63.7 53,082 1,687,742 ### ### 4.6
2014-Oct-17 Fri 62.89 63.53 62.89 ### 32,384 ### 77.3 77.3 0.0
2014-Oct-16 Thu 62.42 ### ### ### ### ### 0.0
2014-Oct-15 Wed 62.5 62.83 62.43 62.81 76.4 76.4 ###
2014-Oct-14 Tue ### 62.55 61.5 62.42 31,287 1,940,576 71.4 71.4 4.5
2014-Oct-13 Mon ### ### ### ### 78.4 78.4 0.0
2014-Oct-10 Fri ### ### ### ### 37,229 0 32.0 32.0 0.0
2014-Oct-09 Thu 63.53 63.76 63.43 63.51 ### ### ###
2014-Oct-08 Wed ### ### ### ### 31.0 31.0 0.0
2014-Oct-07 Tue ### ### 62.55 ### 23.5 23.5 0.0
2014-Oct-06 Mon ### ### 63.4 63.5 ### ### 4.5
2014-Oct-03 Fri 63.52 63.89 ### 63.89 75.6 75.6 ###
2014-Oct-02 Thu 63.72 63.72 ### 63.4 36,182 1,152,758 ### ### 4.5
2014-Oct-01 Wed 63.72 63.86 62.73 63.84 17,874 ### ### ### 4.6
2014-Sep-30 Tue 63.87 ### 63.59 ### ### ### 0.0
2014-Sep-29 Mon 64.27 64.27 63.72 63.84 28.6 28.6 4.6
2014-Sep-26 Fri ### ### 64.24 ### 41,154 ### 25.6 25.6 0.0
2014-Sep-25 Thu 65.81 65.86 ### ### ### ### 0.0
2014-Sep-24 Wed ### ### ### ### 29,156 0 30.9 30.9 0.0
2014-Sep-23 Tue ### ### ### 65.54 ### ### ###
2014-Sep-22 Mon ### ### 64.77 64.87 ### ### ###
2014-Sep-19 Fri 66.2 66.2 ### ### 25,659 ### 28.0 28.0 0.0
2014-Sep-18 Thu 65.72 ### 65.24 ### 34.9 34.9 0.0
2014-Sep-17 Wed 66.44 66.51 65.7 65.71 39,844 2,633,887 ### ### ###
2014-Sep-16 Tue ### ### 66.4 66.44 ### ### 4.7
2014-Sep-15 Mon ### ### 66.84 ### 37.4 37.4 0.0
2014-Sep-12 Fri 67.85 67.85 ### 67.42 24.9 24.9 4.8
2014-Sep-11 Thu ### ### 67.83 67.84 ### ### 4.8
2014-Sep-10 Wed ### ### ### ### 16,383 0 ### ### 0.0
2014-Sep-09 Tue 68.21 68.58 68.21 68.52 17,570 ### 70.9 70.9 4.9
2014-Sep-08 Mon ### ### ### ### 30.1 30.1 0.0
2014-Sep-05 Fri ### ### 68.58 68.72 33.8 33.8 4.9
2014-Sep-04 Thu ### ### ### ### ### ### 0.0
2014-Sep-03 Wed 69.25 ### 69.25 69.4 ### ### 5.0
2014-Sep-02 Tue ### 69.24 68.88 69.2 65.6 65.6 4.9
2014-Sep-01 Mon 69.22 69.22 68.85 ### 31.0 31.0 0.0
2014-Aug-29 Fri 68.55 68.71 68.55 68.58 9,428 647,043 69.9 69.9 4.9
2014-Aug-28 Thu 68.81 68.81 68.49 68.5 20,725 1,422,771 ### ### 4.9
2014-Aug-27 Wed ### ### 68.73 68.88 28,688 ### ### ### ###
2014-Aug-26 Tue ### ### 68.57 ### 13,152 ### 31.0 31.0 0.0
2014-Aug-25 Mon ### ### 68.49 68.5 19,879 680,756 27.1 27.1 4.9
2014-Aug-22 Fri ### ### ### 68.74 9,657 0 ### ### ###
2014-Aug-21 Thu 68.83 ### ### ### 17,887 0 ### ### 0.0
2014-Aug-20 Wed 68.5 68.83 68.44 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### ### ### 0.0
2014-Aug-18 Mon 67.5 ### ### ### ### ### 0.0
2014-Aug-15 Fri 67.25 67.53 67.25 67.45 70.7 70.7 4.8
2014-Aug-14 Thu 67.4 67.42 ### 67.22 18,459 622,252 25.5 25.5 ###
2014-Aug-13 Wed ### 67.23 66.8 66.84 27.1 27.1 4.8
2014-Aug-12 Tue ### ### 66.53 ### ### ### 0.0
2014-Aug-11 Mon 66.7 66.72 66.22 66.24 27,226 ### 27.9 27.9 ###
2014-Aug-08 Fri 66.79 66.79 ### ### 71,322 ### 29.8 29.8 0.0
2014-Aug-07 Thu 66.8 ### ### 66.82 71.4 71.4 4.8
2014-Aug-06 Wed ### ### ### 66.8 9,948 0 29.3 29.3 ###
2014-Aug-05 Tue 67.23 ### ### ### 25,881 0 ### ### 0.0
2014-Aug-04 Mon 67.25 67.25 ### 67.21 ### ### ###
2014-Aug-01 Fri ### ### ### 67.21 24,822 0 ### ### ###
2014-Jul-31 Thu ### ### ### ### 11,629 0 29.6 29.6 0.0
2014-Jul-30 Wed 67.8 ### 67.74 ### 15,557 ### 70.9 70.9 0.0
2014-Jul-29 Tue ### 67.76 67.47 67.74 69.0 69.0 4.8
2014-Jul-28 Mon 67.57 67.57 67.24 67.49 32,787 ### 31.3 31.3 ###
2014-Jul-25 Fri ### ### 67.28 67.47 17,870 601,146 22.5 22.5 ###
2014-Jul-24 Thu ### 67.55 ### 67.45 17,028 575,120 74.1 74.1 4.8
2014-Jul-23 Wed 67.25 ### ### ### 11,672 0 65.8 65.8 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 10,344 0 ### ### 0.0
2014-Jul-18 Fri ### 66.88 66.5 66.82 9,425 628,553 ### ### 4.8
2014-Jul-17 Thu ### 67.26 ### ### 13,275 ### ### ### 0.0
2014-Jul-16 Wed 66.51 ### 66.49 66.71 73.1 73.1 ###
2014-Jul-15 Tue ### ### 66.41 66.51 8,545 ### ### ### ###
2014-Jul-14 Mon ### ### 66.54 ### 10,572 ### 30.3 30.3 0.0
2014-Jul-11 Fri ### ### ### 66.48 ### ### 4.7
2014-Jul-10 Thu 66.52 66.53 ### 66.21 24.9 24.9 ###
2014-Jul-09 Wed 66.77 66.77 ### ### ### ### 0.0
2014-Jul-08 Tue ### ### ### 66.81 ### ### 4.8
2014-Jul-07 Mon ### ### ### ### 9,041 0 73.5 73.5 0.0
2014-Jul-04 Fri 67.4 67.44 ### ### 15,355 517,770 26.8 26.8 0.0
2014-Jul-03 Thu 66.7 66.82 66.27 66.8 13,272 883,185 62.1 62.1 ###
2014-Jul-02 Wed ### ### 65.89 ### ### ### 0.0
2014-Jul-01 Tue 66.2 66.2 ### ### 14.9 14.9 0.0
2014-Jun-30 Mon 67.46 67.46 66.8 66.83 38,981 ### ### ### ###
2014-Jun-27 Fri 67.29 ### ### 67.23 34.1 34.1 4.8
2014-Jun-26 Thu 66.75 ### 66.73 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### 66.58 29.1 29.1 4.8
2014-Jun-24 Tue ### ### ### 66.82 26.0 26.0 4.8
2014-Jun-23 Mon ### ### 66.88 ### 32.8 32.8 0.0
2014-Jun-20 Fri ### ### ### ### 10,870 0 27.3 27.3 0.0
2014-Jun-19 Thu 67.55 67.55 66.59 ### ### ### 0.0
2014-Jun-18 Wed 66.82 66.82 ### ### 25.3 25.3 0.0
2014-Jun-17 Tue 66.72 ### ### 66.7 ### ### 4.8
2014-Jun-16 Mon ### ### 66.55 66.71 11,040 367,356 26.1 26.1 ###
2014-Jun-13 Fri 66.85 66.85 66.46 66.83 ### ### ###
2014-Jun-12 Thu 67.27 ### 66.77 66.8 21,779 ### ### ### ###
2014-Jun-11 Wed ### ### ### ### 9,971 0 25.0 25.0 0.0
2014-Jun-10 Tue 67.88 67.88 ### 67.4 26,173 ### ### ### 4.8
2014-Jun-06 Fri 67.5 67.5 ### 67.29 24.5 24.5 ###
2014-Jun-05 Thu ### ### 66.78 ### 24,070 ### ### ### 0.0
2014-Jun-04 Wed 67.53 67.53 ### ### 32.6 32.6 0.0
2014-Jun-03 Tue 68.5 68.5 67.58 ### 7,970 542,278 26.6 26.6 0.0
2014-Jun-02 Mon ### ### ### ### 8,771 0 ### ### 0.0
2014-May-30 Fri 67.72 67.72 67.5 ### 33.5 33.5 0.0
2014-May-29 Thu ### ### 67.53 67.78 20,878 704,945 28.8 28.8 ###
2014-May-28 Wed ### 67.82 ### ### ### ### 0.0
2014-May-27 Tue 67.5 67.72 ### 67.44 22,243 753,147 ### ### 4.8
2014-May-26 Mon ### 67.55 ### 67.54 22,370 755,546 74.0 74.0 4.8
2014-May-23 Fri 67.29 67.49 67.29 ### ### ### 0.0
2014-May-22 Thu ### 67.41 ### ### 10,389 ### 26.8 26.8 0.0
2014-May-21 Wed 66.48 ### ### ### ### ### 0.0
2014-May-20 Tue 66.4 ### ### 66.55 18,470 0 73.4 73.4 ###
2014-May-19 Mon 67.43 67.43 66.21 ### 24.4 24.4 0.0
2014-May-16 Fri 67.45 67.45 ### ### 16,920 570,627 28.4 28.4 0.0
2014-May-15 Thu 67.4 67.4 ### ### 10,852 ### ### ### 0.0
2014-May-14 Wed ### 67.2 ### 67.2 17,585 590,856 72.2 72.2 4.8
2014-May-13 Tue ### ### ### 66.84 30.7 30.7 4.8
2014-May-12 Mon ### ### 66.23 66.5 14,440 478,180 29.2 29.2 4.8
2014-May-09 Fri 66.43 ### 66.25 ### 6,829 ### ### ### 0.0
2014-May-08 Thu ### 66.52 ### 66.45 ### ### ###
2014-May-07 Wed 66.5 66.5 65.82 ### ### ### 0.0
2014-May-06 Tue 66.5 ### ### 66.5 7,756 0 70.0 70.0 4.8
2014-May-05 Mon 66.87 66.87 ### 66.21 25.1 25.1 ###
2014-May-02 Fri ### 66.27 ### 66.27 5,056 ### ### ### ###
2014-May-01 Thu ### ### ### ### 9,758 0 27.8 27.8 0.0
2014-Apr-30 Wed ### 67.8 ### 66.55 10,883 ### ### ### ###
2014-Apr-29 Tue ### 67.4 ### 66.53 ### ### 4.8
2014-Apr-28 Mon ### ### ### ### 38,626 0 78.1 78.1 0.0
2014-Apr-24 Thu ### ### ### ### 7,747 0 27.6 27.6 0.0
2014-Apr-23 Wed 66.41 66.88 66.41 66.83 17,640 ### ### ### ###
2014-Apr-22 Tue ### 66.44 ### 66.41 13,126 436,045 79.6 79.6 ###
2014-Apr-17 Thu ### ### ### ### 78.1 78.1 0.0
2014-Apr-16 Wed 65.21 ### 65.21 65.5 8,840 288,228 ### ### 4.7
2014-Apr-15 Tue ### ### ### ### 9,855 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 19,322 0 ### ### 0.0
2014-Apr-11 Fri ### 66.2 ### ### 14,152 ### 26.0 26.0 0.0
2014-Apr-10 Thu 66.49 66.49 66.26 ### 17,373 ### ### ### 0.0
2014-Apr-09 Wed ### ### 65.88 ### 14,721 ### 67.6 67.6 0.0
2014-Apr-08 Tue 65.73 65.73 ### ### 24,523 805,948 28.5 28.5 0.0
2014-Apr-07 Mon 65.4 ### ### ### 74.7 74.7 0.0
2014-Apr-04 Fri 65.75 65.75 ### ### 21.4 21.4 0.0
2014-Apr-03 Thu 65.26 ### 65.23 65.26 ### ### ###
2014-Apr-02 Wed 65.75 66.2 ### ### 14,474 479,089 22.7 22.7 0.0
2014-Apr-01 Tue 65.74 65.74 ### ### ### ### 0.0
2014-Mar-31 Mon ### ### 65.87 ### 15,748 ### 29.3 29.3 0.0
2014-Mar-28 Fri 65.5 ### 65.29 ### 15,772 514,876 68.4 68.4 0.0
2014-Mar-27 Thu ### 65.52 ### ### 13,728 449,729 72.7 72.7 0.0
2014-Mar-26 Wed ### ### ### 65.53 75.3 75.3 ###
2014-Mar-25 Tue 65.2 65.2 64.78 ### 11,623 755,378 ### ### 0.0
2014-Mar-24 Mon ### 65.57 ### 65.57 10,881 ### 79.3 79.3 ###
2014-Mar-21 Fri ### ### 64.55 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 17,181 0 ### ### 0.0
2014-Mar-19 Wed ### 65.2 ### 65.2 24,954 ### 70.6 70.6 4.7
2014-Mar-18 Tue ### 65.25 ### ### 10,450 ### ### ### 0.0
2014-Mar-17 Mon ### ### 64.75 64.85 ### ### 4.6
2014-Mar-14 Fri 65.4 ### ### ### 19,544 0 35.6 35.6 0.0
2014-Mar-13 Thu 65.42 ### 65.42 65.79 71.3 71.3 ###
2014-Mar-12 Wed ### ### ### 65.54 26.7 26.7 ###
2014-Mar-11 Tue 66.73 66.73 ### ### 26.9 26.9 0.0
2014-Mar-10 Mon ### 66.51 ### ### 12,321 ### 33.9 33.9 0.0
2014-Mar-07 Fri ### ### ### ### 10,444 0 ### ### 0.0
2014-Mar-06 Thu ### 65.88 65.59 65.86 ### ### 4.7
2014-Mar-05 Wed 65.54 ### 65.54 65.85 72.6 72.6 ###
2014-Mar-04 Tue 65.2 65.49 65.2 65.49 ### ### 4.7
2014-Mar-03 Mon 65.44 65.44 64.7 ### 11,376 ### ### ### 0.0
2014-Feb-28 Fri ### 65.5 ### 65.22 78.1 78.1 4.7
2014-Feb-27 Thu ### ### 65.25 65.25 17,879 ### ### ### ###
2014-Feb-26 Wed 65.43 65.78 65.43 ### 77.1 77.1 0.0
2014-Feb-25 Tue ### ### ### ### 12,243 0 27.4 27.4 0.0
2014-Feb-24 Mon ### 65.48 ### 65.24 ### ### ###
2014-Feb-21 Fri ### 65.4 ### ### 14,874 486,379 ### ### 0.0
2014-Feb-20 Thu 64.8 ### 64.8 64.89 8,920 ### 71.6 71.6 ###
2014-Feb-19 Wed ### ### ### 64.8 9,770 0 30.9 30.9 4.6
2014-Feb-18 Tue ### ### ### 64.72 ### ### 4.6
2014-Feb-17 Mon ### ### ### 64.81 16,387 0 ### ### ###
2014-Feb-14 Fri 64.24 64.46 64.2 64.43 70.2 70.2 4.6
2014-Feb-13 Thu ### 64.25 ### ### 40,774 ### 30.8 30.8 0.0
2014-Feb-12 Wed ### ### 63.45 63.87 32,628 1,035,123 ### ### 4.6
2014-Feb-11 Tue 63.42 64.58 62.8 ### 26.9 26.9 0.0
2014-Feb-10 Mon ### ### 62.54 62.83 28.9 28.9 4.5
2014-Feb-07 Fri 62.8 62.85 ### 62.43 18.0 18.0 ###
2014-Feb-06 Thu ### ### ### ### 15,841 0 73.6 73.6 0.0
2014-Feb-05 Wed ### ### ### 61.5 30.9 30.9 4.4
2014-Feb-04 Tue ### ### 61.7 ### 41,684 1,285,951 30.3 30.3 0.0
2014-Feb-03 Mon ### ### 62.54 62.77 11,045 345,377 ### ### ###
2014-Jan-31 Fri ### ### ### 62.74 23,875 0 26.0 26.0 ###
2014-Jan-30 Thu ### ### 62.57 ### 16,725 523,241 28.5 28.5 0.0
2014-Jan-29 Wed ### 63.5 62.86 63.49 ### ### ###
2014-Jan-28 Tue ### ### 62.82 ### 15,251 ### 31.0 31.0 0.0
2014-Jan-24 Fri 63.8 63.88 63.49 ### 11,623 ### ### ### 0.0
2014-Jan-23 Thu 64.5 64.5 ### 63.8 10,789 347,945 ### ### 4.6
2014-Jan-22 Wed 64.56 64.56 ### 64.4 33.1 33.1 ###
2014-Jan-21 Tue 64.2 64.51 ### 64.42 15,472 499,049 67.2 67.2 ###
2014-Jan-20 Mon 64.71 64.71 63.76 ### 8,171 ### ### ### 0.0
2014-Jan-17 Fri 64.49 64.49 ### ### 9,958 ### 29.8 29.8 0.0
2014-Jan-16 Thu 64.22 64.49 ### 64.49 16,489 531,687 66.4 66.4 ###
2014-Jan-15 Wed ### ### 63.73 63.85 ### ### ###
2014-Jan-14 Tue ### ### 63.41 63.49 ### ### ###
2014-Jan-13 Mon ### ### ### 64.5 14,044 0 ### ### 4.6
2014-Jan-10 Fri 64.74 64.79 ### 64.74 13,172 ### 71.9 71.9 4.6
2014-Jan-09 Thu ### ### 64.4 64.57 15,957 ### ### ### 4.6
2014-Jan-08 Wed ### ### 64.59 ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 19,444 0 ### ### 0.0
2014-Jan-06 Mon 65.5 65.5 ### ### 10,342 ### 24.7 24.7 0.0
2014-Jan-03 Fri ### ### 64.81 ### 25.0 25.0 0.0
2014-Jan-02 Thu 65.85 65.85 65.28 65.79 15,347 1,006,226 27.7 27.7 ###
2013-Dec-31 Tue ### 66.48 ### 66.47 ### ### 4.7
2013-Dec-30 Mon 65.86 ### 65.86 ### 3,846 126,648 ### ### 0.0
2013-Dec-27 Fri 66.52 66.52 ### ### 11,871 394,829 25.8 25.8 0.0
2013-Dec-24 Tue 65.86 ### 65.7 ### 8,128 ### ### ### 0.0
2013-Dec-23 Mon ### ### 65.25 65.47 27.2 27.2 ###
2013-Dec-20 Fri 64.77 ### 64.77 ### 13,244 ### 65.6 65.6 0.0
2013-Dec-19 Thu ### ### 63.7 ### ### ### 0.0
2013-Dec-18 Wed 63.8 ### 63.24 ### ### ### 0.0
2013-Dec-17 Tue ### ### 63.4 ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 82.6 82.6 0.0
2013-Dec-13 Fri ### ### ### ### 18,450 0 ### ### 0.0
2013-Dec-12 Thu ### ### 62.25 62.43 13,054 ### 27.1 27.1 ###
2013-Dec-11 Wed 63.4 63.4 ### ### 19,048 603,821 ### ### 0.0
2013-Dec-10 Tue ### ### ### 63.4 79.9 79.9 4.5
2013-Dec-09 Mon 63.75 64.52 ### 63.48 ### ### 4.5
2013-Dec-06 Fri ### ### 63.25 ### 16,022 ### 19.9 19.9 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed 64.81 ### ### ### 20,078 0 68.0 68.0 0.0
2013-Dec-03 Tue ### 65.29 ### ### ### ### 0.0
2013-Dec-02 Mon 65.7 ### 64.77 ### ### ### 0.0
2013-Nov-29 Fri 65.72 65.72 65.2 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue 66.29 ### ### ### 9,258 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### 66.2 77.8 77.8 4.7
2013-Nov-22 Fri ### ### 65.79 65.83 9,224 303,423 ### ### 4.7
2013-Nov-21 Thu 65.5 65.5 ### ### 33.8 33.8 0.0
2013-Nov-20 Wed 65.8 ### ### ### ### ### 0.0
2013-Nov-19 Tue 66.73 66.73 ### ### 11,046 368,549 ### ### 0.0
2013-Nov-18 Mon 66.45 66.47 ### ### 14,325 ### ### ### 0.0
2013-Nov-15 Fri ### ### ### 66.47 10,481 0 ### ### 4.7
2013-Nov-14 Thu ### ### ### ### 24,742 0 ### ### 0.0
2013-Nov-13 Wed 66.88 66.88 65.55 65.55 16,277 1,077,781 22.5 22.5 4.7
2013-Nov-12 Tue ### ### ### 66.49 11,976 0 ### ### ###
2013-Nov-11 Mon ### ### ### 66.44 ### ### 4.7
2013-Nov-08 Fri 66.46 66.8 66.46 ### 73.8 73.8 0.0
2013-Nov-07 Thu 66.73 66.77 66.59 66.59 31.3 31.3 ###
2013-Nov-06 Wed ### 66.7 66.43 ### ### ### 0.0
2013-Nov-05 Tue ### ### 66.53 66.58 15,270 507,956 ### ### 4.8
2013-Nov-04 Mon ### ### 66.2 66.25 15,524 513,844 31.0 31.0 4.7
2013-Nov-01 Fri 66.7 66.7 64.55 64.55 15,344 1,006,950 ### ### ###
2013-Oct-31 Thu 66.5 66.76 66.23 ### 71.1 71.1 0.0
2013-Oct-30 Wed 66.78 66.78 66.58 ### 34.6 34.6 0.0
2013-Oct-29 Tue 66.7 66.7 ### ### ### ### 0.0
2013-Oct-28 Mon ### ### 66.54 66.73 20,077 ### ### ### ###
2013-Oct-25 Fri ### ### ### ### 32,320 0 ### ### 0.0
2013-Oct-24 Thu ### ### 65.45 65.84 16,221 ### ### ### 4.7
2013-Oct-23 Wed ### 66.2 65.48 65.54 ### ### ###
2013-Oct-22 Tue ### ### 65.58 65.8 23,177 759,973 ### ### 4.7
2013-Oct-21 Mon 65.8 ### ### 65.8 ### ### 4.7
2013-Oct-18 Fri 65.59 ### ### ### 26,185 0 65.2 65.2 0.0
2013-Oct-17 Thu 64.82 65.27 64.52 64.8 ### ### 4.6
2013-Oct-16 Wed 64.5 64.54 ### 64.52 ### ### 4.6
2013-Oct-15 Tue 64.49 ### 64.49 64.58 70.2 70.2 4.6
2013-Oct-14 Mon 64.42 64.48 63.8 ### 31.5 31.5 0.0
2013-Oct-11 Fri ### 64.43 ### ### 19,846 ### ### ### 0.0
2013-Oct-10 Thu 63.5 63.5 ### 63.27 29.5 29.5 ###
2013-Oct-09 Wed 62.8 63.25 62.74 ### ### ### 0.0
2013-Oct-08 Tue 63.46 63.46 ### ### 28.0 28.0 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 63.79 ### ### 63.82 ### ### 4.6
2013-Oct-03 Thu 64.4 64.4 ### ### 10,358 333,527 ### ### 0.0
2013-Oct-02 Wed ### 64.46 ### 64.46 20,176 650,272 ### ### 4.6
2013-Oct-01 Tue 64.44 ### 63.83 ### 14,658 ### 28.5 28.5 0.0
2013-Sep-30 Mon 65.45 65.54 ### ### ### ### 0.0
2013-Sep-27 Fri ### 66.2 ### ### 7,749 ### 70.7 70.7 0.0
2013-Sep-26 Thu 65.72 ### ### ### 9,856 0 ### ### 0.0
2013-Sep-25 Wed ### 65.89 ### 65.72 73.2 73.2 4.7
2013-Sep-24 Tue 65.5 65.5 ### ### 27.5 27.5 0.0
2013-Sep-23 Mon 65.84 65.84 ### 65.52 5,355 176,286 ### ### ###
2013-Sep-20 Fri 65.83 ### 65.75 65.89 72.6 72.6 ###
2013-Sep-19 Thu ### ### 65.75 65.85 8,846 ### 33.3 33.3 ###
2013-Sep-18 Wed 65.45 65.49 65.25 65.29 37.9 37.9 ###
2013-Sep-17 Tue 65.5 ### 65.22 65.58 ### ### 4.7
2013-Sep-16 Mon 65.47 65.57 ### ### 10,676 ### 34.0 34.0 0.0
2013-Sep-13 Fri ### ### ### ### 15,988 0 ### ### 0.0
2013-Sep-12 Thu 65.5 65.5 ### 65.27 10,356 339,159 ### ### 4.7
2013-Sep-11 Wed ### ### 64.8 ### ### ### 0.0
2013-Sep-10 Tue 64.71 ### ### 64.85 5,578 0 73.8 73.8 4.6
2013-Sep-09 Mon ### ### ### ### 30,122 0 23.0 23.0 0.0
2013-Sep-06 Fri 63.8 63.8 63.5 63.78 10,650 677,872 32.1 32.1 4.6
2013-Sep-05 Thu 64.7 64.7 ### 63.84 6,970 225,479 22.6 22.6 4.6
2013-Sep-04 Wed ### ### ### ### 10,882 0 31.0 31.0 0.0
2013-Sep-03 Tue 64.47 64.51 64.27 64.44 30.0 30.0 4.6
2013-Sep-02 Mon 63.8 ### 63.8 ### 69.7 69.7 0.0
2013-Aug-30 Fri 62.89 ### 62.52 ### ### ### 0.0
2013-Aug-29 Thu 62.71 63.79 62.48 62.87 8,747 552,241 ### ### ###
2013-Aug-28 Wed 62.42 ### 62.4 62.76 14,047 ### 75.6 75.6 4.5
2013-Aug-27 Tue ### 63.5 63.22 63.44 14,277 ### ### ### ###
2013-Aug-26 Mon 63.79 63.89 ### ### 16,782 ### 29.4 29.4 0.0
2013-Aug-23 Fri 63.44 63.44 ### 63.25 25,150 797,758 25.1 25.1 4.5
2013-Aug-22 Thu 62.75 62.75 ### ### 31.4 31.4 0.0
2013-Aug-21 Wed ### ### 62.5 ### 28.7 28.7 0.0
2013-Aug-20 Tue ### 62.86 ### ### 80.8 80.8 0.0
2013-Aug-19 Mon 62.5 ### 62.5 62.75 9,259 289,343 73.1 73.1 4.5
2013-Aug-16 Fri ### 62.56 ### 62.45 12,486 ### 69.3 69.3 ###
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed 63.2 63.2 62.88 62.88 29.5 29.5 ###
2013-Aug-13 Tue ### ### ### ### 60,424 0 76.9 76.9 0.0
2013-Aug-12 Mon ### 62.22 61.5 62.22 5,144 ### ### ### 4.4
2013-Aug-09 Fri 61.43 61.73 ### ### 10,944 337,786 72.3 72.3 0.0
2013-Aug-08 Thu ### ### 61.5 ### ### ### 0.0
2013-Aug-07 Wed 62.51 62.51 61.28 61.28 13,589 ### ### ### 4.4
2013-Aug-06 Tue 62.56 62.56 62.29 62.51 17,227 ### ### ### ###
2013-Aug-05 Mon 62.47 ### 62.43 62.54 12,172 379,948 ### ### 4.5
2013-Aug-02 Fri 62.4 62.5 ### 62.45 10,275 ### 69.0 69.0 ###
2013-Aug-01 Thu ### 62.21 61.48 61.73 ### ### ###
2013-Jul-31 Wed ### ### ### ### 30.9 30.9 0.0
2013-Jul-30 Tue ### ### ### ### 39,743 0 33.6 33.6 0.0
2013-Jul-29 Mon 61.75 61.75 61.57 ### ### ### 0.0
2013-Jul-26 Fri 61.51 61.73 61.51 61.55 3,386 208,645 ### ### ###
2013-Jul-25 Thu ### 61.42 ### ### 34.9 34.9 0.0
2013-Jul-24 Wed 61.49 61.82 61.49 ### 22,579 ### 69.4 69.4 0.0
2013-Jul-23 Tue ### 61.45 61.26 61.26 6,883 ### 29.8 29.8 4.4
2013-Jul-22 Mon ### 61.51 ### 61.22 ### ### 4.4
2013-Jul-19 Fri ### ### 60.77 ### 29,671 901,553 30.5 30.5 0.0
2013-Jul-18 Thu ### ### ### ### 10,581 0 32.2 32.2 0.0
2013-Jul-17 Wed 60.73 60.89 60.73 60.83 69.1 69.1 4.3
2013-Jul-16 Tue 60.78 ### 60.78 ### 29,889 908,326 77.6 77.6 0.0
2013-Jul-15 Mon 60.75 60.86 60.5 60.78 4,347 263,775 ### ### ###
2013-Jul-12 Fri ### ### 60.51 ### 25.2 25.2 0.0
2013-Jul-11 Thu 60.29 60.4 ### 60.21 9,425 ### ### ### ###
2013-Jul-10 Wed ### 60.21 59.77 59.81 8,755 ### 30.3 30.3 4.3
2013-Jul-09 Tue ### ### ### ### 11,455 0 ### ### 0.0
2013-Jul-08 Mon ### ### 58.5 58.79 26.4 26.4 ###
2013-Jul-05 Fri 58.8 ### ### ### 5,540 0 69.1 69.1 0.0
2013-Jul-04 Thu 58.28 58.28 ### ### 25.1 25.1 0.0
2013-Jul-03 Wed 58.4 58.4 57.56 ### ### ### 0.0
2013-Jul-02 Tue 58.24 ### ### ### ### ### 0.0
2013-Jul-01 Mon 59.24 59.28 57.44 57.52 18,549 ### 11.8 11.8 4.1
2013-Jun-28 Fri 59.53 ### ### ### 14,487 0 ### ### 0.0
2013-Jun-27 Thu ### 59.53 ### ### 19,944 ### 67.5 67.5 0.0
2013-Jun-26 Wed ### ### 57.5 ### 17,542 ### ### ### 0.0
2013-Jun-25 Tue 56.82 57.84 56.82 57.29 82.7 82.7 4.1
2013-Jun-24 Mon 57.87 58.5 ### ### 25,358 741,721 ### ### 0.0
2013-Jun-21 Fri 57.71 ### ### 57.87 58,750 0 66.5 66.5 ###
2013-Jun-20 Thu 59.2 59.2 57.89 ### 24.9 24.9 0.0
2013-Jun-19 Wed ### ### ### ### 72.0 72.0 0.0
2013-Jun-18 Tue 59 59 58.21 58.72 10,848 635,747 28.5 28.5 4.2
2013-Jun-17 Mon 58.5 ### 58 ### ### ### 0.0
2013-Jun-14 Fri 58 58.45 ### 58.45 11,848 346,257 ### ### 4.2
2013-Jun-13 Thu 57.57 57.57 ### 57.44 11,720 ### 38.7 38.7 4.1
2013-Jun-12 Wed 57.76 57.76 ### 57.55 10,648 ### 32.6 32.6 ###
2013-Jun-11 Tue 58 58 57.58 57.76 ### ### 4.1
2013-Jun-07 Fri 58.2 ### ### 57.72 ### ### 4.1
2013-Jun-06 Thu 58.2 ### ### ### ### ### 0.0
2013-Jun-05 Wed 59.59 59.59 ### 58.81 ### ### ###
2013-Jun-04 Tue 59.53 59.53 ### 59.45 26,559 790,528 27.2 27.2 ###
2013-Jun-03 Mon ### 59.87 ### 59.53 21,521 ### ### ### 4.3
2013-May-31 Fri ### ### 59.7 59.79 9,083 271,127 27.8 27.8 ###
2013-May-30 Thu ### ### 59.45 59.74 34.3 34.3 4.3
2013-May-29 Wed 60.78 60.78 ### ### 23.7 23.7 0.0
2013-May-28 Tue 60.5 ### 60.5 ### ### ### 0.0
2013-May-27 Mon 60.5 ### 59.88 60.5 76.5 76.5 ###
2013-May-24 Fri ### ### 60.25 60.59 ### ### 4.3
2013-May-23 Thu 63.2 63.2 61.51 61.51 29,576 ### ### ### ###
2013-May-22 Wed 63.5 63.54 ### 63.24 36.0 36.0 4.5
2013-May-21 Tue ### ### ### 63.42 ### ### 4.5
2013-May-20 Mon 64.24 ### ### ### 16,729 0 ### ### 0.0
2013-May-17 Fri ### ### 63.5 ### 19,876 ### ### ### 0.0
2013-May-16 Thu ### 64.2 63.59 ### ### ### 0.0
2013-May-15 Wed 64.44 64.47 ### ### 23,083 744,080 ### ### 0.0
2013-May-14 Tue 64.24 64.25 ### ### ### ### 0.0
2013-May-13 Mon ### ### 63.86 ### 8,058 ### 34.2 34.2 0.0
2013-May-10 Fri 63.7 64.27 ### ### 9,476 ### 24.3 24.3 0.0
2013-May-09 Thu 64.27 ### 63.53 63.53 18.8 18.8 4.5
2013-May-08 Wed ### 63.76 63.4 ### 13,021 827,875 ### ### 0.0
2013-May-07 Tue ### ### ### ### 12,422 0 ### ### 0.0
2013-May-06 Mon 63.88 ### 63.48 63.48 6,671 ### 28.0 28.0 4.5
2013-May-03 Fri 63.89 ### ### 63.43 6,672 0 ### ### ###
2013-May-02 Thu 63.55 63.55 63.26 ### 6,370 403,889 37.7 37.7 0.0
2013-May-01 Wed ### 63.79 63.57 ### 75.7 75.7 0.0
2013-Apr-30 Tue ### 63.71 63.29 63.71 73.4 73.4 ###
2013-Apr-29 Mon 63.5 63.5 62.74 62.75 ### ### 4.5
2013-Apr-26 Fri 62.83 ### 62.54 62.54 9,851 308,040 ### ### 4.5
2013-Apr-24 Wed ### 62.76 ### 62.76 73.4 73.4 4.5
2013-Apr-23 Tue ### 61.86 ### ### 8,125 ### 77.9 77.9 0.0
2013-Apr-22 Mon ### ### ### ### 8,382 0 78.8 78.8 0.0
2013-Apr-19 Fri ### ### 60.51 60.53 20.4 20.4 ###
2013-Apr-18 Thu 61.5 61.52 ### ### 13,183 ### 45.1 45.1 0.0
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 60.59 ### 60.51 ### 7,986 ### 71.5 71.5 0.0
2013-Apr-15 Mon ### ### 60.48 60.73 8,777 ### ### ### 4.3
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 60.81 ### 10,123 307,789 ### ### 0.0
2013-Apr-10 Wed 60.78 ### 60.24 60.4 18,386 553,786 ### ### 4.3
2013-Apr-09 Tue ### 60.57 ### 60.57 ### ### ###
2013-Apr-08 Mon ### 59.81 59.57 59.81 1,545 92,221 73.6 73.6 4.3
2013-Apr-05 Fri ### ### ### 59.72 9,054 0 ### ### 4.3
2013-Apr-04 Thu ### ### 59.83 ### 9,744 ### ### ### 0.0
2013-Apr-03 Wed 60.76 60.82 ### 60.28 34.2 34.2 4.3
2013-Apr-02 Tue 60.5 60.72 ### 60.5 76.1 76.1 ###
2013-Mar-28 Thu ### 60.87 60.59 60.87 74.8 74.8 4.3
2013-Mar-27 Wed 60.5 60.73 ### 60.71 15,570 472,783 ### ### ###
2013-Mar-26 Tue 60.7 60.84 ### ### 28.0 28.0 0.0
2013-Mar-25 Mon ### ### 60.57 ### 32.7 32.7 0.0
2013-Mar-22 Fri ### 60.45 ### ### 72.7 72.7 0.0
2013-Mar-21 Thu 60.7 60.72 ### 60.25 9,023 ### 29.4 29.4 ###
2013-Mar-20 Wed ### ### 59.89 60.46 36,581 ### ### ### 4.3
2013-Mar-19 Tue ### ### ### ### 19,954 0 28.2 28.2 0.0
2013-Mar-18 Mon ### ### 60.5 60.5 20,689 625,842 ### ### ###
2013-Mar-15 Fri ### ### ### ### 65.4 65.4 0.0
2013-Mar-14 Thu ### ### 60.52 ### 23,257 703,756 ### ### 0.0
2013-Mar-13 Wed 61.7 61.7 ### ### 10,877 335,555 29.1 29.1 0.0
2013-Mar-12 Tue ### ### ### 61.71 36.7 36.7 4.4
2013-Mar-11 Mon ### ### 61.57 ### 71.7 71.7 0.0
2013-Mar-08 Fri 61.49 ### ### 61.55 68.0 68.0 ###
2013-Mar-07 Thu 62.2 62.2 61.24 61.44 19,445 1,200,145 22.3 22.3 4.4
2013-Mar-06 Wed ### ### 61.45 61.51 ### ### ###
2013-Mar-05 Tue ### ### ### ### 12,681 0 74.0 74.0 0.0
2013-Mar-04 Mon 61.22 61.22 ### ### ### ### 0.0
2013-Mar-01 Fri 60.81 60.84 ### 60.81 13,081 397,924 ### ### ###
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 60.51 60.27 60.27 31.7 31.7 ###
2013-Feb-26 Tue 60.4 60.4 59.79 60.21 30.0 30.0 ###
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu 60.5 60.5 ### ### 24,853 ### 33.6 33.6 0.0
2013-Feb-20 Wed ### ### 60.45 60.45 29,628 ### 32.9 32.9 4.3
2013-Feb-19 Tue 60.22 ### ### ### 32.7 32.7 0.0
2013-Feb-18 Mon ### ### ### 60.24 100,780 0 72.8 72.8 4.3
2013-Feb-15 Fri 59.22 59.55 59.22 59.48 13,720 ### ### ### 4.2
2013-Feb-14 Thu 59 ### 58.84 59.22 21,283 626,145 ### ### 4.2
2013-Feb-13 Wed 58.27 ### 58.27 ### 78.3 78.3 0.0
2013-Feb-12 Tue ### 58.45 ### 58.45 16,250 ### 70.7 70.7 4.2
2013-Feb-11 Mon ### ### ### 58.28 12,045 0 73.3 73.3 4.2
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu 57.57 57.85 57.5 57.84 12,228 705,249 ### ### ###
2013-Feb-06 Wed 57.83 ### 57.45 57.56 25.9 25.9 ###
2013-Feb-05 Tue ### ### ### ### 19.3 19.3 0.0
2013-Feb-04 Mon ### ### ### ### 36,824 0 34.0 34.0 0.0
2013-Feb-01 Fri 57.25 57.5 57.25 57.5 69.5 69.5 4.1
2013-Jan-31 Thu ### 57.4 ### ### 28.4 28.4 0.0
2013-Jan-30 Wed 57.51 ### 57.22 57.29 28.3 28.3 4.1
2013-Jan-29 Tue ### 57.42 ### ### 9,943 ### 74.9 74.9 0.0
2013-Jan-25 Fri 56.53 56.54 56.41 56.52 28,788 ### ### ### 4.0
2013-Jan-24 Thu ### 56.21 ### 56.21 ### ### ###
2013-Jan-23 Wed 55.8 ### 55.79 55.82 ### ### 4.0
2013-Jan-22 Tue ### ### ### 55.79 ### ### 4.0
2013-Jan-21 Mon 55.75 55.75 ### 55.72 32.3 32.3 ###
2013-Jan-18 Fri 55.83 55.83 55.55 ### 8,322 463,452 ### ### 0.0
2013-Jan-17 Thu 55.51 55.82 55.48 55.71 7,951 442,473 75.7 75.7 ###
2013-Jan-16 Wed ### 55.28 ### 55.28 1,782 49,254 ### ### 3.9
2013-Jan-15 Tue 55.2 55.24 ### ### 8,549 236,123 30.1 30.1 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### ### 54.82 ### 5,646 154,756 28.0 28.0 0.0
2013-Jan-10 Thu 54.85 55 54.84 55 4,477 245,876 ### ### 3.9
2013-Jan-09 Wed 54.85 ### 54.81 54.82 5,882 ### 27.4 27.4 3.9
2013-Jan-08 Tue ### ### ### ### 17,628 0 35.2 35.2 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 7,222 0 ### ### 0.0
2013-Jan-03 Thu 55 55.2 ### ### ### ### 0.0
2013-Jan-02 Wed 54.7 54.77 ### 54.71 14,157 387,689 59.9 59.9 3.9
2012-Dec-31 Mon 55.29 55.29 55 55 22.0 22.0 3.9
2012-Dec-28 Fri ### ### ### ### 2,658 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon 54.77 54.77 54.7 54.7 ### ### 3.9
2012-Dec-21 Fri ### ### 54.49 54.56 ### ### 3.9
2012-Dec-20 Thu ### ### ### 54.55 73.7 73.7 ###
2012-Dec-19 Wed 54.2 ### ### ### 13,950 0 ### ### 0.0
2012-Dec-18 Tue ### 54.5 ### ### 11,752 320,242 ### ### 0.0
2012-Dec-17 Mon 53.81 53.81 ### 53.77 10,973 295,228 29.9 29.9 ###
2012-Dec-14 Fri ### ### 53.87 53.87 8,283 ### ### ### 3.8
2012-Dec-13 Thu ### ### 53.79 ### 8,953 ### ### ### 0.0
2012-Dec-12 Wed 54.22 54.28 54 54 23,477 1,271,044 ### ### 3.9
2012-Dec-11 Tue ### ### ### ### 7,383 0 70.3 70.3 0.0
2012-Dec-10 Mon 54 54.76 53.77 53.85 32.0 32.0 ###
2012-Dec-07 Fri 53.5 53.83 53.5 53.81 ### ### ###
2012-Dec-06 Thu 53.5 53.5 53.43 53.43 27,776 1,485,043 34.5 34.5 ###
2012-Dec-05 Wed 53.45 53.59 53.44 53.59 9,629 ### ### ### 3.8
2012-Dec-04 Tue 53.55 ### ### ### ### ### 0.0
2012-Dec-03 Mon ### 53.49 53.26 53.49 ### ### ###
2012-Nov-30 Fri ### ### ### ### 68.4 68.4 0.0
2012-Nov-29 Thu 52.4 52.83 51.5 52.83 76.6 76.6 ###
2012-Nov-28 Wed 52.5 52.59 52.45 52.59 ### ### ###
2012-Nov-27 Tue ### 52.52 ### 52.52 ### ### ###
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri 52 52 ### ### 3,872 100,672 27.2 27.2 0.0
2012-Nov-22 Thu 52 ### 51.82 ### 4,674 ### 67.8 67.8 0.0
2012-Nov-21 Wed ### 51.7 51.52 51.52 4,249 ### 32.3 32.3 ###
2012-Nov-20 Tue ### ### 51.24 51.57 ### ### ###
2012-Nov-19 Mon 51.41 51.41 51.2 51.22 6,949 ### ### ### 3.7
2012-Nov-16 Fri 51.25 ### 51.25 51.28 71.0 71.0 3.7
2012-Nov-15 Thu 51.4 51.4 ### 51.28 ### ### 3.7
2012-Nov-14 Wed 51.5 51.55 ### 51.55 ### ### 3.7
2012-Nov-13 Tue 52.5 52.5 51.5 51.5 ### ### 3.7
2012-Nov-12 Mon ### 52.26 ### 52.24 73.6 73.6 ###
2012-Nov-09 Fri 52 ### ### ### 4,440 0 ### ### 0.0
2012-Nov-08 Thu ### ### 51.89 ### 15,584 404,326 ### ### 0.0
2012-Nov-07 Wed ### 52.24 ### 52.24 3,983 ### 69.8 69.8 ###
2012-Nov-06 Tue ### ### ### ### 4,024 0 25.8 25.8 0.0
2012-Nov-05 Mon ### ### ### ### 2,742 0 74.1 74.1 0.0
2012-Nov-02 Fri ### ### 51.8 ### 12,344 ### 14.8 14.8 0.0
2012-Nov-01 Thu 52.8 ### ### ### 20,226 0 24.9 24.9 0.0
2012-Oct-31 Wed 52.52 52.8 52.52 52.8 71.7 71.7 ###
2012-Oct-30 Tue ### ### 52.26 ### 12,278 320,824 ### ### 0.0
2012-Oct-29 Mon 52.42 52.47 ### ### 30.9 30.9 0.0
2012-Oct-26 Fri 52.48 ### ### ### ### ### 0.0
2012-Oct-25 Thu 52.55 52.55 ### 52.48 6,040 ### ### ### 3.7
2012-Oct-24 Wed ### ### 52.4 52.55 11,259 294,985 29.9 29.9 ###
2012-Oct-23 Tue 52.5 52.88 52.5 52.59 70.9 70.9 ###
2012-Oct-22 Mon ### 52.78 52.5 52.74 ### ### 3.8
2012-Oct-19 Fri ### 52.79 52.57 52.79 5,445 286,842 ### ### ###
2012-Oct-18 Thu 53 ### 52.88 ### 14,448 ### 30.7 30.7 0.0
2012-Oct-17 Wed ### ### 52.57 ### ### ### 0.0
2012-Oct-16 Tue ### 52.45 52.25 52.25 7,145 374,040 33.1 33.1 3.7
2012-Oct-15 Mon 52 ### 52 ### 2,685 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 5,925 0 67.6 67.6 0.0
2012-Oct-11 Thu 51.81 ### 51.81 ### 4,041 104,682 70.6 70.6 0.0
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue 52.5 52.5 52.25 52.4 25.3 25.3 3.7
2012-Oct-08 Mon 52.28 52.28 ### ### 33.8 33.8 0.0
2012-Oct-05 Fri ### ### 51.88 ### 6,070 157,455 61.8 61.8 0.0
2012-Oct-04 Thu 51.73 51.75 ### ### 6,126 ### ### ### 0.0
2012-Oct-03 Wed 51.52 ### 51.52 ### ### ### 0.0
2012-Oct-02 Tue 51.5 51.5 ### 51.29 ### ### ###
2012-Oct-01 Mon ### ### 51.71 51.71 520 13,444 ### ### ###
2012-Sep-28 Fri ### 51.82 ### 51.82 4,279 ### ### ### ###
2012-Sep-27 Thu 51.53 51.71 51.53 51.71 1,354 ### 69.2 69.2 ###
2012-Sep-26 Wed 52 52 51.56 ### 4,725 ### 24.3 24.3 0.0
2012-Sep-25 Tue 51.8 51.84 ### 51.7 33.6 33.6 3.7
2012-Sep-24 Mon 51.79 51.84 51.58 51.8 8,758 452,876 75.5 75.5 3.7
2012-Sep-21 Fri 51.89 ### 51.89 ### 3,985 ### ### ### 0.0
2012-Sep-20 Thu 52 52 ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 6,478 0 70.7 70.7 0.0
2012-Sep-18 Tue ### 51.75 ### 51.74 10,852 ### ### ### 3.7
2012-Sep-17 Mon 51.8 51.81 51.74 51.74 30.2 30.2 3.7
2012-Sep-14 Fri 51.81 ### 51.74 51.83 3,925 ### 65.0 65.0 3.7
2012-Sep-13 Thu ### ### 51.5 51.5 ### ### 3.7
2012-Sep-12 Wed 51.44 ### 51.43 ### 3,686 94,785 67.8 67.8 0.0
2012-Sep-11 Tue ### 51.4 ### 51.4 3,258 ### ### ### ###
2012-Sep-10 Mon 51.5 51.51 51.44 51.44 30.7 30.7 3.7
2012-Sep-07 Fri ### ### 51.4 51.4 2,523 64,841 ### ### ###
2012-Sep-06 Thu ### ### ### ### 874 0 68.5 68.5 0.0
2012-Sep-05 Wed 51.44 51.44 ### 51.28 10,388 267,179 37.8 37.8 3.7
2012-Sep-04 Tue 51.89 51.89 51.56 51.56 ### ### 3.7
2012-Sep-03 Mon 51.43 ### 51.43 ### 77.7 77.7 0.0
2012-Aug-31 Fri 51.78 51.79 51.72 51.74 8,841 ### ### ### 3.7
2012-Aug-30 Thu 51.7 51.7 ### ### 41.7 41.7 0.0
2012-Aug-29 Wed 51.78 51.86 51.78 51.86 73.0 73.0 3.7
2012-Aug-28 Tue ### ### 51.55 ### ### ### 0.0
2012-Aug-27 Mon ### 51.74 51.52 51.52 11,089 572,525 35.5 35.5 ###
2012-Aug-24 Fri 51.45 51.45 51.24 ### 34.0 34.0 0.0
2012-Aug-23 Thu 51.82 51.82 ### 51.71 28.0 28.0 ###
2012-Aug-22 Wed 51.7 51.71 ### ### 5,786 ### 33.6 33.6 0.0
2012-Aug-21 Tue 51.8 ### ### ### ### ### 0.0
2012-Aug-20 Mon 51.59 ### 51.5 ### ### ### 0.0
2012-Aug-17 Fri ### 51.27 51 51.24 ### ### ###
2012-Aug-16 Thu 50.52 50.81 50.47 50.77 7,186 ### ### ### ###
2012-Aug-15 Wed ### ### 50 ### 3,079 76,975 ### ### 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon 50.25 50.25 ### ### 26.2 26.2 0.0
2012-Aug-10 Fri 50.48 50.48 50 ### 26.2 26.2 0.0
2012-Aug-09 Thu 50.75 50.75 50.55 ### 26.6 26.6 0.0
2012-Aug-08 Wed ### 50.85 ### 50.74 ### ### 3.6
2012-Aug-07 Tue 50.55 ### 50.55 ### ### ### 0.0
2012-Aug-06 Mon 50.54 50.56 50.25 50.4 4,821 ### 28.2 28.2 ###
2012-Aug-03 Fri 49.89 ### 49.89 ### 5,275 131,584 ### ### 0.0
2012-Aug-02 Thu ### 50.49 ### 50.44 ### ### 3.6
2012-Aug-01 Wed 50.52 50.52 50.47 50.52 3,280 165,623 75.4 75.4 3.6
2012-Jul-30 Mon 50 ### 50 ### 77.8 77.8 0.0
2012-Jul-27 Fri ### ### 49.45 49.45 17.8 17.8 3.5
2012-Jul-26 Thu ### ### ### ### ### ### 0.0
2012-Jul-25 Wed ### 48.79 ### 48.79 ### ### 3.5
2012-Jul-24 Tue ### ### ### ### 3,348 0 ### ### 0.0
2012-Jul-23 Mon 49.5 49.5 ### ### 37.9 37.9 0.0
2012-Jul-20 Fri ### 49.75 ### ### ### ### 0.0
2012-Jul-19 Thu ### 49.45 ### 49.45 70.7 70.7 3.5
2012-Jul-18 Wed 49 ### ### ### 3,873 0 ### ### 0.0
2012-Jul-17 Tue ### 49 ### 49 858 21,021 68.4 68.4 3.5
2012-Jul-13 Fri ### 48.23 ### 48.21 68.4 68.4 ###
2012-Jul-12 Thu ### ### ### ### 1,189 0 34.0 34.0 0.0
2012-Jul-11 Wed 48 ### 48 48 ### ### 3.4
2012-Jul-10 Tue 48.29 ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 1,173 0 79.0 79.0 0.0
2012-Jul-06 Fri 48.48 48.48 ### ### ### ### 0.0
2012-Jul-05 Thu 48.48 48.48 ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue 48.2 48.24 ### ### 31.4 31.4 0.0
2012-Jul-02 Mon 48.28 ### 48.28 ### 73.1 73.1 0.0
2012-Jun-29 Fri 47.57 ### 47.57 ### 4,270 ### ### ### 0.0
2012-Jun-28 Thu ### ### 47.88 47.88 35.6 35.6 3.4
2012-Jun-27 Wed 47.2 ### 47.2 ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 47.5 47.58 47.41 47.47 ### ### ###
2012-Jun-21 Thu ### ### ### ### 33.6 33.6 0.0
2012-Jun-20 Wed ### ### 48.2 48.2 34.0 34.0 3.4
2012-Jun-19 Tue ### ### ### ### 6,049 0 75.2 75.2 0.0
2012-Jun-18 Mon ### 48.26 ### 48.26 ### ### 3.4
2012-Jun-15 Fri 47.51 47.52 47.25 47.52 7,429 352,023 ### ### 3.4
2012-Jun-14 Thu 47.53 47.53 47.41 47.41 776 ### 33.9 33.9 ###
2012-Jun-13 Wed 47.87 47.87 47.5 47.54 2,771 ### 31.9 31.9 3.4
2012-Jun-12 Tue 47.85 47.85 47.76 47.76 5,484 ### 34.4 34.4 ###
2012-Jun-08 Fri 47.44 47.56 47.44 47.49 3,623 ### 80.6 80.6 3.4
2012-Jun-07 Thu 47.89 52.27 47.89 ### ### ### 0.0
2012-Jun-06 Wed 47.24 ### 47.22 ### 71.2 71.2 0.0
2012-Jun-05 Tue 47.45 47.45 ### ### ### ### 0.0
2012-Jun-04 Mon ### ### 46.71 46.79 1,970 ### ### ### 3.3
2012-Jun-01 Fri ### 47.53 ### 47.53 849 20,176 80.1 80.1 ###
2012-May-31 Thu 47.23 47.48 47.23 47.48 943 44,655 66.4 66.4 ###
2012-May-30 Wed 47.28 47.46 47.28 47.46 73.8 73.8 ###
2012-May-29 Tue 47 47.56 47 47.55 5,351 ### ### ### ###
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 30.6 30.6 0.0
2012-May-24 Thu ### ### 47.21 47.21 ### ### 3.4
2012-May-23 Wed 47.59 47.59 ### ### 37.0 37.0 0.0
2012-May-22 Tue ### ### 47.58 ### 67.0 67.0 0.0
2012-May-21 Mon ### ### ### 47.4 ### ### 3.4
2012-May-18 Fri 48.2 48.2 47.21 47.21 4,189 ### 27.3 27.3 3.4
2012-May-17 Thu 48.79 48.79 ### ### 23.1 23.1 0.0
2012-May-16 Wed 49.45 49.45 48.87 48.87 43.6 43.6 ###
2012-May-15 Tue 49.73 49.85 49.73 49.8 80.8 80.8 3.6
2012-May-14 Mon 49.77 ### 49.77 ### 3,457 86,027 77.3 77.3 0.0
2012-May-11 Fri ### ### 49.53 ### 27.5 27.5 0.0
2012-May-10 Thu 49.5 ### 49.49 ### 4,050 ### 68.3 68.3 0.0
2012-May-09 Wed 49.5 49.5 49.23 49.23 10,228 ### ### ### ###
2012-May-08 Tue 49.47 ### 49.45 ### 3,650 90,246 ### ### 0.0
2012-May-07 Mon 49.74 49.74 49.42 49.42 ### ### 3.5
2012-May-04 Fri 50.25 50.25 ### ### 37.7 37.7 0.0
2012-May-03 Thu 50.47 50.47 ### ### 33.1 33.1 0.0
2012-May-02 Wed 50.25 50.4 50.2 50.4 72.9 72.9 ###
2012-May-01 Tue 51 51 50.2 50.53 24.8 24.8 ###
2012-Apr-30 Mon ### 50.2 ### 50.2 9,781 ### ### ### 3.6
2012-Apr-27 Fri 50 ### 49.88 ### 2,642 ### ### ### 0.0
2012-Apr-26 Thu ### ### 49.85 49.85 2,346 58,474 ### ### ###
2012-Apr-24 Tue 49.45 49.83 49.45 49.75 4,424 ### ### ### ###
2012-Apr-23 Mon 49.4 49.43 49.4 49.43 1,284 63,448 ### ### ###
2012-Apr-20 Fri 49.49 49.49 49.49 49.49 0 ###
2012-Apr-19 Thu 49.29 49.5 49.28 49.49 ### ### ###
2012-Apr-18 Wed 49.41 49.41 ### ### 354 8,745 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 878 0 ### ### 0.0
2012-Apr-16 Mon 48.88 ### 48.87 ### 5,559 ### ### ### 0.0
2012-Apr-13 Fri ### 49.22 ### ### 920 22,641 ### ### 0.0
2012-Apr-12 Thu 48.56 ### 48.56 ### ### ### 0.0
2012-Apr-11 Wed 48.47 48.47 48.47 48.47 ### ### 3.5
2012-Apr-10 Tue 48.85 ### 48.85 ### 485 11,846 77.5 77.5 0.0
2012-Apr-05 Thu 49.26 49.26 ### 49 1,653 ### ### ### 3.5
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 49.57 ### ### ### 7,742 0 28.8 28.8 0.0
2012-Apr-02 Mon ### ### 48.89 48.89 4,520 ### 30.0 30.0 3.5
2012-Mar-30 Fri 50.55 50.55 ### ### 10,874 274,840 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 1,048 0 ### ### 0.0
2012-Mar-28 Wed 49.41 ### 49.41 49.88 72.7 72.7 3.6
2012-Mar-27 Tue ### ### 49.26 49.26 29.2 29.2 3.5
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 2,874 0 68.2 68.2 0.0
2012-Mar-22 Thu 48.47 48.74 48.47 48.72 13,345 ### 73.9 73.9 3.5
2012-Mar-21 Wed 48.44 48.44 48.44 48.44 69.1 69.1 3.5
2012-Mar-20 Tue ### 48.72 48.52 48.59 5,078 ### 33.1 33.1 ###
2012-Mar-19 Mon ### ### ### ### 2,558 0 31.4 31.4 0.0
2012-Mar-16 Fri 48.79 48.83 48.71 48.83 70.1 70.1 3.5
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue 47.88 48.21 47.88 ### 70.3 70.3 0.0
2012-Mar-12 Mon 47.57 ### 47.57 47.58 2,287 ### ### ### 3.4
2012-Mar-09 Fri 47.45 47.45 47.45 47.45 ### ### ###
2012-Mar-08 Thu 47.7 47.7 47.27 47.43 24.0 24.0 3.4
2012-Mar-07 Wed 47.47 47.58 47.4 47.4 3,186 ### ### ### 3.4
2012-Mar-06 Tue ### ### ### ### 36.9 36.9 0.0
2012-Mar-05 Mon 48.44 48.44 ### ### 4,287 ### ### ### 0.0
2012-Mar-02 Fri 48.5 48.5 ### ### ### ### 0.0
2012-Mar-01 Thu ### ### 48.28 48.28 948 22,884 31.7 31.7 3.4
2012-Feb-29 Wed ### 48.56 ### 48.56 1,959 ### 66.0 66.0 3.5
2012-Feb-28 Tue ### ### 48.22 48.22 29.9 29.9 3.4
2012-Feb-27 Mon 48.52 48.52 ### ### 30.5 30.5 0.0
2012-Feb-24 Fri 48.4 48.4 ### ### 1,543 37,340 25.7 25.7 0.0
2012-Feb-23 Thu ### ### ### ### 1,051 0 73.2 73.2 0.0
2012-Feb-22 Wed ### 48.21 ### ### 2,928 70,579 ### ### 0.0
2012-Feb-21 Tue ### ### 47.58 ### 3,472 ### ### ### 0.0
2012-Feb-20 Mon 47.5 ### 47.5 ### 223 ### ### ### 0.0
2012-Feb-17 Fri ### ### 46.85 ### ### ### 0.0
2012-Feb-16 Thu 47 47 ### ### ### ### 0.0
2012-Feb-15 Wed ### 47.4 47.22 47.4 2,559 ### 72.3 72.3 3.4
2012-Feb-14 Tue ### ### 47.26 47.26 31.0 31.0 3.4
2012-Feb-13 Mon 47.48 47.57 ### 47.57 1,574 ### ### ### 3.4
2012-Feb-10 Fri ### ### 47.45 47.45 ### ### ###
2012-Feb-09 Thu 47.4 47.4 47.26 47.26 ### ### 3.4
2012-Feb-08 Wed 47.48 47.49 47.48 47.48 6,428 ### 65.3 65.3 ###
2012-Feb-07 Tue 47.5 47.85 47.45 47.48 33.0 33.0 ###
2012-Feb-06 Mon ### ### 47.5 47.5 876 ### 29.9 29.9 3.4
2012-Feb-03 Fri 47.5 47.5 47.2 47.22 1,027 48,628 25.5 25.5 3.4
2012-Feb-02 Thu 47.43 47.46 47.43 47.46 69.3 69.3 ###
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 47.43 47.52 47.41 47.41 4,155 ### ### ### ###
2012-Jan-30 Mon ### ### ### 47.48 1,557 0 32.2 32.2 ###
2012-Jan-27 Fri 47.84 47.85 47.84 47.85 1,045 ### 66.5 66.5 3.4
2012-Jan-25 Wed 47.44 47.44 47.42 47.42 ### ### 3.4
2012-Jan-24 Tue ### ### ### ### 31.8 31.8 0.0
2012-Jan-23 Mon 46.86 ### 46.85 ### ### ### 0.0
2012-Jan-20 Fri ### ### 46.82 ### ### ### 0.0
2012-Jan-19 Thu 47 47 46.82 46.82 ### ### 3.3
2012-Jan-18 Wed 46.8 46.88 46.76 46.88 1,983 92,844 ### ### 3.3
2012-Jan-17 Tue 46.72 46.72 46.72 46.72 454 ### ### ### 3.3
2012-Jan-16 Mon 46.22 46.22 ### 46.21 4,829 ### ### ### ###
2012-Jan-13 Fri 46.55 46.55 46.55 46.55 0 3.3
2012-Jan-12 Thu 46.85 46.85 46.51 46.55 2,181 ### 23.5 23.5 3.3
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 46.58 ### 46.55 46.55 748 ### ### ### 3.3
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri 46.55 46.55 46.47 46.47 31.9 31.9 ###
2012-Jan-05 Thu 46.73 46.73 46.73 46.73 0 3.3
2012-Jan-04 Wed 46.73 46.73 46.73 46.73 1,278 59,720 ### ### 3.3
2012-Jan-03 Tue 46.22 46.22 46.2 46.2 121 ### 24.7 24.7 ###
2011-Dec-30 Fri 47.5 47.5 47.5 47.5 ### ### 3.4
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri ### ### ### ### 2,684 0 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 1,756 0 31.8 31.8 0.0
2011-Dec-21 Wed 47.55 ### 47.54 47.54 ### ### 3.4
2011-Dec-20 Tue 46.85 ### 46.81 46.88 9,542 ### ### ### 3.3
2011-Dec-19 Mon 46.87 ### 46.74 46.85 ### ### ###
2011-Dec-16 Fri ### ### 48 48 4,057 ### ### ### 3.4
2011-Dec-15 Thu 47.7 47.7 47.7 47.7 829 39,543 77.4 77.4 3.4
2011-Dec-14 Wed ### ### 48 ### 8,024 192,576 69.7 69.7 0.0
2011-Dec-13 Tue ### 48.28 ### 48.25 75.7 75.7 ###
2011-Dec-12 Mon 48.8 48.8 ### ### ### ### 0.0
2011-Dec-09 Fri 48.47 48.84 48.47 48.84 79.6 79.6 3.5
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 1,323 0 ### ### 0.0
2011-Dec-06 Tue ### 49.49 ### ### 37.0 37.0 0.0
2011-Dec-05 Mon ### 49.45 ### 49.45 69.8 69.8 3.5
2011-Dec-02 Fri ### 48.57 ### 48.57 3,821 ### 67.8 67.8 ###
2011-Dec-01 Thu ### ### ### ### 73.0 73.0 0.0
2011-Nov-30 Wed ### ### ### ### 27.5 27.5 0.0
2011-Nov-29 Tue ### 46.73 ### 46.73 1,472 ### ### ### 3.3
2011-Nov-28 Mon 46.46 46.49 46.22 46.47 1,650 76,485 65.9 65.9 ###
2011-Nov-25 Fri ### ### ### ### 3,375 0 ### ### 0.0
2011-Nov-24 Thu 46.47 46.59 46.4 46.4 ### ### 3.3
2011-Nov-23 Wed ### ### ### ### 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### 47.47 ### 2,358 ### 36.5 36.5 0.0
2011-Nov-18 Fri ### ### 47.82 47.82 ### ### 3.4
2011-Nov-17 Thu ### 48.46 ### 48.46 1,881 45,576 ### ### ###
2011-Nov-16 Wed 48.79 48.79 48.79 48.79 0 3.5
2011-Nov-15 Tue 48.8 48.86 48.71 48.79 8,247 402,329 31.7 31.7 3.5
2011-Nov-14 Mon ### ### 49 ### 1,473 36,088 ### ### 0.0
2011-Nov-11 Fri ### ### 48.25 48.25 724 ### 22.3 22.3 ###
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 145 0 ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 4,326 0 68.8 68.8 0.0
2011-Nov-03 Thu 47.28 47.29 47.24 47.24 1,880 88,858 41.9 41.9 3.4
2011-Nov-02 Wed 47.29 47.74 47.29 47.72 ### ### 3.4
2011-Nov-01 Tue 48.86 48.86 48.86 48.86 0 3.5
2011-Oct-31 Mon ### ### 48.73 48.86 32.6 32.6 3.5
2011-Oct-28 Fri 49.81 49.81 ### ### 31.2 31.2 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 1,070 0 68.4 68.4 0.0
2011-Oct-25 Tue 48.26 48.26 48.26 48.26 1,858 ### ### ### 3.4
2011-Oct-24 Mon 47.85 48.42 47.85 48.42 3,856 ### 72.2 72.2 3.5
2011-Oct-21 Fri 47.57 47.57 ### 47.55 7,489 178,125 ### ### ###
2011-Oct-20 Thu 47.45 47.45 47.41 47.41 485 ### ### ### ###
2011-Oct-19 Wed 47.81 47.89 47.79 47.79 4,072 ### 33.6 33.6 ###
2011-Oct-18 Tue 47.51 ### 47.51 47.52 ### ### 3.4
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 47.53 47.53 47.53 47.53 0 ###
2011-Oct-13 Thu 47.53 47.53 47.53 47.53 779 37,025 72.4 72.4 ###
2011-Oct-12 Wed 47.45 47.45 47.45 47.45 0 ###
2011-Oct-11 Tue 47.51 47.51 ### 47.45 4,625 ### ### ### ###
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri 46.46 46.55 46.46 46.55 7,845 ### 55.1 55.1 3.3
2011-Oct-06 Thu ### ### ### ### 60.4 60.4 0.0
2011-Oct-05 Wed 44.58 44.58 ### ### 2,978 66,379 29.0 29.0 0.0
2011-Oct-04 Tue ### ### ### ### 29.6 29.6 0.0
2011-Oct-03 Mon ### ### ### ### 1,070 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 3,521 0 ### ### 0.0
2011-Sep-29 Thu ### 46.54 ### 46.4 71.4 71.4 3.3
2011-Sep-28 Wed ### 46.82 46.52 46.52 15,825 738,552 ### ### 3.3
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 6,547 0 ### ### 0.0
2011-Sep-23 Fri 44.8 45.21 44.8 45.21 9,345 420,571 72.8 72.8 ###
2011-Sep-22 Thu ### ### ### ### 5,376 0 ### ### 0.0
2011-Sep-21 Wed ### ### 45.5 45.58 35.0 35.0 3.3
2011-Sep-20 Tue 45.79 ### ### ### 20,056 0 39.6 39.6 0.0
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 45.88 45.88 1,420 32,574 ### ### 3.3
2011-Sep-14 Wed ### ### ### ### 1,170 0 ### ### 0.0
2011-Sep-13 Tue 46 ### 45.86 ### 5,320 121,987 36.2 36.2 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed 46.5 46.5 ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 0 0.0
2011-Sep-05 Mon 46.5 46.5 ### ### 2,286 53,149 37.7 37.7 0.0
2011-Sep-02 Fri ### ### 47.5 47.5 1,082 ### 26.3 26.3 3.4
2011-Sep-01 Thu ### ### ### ### 31.9 31.9 0.0
2011-Aug-31 Wed 47.42 47.42 47.42 47.42 1,682 ### ### ### 3.4
2011-Aug-30 Tue 47.78 47.84 47.5 47.5 ### ### 3.4
2011-Aug-29 Mon ### ### ### ### 0 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu 46.48 46.48 46.48 46.48 0 ###
2011-Aug-24 Wed 46.48 46.48 46.48 46.48 70 3,253 78.0 78.0 ###
2011-Aug-23 Tue ### ### ### ### 543 0 60.0 60.0 0.0
2011-Aug-22 Mon 45.58 45.58 45.22 45.22 57 2,587 ### ### 3.2
2011-Aug-19 Fri ### 45.77 45.54 45.58 14,545 664,051 43.1 43.1 3.3
2011-Aug-18 Thu 46.89 46.89 46.89 46.89 189 ### 81.6 81.6 ###
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 46.82 ### ### ### 3,155 0 77.4 77.4 0.0
2011-Aug-15 Mon 46.29 46.58 46.29 46.58 ### ### 3.3
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 60.8 60.8 0.0
2011-Aug-10 Wed 44 ### 44 ### ### ### 0.0
2011-Aug-09 Tue 42.46 44 41.27 44 34,176 ### 61.8 61.8 3.1
2011-Aug-08 Mon ### ### ### ### 651 0 74.6 74.6 0.0
2011-Aug-05 Fri 44.77 44.77 44.4 ### ### ### 0.0
2011-Aug-04 Thu 47 47 46.26 46.26 2,240 104,451 33.4 33.4 3.3
2011-Aug-03 Wed ### ### ### ### 36.9 36.9 0.0
2011-Aug-02 Tue ### ### 47.84 47.84 ### ### 3.4
2011-Aug-01 Mon ### ### 48.45 48.45 ### ### ###
2011-Jul-29 Fri 47.77 47.77 47.73 47.73 654 31,228 ### ### ###
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### 48.74 48.74 1,150 28,025 32.7 32.7 ###
2011-Jul-26 Tue 48.85 48.85 48.85 48.85 0 ###
2011-Jul-25 Mon ### ### 48.85 48.85 2,881 ### ### ### ###
2011-Jul-22 Fri ### ### ### ### 0 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 34.3 34.3 0.0
2011-Jul-15 Fri ### ### 48 48 2,081 49,944 ### ### 3.4
2011-Jul-14 Thu ### ### ### ### 0 0.0
2011-Jul-13 Wed 48.7 48.72 48.53 ### 9,740 ### 26.8 26.8 0.0
2011-Jul-12 Tue 48.72 48.72 48.72 48.72 84.8 84.8 3.5
2011-Jul-11 Mon 49.84 49.84 ### ### 36.0 36.0 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### 49.58 49.58 100,150 ### ### ### ###
2011-Jul-06 Wed 49.76 49.81 49.76 49.81 66.6 66.6 3.6
2011-Jul-05 Tue 49.81 49.81 49.81 49.81 74.8 74.8 3.6
2011-Jul-04 Mon ### ### 50 50 ### ### ###
2011-Jul-01 Fri 49.86 49.86 49.86 49.86 67.0 67.0 ###
2011-Jun-30 Thu ### ### ### ### 549 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon 48.87 48.87 48.79 48.82 884 ### ### ### 3.5
2011-Jun-24 Fri 49.26 49.26 49.26 49.26 0 3.5
2011-Jun-23 Thu ### ### 49.26 49.26 250 6,157 ### ### 3.5
2011-Jun-22 Wed 50.2 50.2 50.2 50.2 0 3.6
2011-Jun-21 Tue 50 50.2 50 50.2 2,083 104,358 73.8 73.8 3.6
2011-Jun-20 Mon ### ### ### ### 49.5 49.5 0.0
2011-Jun-17 Fri 49.2 49.2 49.2 49.2 72.6 72.6 3.5
2011-Jun-16 Thu ### ### ### ### 1,825 0 83.5 83.5 0.0
2011-Jun-15 Wed 49.46 49.51 49.46 49.51 75.9 75.9 ###
2011-Jun-14 Tue ### ### 49 49 1,659 40,645 ### ### 3.5
2011-Jun-10 Fri ### 49.42 ### 49.42 750 ### ### ### 3.5
2011-Jun-09 Thu ### ### ### ### 28.1 28.1 0.0
2011-Jun-08 Wed ### ### ### ### 0 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri 49.59 49.59 49.4 49.4 ### ### 3.5
2011-Jun-02 Thu 50.5 50.5 49.22 49.22 243 ### 17.5 17.5 3.5
2011-Jun-01 Wed ### 50.48 ### 50.48 350 ### ### ### 3.6
2011-May-31 Tue 51.21 51.21 ### ### 158 4,045 25.8 25.8 0.0
2011-May-30 Mon ### 50.22 ### ### 740 18,581 36.2 36.2 0.0
2011-May-27 Fri ### ### ### ### 71.0 71.0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-07 20:05:14 thru 2025-05-07 20:05:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000