End of day Prices (full format), 600 Days for (WBC) WESTPAC BANKING CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.95 |
2019-Jul-25 Thu
| 28.59
| 28.89
| 28.5
| 28.86
| 8,275,549
| 237,466,878
| ###
| ###
| ### |
2019-Jul-24 Wed
| ###
| 28.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 27.79
| ###
| 4,631,253
| ###
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 27.84
| 3,350,888
| 0
| 29.8
| 29.8
| 2.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| 27.88
| 4,375,677
| 0
| 71.7
| 71.7
| ### |
2019-Jul-18 Thu
| 27.76
| 27.76
| 27.44
| 27.58
| 4,406,787
| 121,627,321
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 27.755
| 27.52
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-16 Tue
| 27.75
| 27.8
| 27.555
| ###
| 4,257,481
| ###
| 29.6
| 29.6
| 0.0 |
2019-Jul-15 Mon
| 27.82
| ###
| ###
| 27.81
| 3,074,525
| 0
| 38.1
| 38.1
| ### |
2019-Jul-12 Fri
| 27.8
| 28.23
| 27.8
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Jul-11 Thu
| 27.76
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 27.83
| 27.87
|
|
| 24.5
| 24.5
| ### |
2019-Jul-09 Tue
| ###
| ###
| 27.75
| 27.89
|
|
| 37.4
| 37.4
| 2.0 |
2019-Jul-08 Mon
| 28.44
| 28.45
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Jul-05 Fri
| 28.25
| 28.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2019-Jul-03 Wed
| ###
| ###
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 28.43
| 27.83
| ###
| 7,332,275
| ###
| 17.8
| 17.8
| 0.0 |
2019-Jul-01 Mon
| 28.46
| ###
| 28.25
| ###
| 6,415,154
| 90,614,050
| 30.0
| 30.0
| 0.0 |
2019-Jun-28 Fri
| ###
| 28.45
| 28.24
| ###
| 11,235,370
| ###
| 71.5
| 71.5
| 0.0 |
2019-Jun-27 Thu
| ###
| 28.23
| ###
| ###
| 3,936,977
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 28.2
| 28.23
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jun-25 Tue
| 28.29
| 28.41
| 28.155
| 28.28
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| 28
| ###
| 5,547,883
| ###
| 80.0
| 80.0
| 0.0 |
2019-Jun-21 Fri
| 28.4
| 28.41
| ###
| 28.23
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 28.42
| 28.46
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2019-Jun-19 Wed
| 28.41
| 28.45
| 28.27
| ###
| 6,002,978
| 170,244,456
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 27.85
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Jun-14 Fri
| 27.81
| ###
| 27.58
| 27.88
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 28.25
| 28.27
| 28
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2019-Jun-12 Wed
| ###
| 28.47
| ###
| ###
| 4,856,576
| 69,133,359
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 27.71
| ###
| ###
| 27.83
| 7,166,222
| 0
| ###
| ###
| 2.0 |
2019-Jun-05 Wed
| ###
| 27.72
| ###
| ###
| 9,338,088
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| 27.25
|
|
| 82.5
| 82.5
| ### |
2019-Jun-03 Mon
| 27.23
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2019-May-31 Fri
| 27.5
| ###
| 27.22
| 27.44
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 27.55
| 27.74
| 27.51
| ###
| 7,997,279
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 27.78
| 27.79
| 27.56
| 27.74
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| 27.82
| 27.87
| 7,341,829
| 102,124,841
| 31.1
| 31.1
| ### |
2019-May-27 Mon
| ###
| ###
| 27.85
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2019-May-24 Fri
| 27.85
| ###
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-May-22 Wed
| 28.5
| 28.84
| 28.41
| 28.81
|
|
| 76.6
| 76.6
| 2.1 |
2019-May-21 Tue
| 28.4
| 28.5
| ###
| 28.5
|
|
| 68.1
| 68.1
| 2.0 |
2019-May-20 Mon
| 27.5
| 27.75
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2019-May-17 Fri
| ###
| ###
| ###
| 25.41
| 7,939,486
| 0
| 16.2
| 16.2
| ### |
2019-May-16 Thu
| 25.82
| 25.85
| ###
| 25.85
| 12,220,544
| ###
| 65.8
| 65.8
| ### |
2019-May-15 Wed
| ###
| ###
| 26.81
| 26.89
| 9,287,479
| 124,498,655
| ###
| ###
| ### |
2019-May-14 Tue
| 27
| 27
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 27.22
|
|
| 70.9
| 70.9
| 1.9 |
2019-May-09 Thu
| ###
| 27.255
| 27
| ###
| 6,499,657
| 176,319,445
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 27
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 27.58
| ###
| ###
| 6,977,922
| 96,225,544
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 26.86
| ###
| 26.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-May-03 Fri
| ###
| 27.59
| 27.25
| 27.44
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| 27.375
| 27.41
|
|
| ###
| ###
| 2.0 |
2019-May-01 Wed
| 27.7
| 28.175
| 27.7
| ###
| 5,334,889
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 27.54
| ###
| 27.47
| 27.51
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 27.74
| 27.79
| 27.44
| 27.58
|
|
| 29.8
| 29.8
| ### |
2019-Apr-26 Fri
| ###
| 27.75
| ###
| 27.74
| 5,898,050
| 81,835,443
| ###
| ###
| ### |
2019-Apr-24 Wed
| 27.4
| ###
| ###
| 27.58
|
|
| ###
| ###
| ### |
2019-Apr-23 Tue
| 27
| 27.23
| 26.81
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Apr-18 Thu
| ###
| 27
| ###
| 26.83
| 5,799,344
| 78,291,144
| 36.8
| 36.8
| ### |
2019-Apr-17 Wed
| ###
| 26.89
| 26.51
| 26.81
|
|
| 76.9
| 76.9
| ### |
2019-Apr-16 Tue
| ###
| 26.41
| ###
| 26.41
| 5,211,286
| ###
| 80.7
| 80.7
| ### |
2019-Apr-15 Mon
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 25.8
| ###
| ###
| ###
| 6,999,083
| 0
| 69.1
| 69.1
| 0.0 |
2019-Apr-11 Thu
| 25.77
| 25.8
| 25.54
| 25.57
| 5,098,748
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| 25.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 25.83
| 25.88
| ###
| 25.84
| 4,621,089
| ###
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| ###
| ###
| 25.85
| 25.88
| 4,512,689
| ###
| 22.0
| 22.0
| 1.8 |
2019-Apr-05 Fri
| ###
| 26.24
| 26
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Apr-04 Thu
| 26.28
| 26.29
| ###
| 26.23
|
|
| 34.6
| 34.6
| ### |
2019-Apr-03 Wed
| 26.49
| 26.49
| 26.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 26.4
| ###
| 26.25
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Apr-01 Mon
| ###
| 26.25
| ###
| ###
| 3,787,828
| 49,715,242
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 26
| 25.71
| ###
| 9,312,057
| ###
| 63.0
| 63.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 6,279,951
| 0
| 69.4
| 69.4
| 0.0 |
2019-Mar-26 Tue
| 26
| 26.075
| 25.89
| ###
| 5,625,840
| 146,173,387
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 26.2
| 26.24
| ###
| ###
| 6,253,276
| 82,042,981
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 26.2
| ###
| ###
| 26.51
|
|
| 81.8
| 81.8
| ### |
2019-Mar-21 Thu
| 26.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| 26.45
| ###
| ###
| 6,782,289
| 89,695,772
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 26.77
| 26.4
| 26.42
| 6,856,327
| 182,275,453
| ###
| ###
| 1.9 |
2019-Mar-18 Mon
| 26.53
| 26.75
| 26.42
| 26.52
| 4,776,325
| ###
| ###
| ###
| 1.9 |
2019-Mar-15 Fri
| 26.76
| 26.76
| 26.47
| 26.48
| 9,750,076
| 259,498,272
| ###
| ###
| ### |
2019-Mar-14 Thu
| 26.57
| ###
| ###
| ###
| 5,883,954
| 0
| 68.9
| 68.9
| 0.0 |
2019-Mar-13 Wed
| 26.7
| 26.83
| 26.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 27.23
| 26.85
| 26.85
| 4,986,256
| ###
| 27.3
| 27.3
| 1.9 |
2019-Mar-11 Mon
| 27
| ###
| 26.86
| ###
| 3,365,470
| ###
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 27.29
| 27.29
| 26.85
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Mar-07 Thu
| 27.45
| 27.47
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Mar-06 Wed
| 27
| 27.25
| ###
| 27.25
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| ###
| ###
| 26.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 27
|
|
| 22.1
| 22.1
| 1.9 |
2019-Mar-01 Fri
| 27
| 27.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 26.78
| ###
| ###
| ###
| 5,795,387
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 26.52
| 26.77
| 26.44
| 26.7
| 4,782,983
| ###
| 73.4
| 73.4
| 1.9 |
2019-Feb-26 Tue
| 26.81
| 26.81
| 26.4
| 26.53
|
|
| 25.7
| 25.7
| ### |
2019-Feb-25 Mon
| 26.8
| 26.85
| 26.57
| 26.8
|
|
| ###
| ###
| 1.9 |
2019-Feb-22 Fri
| 26.8
| ###
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2019-Feb-21 Thu
| ###
| 26.82
| ###
| 26.77
| 7,436,924
| 99,729,150
| ###
| ###
| 1.9 |
2019-Feb-20 Wed
| 26.54
| ###
| 26.23
| 26.42
| 6,398,681
| ###
| ###
| ###
| 1.9 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,954,359
| 0
| 80.9
| 80.9
| 0.0 |
2019-Feb-18 Mon
| ###
| 26.48
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2019-Feb-15 Fri
| ###
| ###
| ###
| 26.24
| 4,113,941
| 0
| 75.7
| 75.7
| 1.9 |
2019-Feb-14 Thu
| ###
| 26.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 26.49
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Feb-11 Mon
| ###
| 26.7
| 26.21
| ###
| 5,769,980
| 152,644,820
| 23.8
| 23.8
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 26.79
|
|
| 79.9
| 79.9
| ### |
2019-Feb-07 Thu
| 26.7
| ###
| 26.51
| 26.88
| 7,323,487
| 97,072,820
| ###
| ###
| ### |
2019-Feb-06 Wed
| 26.85
| 26.88
| ###
| ###
| 10,808,582
| 145,267,342
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 24.44
| ###
| ###
| 24.87
| 6,439,252
| 0
| 86.7
| 86.7
| ### |
2019-Feb-01 Fri
| ###
| ###
| ###
| 24.58
| 8,852,522
| 0
| 83.5
| 83.5
| 1.8 |
2019-Jan-31 Thu
| ###
| ###
| 24.55
| 24.55
|
|
| 16.3
| 16.3
| ### |
2019-Jan-30 Wed
| 25.25
| ###
| 25.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 25.8
| 25.23
| 25.29
|
|
| 25.6
| 25.6
| ### |
2019-Jan-25 Fri
| 25.78
| ###
| 25.76
| 25.88
|
|
| 67.7
| 67.7
| 1.8 |
2019-Jan-10 Thu
| 25.79
| 25.87
| ###
| 25.85
|
|
| 74.8
| 74.8
| ### |
2019-Jan-09 Wed
| ###
| 25.85
| 25.44
| 25.76
| 4,986,848
| ###
| ###
| ###
| 1.8 |
2019-Jan-04 Fri
| ###
| ###
| 24.77
| ###
| 4,594,381
| ###
| 72.5
| 72.5
| 0.0 |
2019-Jan-03 Thu
| 24.7
| 25.075
| ###
| ###
| 6,246,946
| 78,321,085
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 24.85
| ###
| 24.4
| 24.48
| 4,947,674
| 60,361,622
| ###
| ###
| 1.7 |
2018-Dec-28 Fri
| 24.2
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 24.45
| ###
| ###
| 12,640,553
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 24.77
| ###
| ###
| 10,112,149
| ###
| 72.0
| 72.0
| 0.0 |
2018-Dec-14 Fri
| 25.22
| 25.4
| 24.78
| 24.88
| 7,659,056
| ###
| 24.5
| 24.5
| 1.8 |
2018-Dec-13 Thu
| ###
| ###
| 25.225
| 25.44
|
|
| ###
| ###
| 1.8 |
2018-Dec-12 Wed
| ###
| 25.53
| ###
| 25.47
| 5,365,783
| ###
| 85.0
| 85.0
| ### |
2018-Dec-11 Tue
| ###
| 25.155
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 25.4
| 25.44
| 24.85
| 24.86
|
|
| ###
| ###
| 1.8 |
2018-Dec-07 Fri
| 25.75
| ###
| ###
| 25.73
| 5,275,271
| 0
| 35.2
| 35.2
| 1.8 |
2018-Dec-06 Thu
| 25.54
| ###
| ###
| ###
| 6,488,523
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.21
| 25.59
| 5,595,024
| 70,525,277
| ###
| ###
| 1.8 |
2018-Dec-04 Tue
| 26.25
| 26.27
| 25.88
| 25.89
| 5,283,970
| ###
| ###
| ###
| ### |
2018-Dec-03 Mon
| 26.23
| ###
| ###
| 26.25
| 5,081,483
| 0
| 62.1
| 62.1
| 1.9 |
2018-Nov-30 Fri
| 26.28
| 26.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Nov-29 Thu
| 26.45
| ###
| 26.26
| 26.42
|
|
| 35.6
| 35.6
| 1.9 |
2018-Nov-13 Tue
| 26.41
| 26.455
| ###
| 26.24
| 11,477,783
| 151,822,374
| 33.2
| 33.2
| 1.9 |
2018-Nov-12 Mon
| ###
| 27.8
| 27.54
| 27.74
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 27.71
| ###
| ###
| 27.7
|
|
| 32.2
| 32.2
| 2.0 |
2018-Nov-08 Thu
| 27.2
| 27.7
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Nov-07 Wed
| ###
| 27.42
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2018-Nov-06 Tue
| 26.79
| ###
| ###
| ###
| 4,414,748
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 26.51
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Nov-02 Fri
| 26.4
| 26.59
| 26.28
| 26.5
|
|
| 67.8
| 67.8
| 1.9 |
2018-Nov-01 Thu
| 26.82
| ###
| 26.47
| ###
| 10,469,581
| ###
| 27.7
| 27.7
| 0.0 |
2018-Oct-31 Wed
| 27
| 27
| 26.47
| 26.85
| 8,100,025
| ###
| ###
| ###
| 1.9 |
2018-Oct-30 Tue
| 26.28
| 26.84
| 26.25
| 26.84
|
|
| ###
| ###
| 1.9 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 26.28
| 3,717,882
| 0
| ###
| ###
| 1.9 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 10,461,757
| 0
| 76.9
| 76.9
| 0.0 |
2018-Oct-25 Thu
| 26.23
| 26.23
| 25.84
| 25.84
| 6,561,124
| ###
| ###
| ###
| 1.8 |
2018-Oct-24 Wed
| 26.45
| ###
| 26.345
| 26.5
| 4,631,427
| 61,007,472
| ###
| ###
| 1.9 |
2018-Oct-23 Tue
| 26.59
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 26.7
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 26.54
| 26.86
| 26.41
| 26.85
| 5,235,372
| ###
| 78.9
| 78.9
| 1.9 |
2018-Oct-18 Thu
| 26.54
| 26.78
| 26.53
| ###
| 5,783,681
| ###
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 26.52
| 26.74
| 26.51
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2018-Oct-16 Tue
| ###
| 26.51
| ###
| ###
| 7,570,120
| 100,341,940
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 26.27
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Oct-12 Fri
| ###
| 26.57
| ###
| 26.45
|
|
| 62.9
| 62.9
| ### |
2018-Oct-11 Thu
| 26.52
| 26.75
| 26.245
| 26.29
|
|
| ###
| ###
| 1.9 |
2018-Oct-10 Wed
| ###
| ###
| 26.77
| ###
| 5,507,056
| 73,711,944
| 72.8
| 72.8
| 0.0 |
2018-Oct-09 Tue
| ###
| 27.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 27.26
| 27.49
| 5,514,586
| ###
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| 27.49
| 27.29
| ###
| 6,656,688
| 182,326,684
| 72.9
| 72.9
| 0.0 |
2018-Oct-03 Wed
| ###
| 27.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 27.5
| 27.56
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 27.5
|
|
| 29.2
| 29.2
| 2.0 |
2018-Sep-28 Fri
| 27.44
| ###
| ###
| ###
| 16,005,872
| 0
| 83.2
| 83.2
| 0.0 |
2018-Sep-27 Thu
| 27.82
| 27.85
| ###
| ###
| 7,864,482
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 27.71
| 27.81
| 5,763,243
| ###
| 28.4
| 28.4
| ### |
2018-Sep-25 Tue
| ###
| 28.075
| 27.83
| 27.88
| 4,156,524
| ###
| 29.8
| 29.8
| ### |
2018-Sep-24 Mon
| ###
| 28.22
| ###
| 28.21
| 3,335,923
| 47,069,873
| ###
| ###
| ### |
2018-Sep-21 Fri
| 28.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 28.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 27.78
| 28.27
| 27.77
| 28.2
|
|
| ###
| ###
| 2.0 |
2018-Sep-18 Tue
| 27.89
| ###
| 27.77
| 27.89
| 4,779,878
| ###
| 75.5
| 75.5
| 2.0 |
2018-Sep-17 Mon
| 27.7
| ###
| 27.57
| ###
| 2,921,983
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2018-Sep-13 Thu
| ###
| ###
| 27.48
| 27.57
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 27.73
| 27.84
| 27.56
| 27.73
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| 27.59
| 27.89
|
|
| ###
| ###
| 2.0 |
2018-Sep-10 Mon
| ###
| 27.77
| 27.57
| ###
| 3,773,652
| 104,416,950
| 70.2
| 70.2
| 0.0 |
2018-Sep-07 Fri
| 27.73
| ###
| ###
| 27.8
| 5,069,356
| 0
| ###
| ###
| 2.0 |
2018-Sep-06 Thu
| 27.75
| ###
| 27.75
| 27.84
| 6,959,447
| 96,562,327
| 81.7
| 81.7
| 2.0 |
2018-Sep-05 Wed
| ###
| 28.22
| 27.88
| ###
| 5,559,952
| 155,956,653
| 33.1
| 33.1
| 0.0 |
2018-Sep-04 Tue
| 28.4
| 28.44
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Sep-03 Mon
| ###
| 28.71
| 28.46
| 28.54
|
|
| ###
| ###
| 2.0 |
2018-Aug-31 Fri
| ###
| 28.785
| 28.54
| 28.54
| 7,679,075
| 220,101,487
| 31.8
| 31.8
| 2.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 28.88
| 12,602,525
| 0
| ###
| ###
| 2.1 |
2018-Aug-28 Tue
| ###
| 28.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 27.5
| 27.81
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2018-Aug-24 Fri
| 27.54
| ###
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-Aug-22 Wed
| ###
| 29.4
| ###
| ###
| 5,277,142
| 77,573,987
| 24.8
| 24.8
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 29.5
| 29.5
| 6,879,284
| ###
| 19.5
| 19.5
| 2.1 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 3,745,521
| 0
| 29.4
| 29.4
| 0.0 |
2018-Aug-17 Fri
| 30.2
| 30.44
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2018-Aug-16 Thu
| 30.29
| 30.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 30.29
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| ###
| 29.53
| ###
| 11,578,285
| 170,953,378
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 29.47
| 29.285
| 29.41
|
|
| 78.7
| 78.7
| ### |
2018-Aug-10 Fri
| ###
| 29.7
| 29.45
| 29.57
| 3,550,573
| ###
| ###
| ###
| 2.1 |
2018-Aug-09 Thu
| ###
| ###
| ###
| 29.49
| 4,578,871
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| 29.2
| ###
| ###
| 29.25
| 4,365,944
| 0
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| 29.24
| ###
| 29.22
| 7,124,022
| ###
| ###
| ###
| 2.1 |
2018-Aug-06 Mon
| ###
| 29.26
| ###
| ###
| 2,446,159
| ###
| 77.1
| 77.1
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 28.87
| ###
| 4,966,827
| 71,696,147
| 21.4
| 21.4
| 0.0 |
2018-Aug-02 Thu
| ###
| 29.48
| ###
| ###
| 4,017,546
| 59,218,628
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 29.25
| 29.4
| ###
| 29.21
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 29.57
| ###
| 29.44
| 29.46
|
|
| 35.8
| 35.8
| 2.1 |
2018-Jul-30 Mon
| 29.25
| ###
| ###
| ###
| 2,868,246
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 29.45
| 29.5
| 29.26
| 29.47
|
|
| 67.0
| 67.0
| ### |
2018-Jul-26 Thu
| ###
| 29.27
| 29.055
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| 29.45
| 29.5
| 29.21
| 29.26
| 6,635,781
| 194,793,351
| 29.3
| 29.3
| ### |
2018-Jul-24 Tue
| 29.71
| 29.8
| 29.43
| 29.55
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 29.77
| 29.83
| 29.53
| ###
| 3,523,977
| ###
| 37.6
| 37.6
| 0.0 |
2018-Jul-20 Fri
| 29.86
| ###
| 29.74
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 29.83
| 29.83
| 29.57
| 29.7
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| 29.725
| 29.52
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Jul-17 Tue
| 29.43
| 29.7
| 29.41
| 29.52
| 3,894,757
| 115,109,543
| ###
| ###
| 2.1 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 29.47
| 3,492,685
| 0
| ###
| ###
| ### |
2018-Jul-13 Fri
| 29.82
| 29.85
| ###
| ###
| 4,417,941
| ###
| 26.1
| 26.1
| 0.0 |
2018-Jul-12 Thu
| 29.59
| ###
| 29.51
| 29.76
| 5,980,181
| 88,237,570
| 74.0
| 74.0
| 2.1 |
2018-Jul-11 Wed
| 29.41
| 29.43
| ###
| 29.29
|
|
| 39.2
| 39.2
| 2.1 |
2018-Jul-10 Tue
| ###
| ###
| 29.47
| 29.49
| 6,012,877
| 88,599,742
| 19.0
| 19.0
| ### |
2018-Jul-09 Mon
| 29.8
| ###
| 29.7
| 29.8
| 4,074,088
| ###
| 74.1
| 74.1
| 2.1 |
2018-Jul-06 Fri
| ###
| 29.85
| 29.52
| 29.78
|
|
| 70.8
| 70.8
| 2.1 |
2018-Jul-05 Thu
| 29.45
| 29.57
| ###
| 29.53
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| 29.43
| ###
| 29.25
| 4,220,175
| 62,099,875
| ###
| ###
| ### |
2018-Jul-03 Tue
| 29.25
| 29.51
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Jul-02 Mon
| ###
| 29.4
| ###
| ###
| 4,699,655
| 69,084,928
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 29.53
| 29.25
| ###
| 10,256,173
| 301,428,924
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| 29.27
| 28.84
| 29.23
|
|
| 73.5
| 73.5
| 2.1 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 4,848,128
| 0
| 72.7
| 72.7
| 0.0 |
2018-Jun-26 Tue
| ###
| 29.44
| ###
| ###
| 6,577,986
| 96,827,953
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 29.47
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2018-Jun-22 Fri
| ###
| 29.46
| ###
| ###
| 6,430,357
| 94,719,158
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 29.21
| 29.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Jun-20 Wed
| 28.48
| ###
| 28.44
| 28.81
|
|
| ###
| ###
| 2.1 |
2018-Jun-19 Tue
| 28.22
| 28.24
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2018-Jun-18 Mon
| 28
| 28.24
| ###
| ###
| 3,862,751
| 54,542,044
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 27.55
| ###
| 27.49
| ###
| 10,728,129
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 27.24
| 27.55
| 27.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 27.5
| ###
| 27.25
| 27.43
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| 27.77
| 27.51
| 27.51
|
|
| 34.6
| 34.6
| ### |
2018-Jun-08 Fri
| 27.76
| 27.8
| 27.58
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Jun-07 Thu
| 27.54
| 28
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 27.83
| 27.84
| 27.46
| 27.53
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 27.85
| ###
| ###
| 27.78
|
|
| ###
| ###
| 2.0 |
2018-Jun-04 Mon
| ###
| ###
| 27.725
| 27.82
| 3,038,528
| ###
| 27.4
| 27.4
| 2.0 |
2018-Jun-01 Fri
| 27.71
| 28
| 27.55
| 27.74
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| 27.8
| 27.85
| 7,692,820
| ###
| 25.4
| 25.4
| ### |
2018-May-30 Wed
| 28.2
| 28.21
| 27.78
| 27.85
|
|
| 25.1
| 25.1
| ### |
2018-May-29 Tue
| 28.27
| 28.58
| 28.25
| 28.41
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| 28.27
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| 28.43
| ###
| 28.29
| 4,879,240
| ###
| 27.4
| 27.4
| ### |
2018-May-24 Thu
| 28.25
| 28.46
| 28.2
| 28.46
|
|
| ###
| ###
| 2.0 |
2018-May-23 Wed
| 28.57
| 28.74
| ###
| 28.46
|
|
| 34.3
| 34.3
| 2.0 |
2018-May-22 Tue
| 28.55
| 28.57
| ###
| 28.43
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 28.8
| 28.8
| 28.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 28.75
| 28.85
| 5,292,471
| 76,079,270
| ###
| ###
| ### |
2018-May-17 Thu
| 29.25
| 29.26
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 30.21
| 10,605,526
| 0
| 70.7
| 70.7
| 2.2 |
2018-May-15 Tue
| ###
| 30.24
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-May-14 Mon
| 29.78
| ###
| 29.7
| ###
| 6,121,478
| 90,903,948
| 77.8
| 77.8
| 0.0 |
2018-May-11 Fri
| 29.89
| 29.945
| 29.56
| 29.59
| 6,313,374
| 187,838,659
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| 29.81
| 29.85
|
|
| 36.5
| 36.5
| 2.1 |
2018-May-09 Wed
| 29.8
| 29.87
| 29.57
| 29.75
|
|
| ###
| ###
| 2.1 |
2018-May-08 Tue
| 29.52
| 29.88
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2018-May-07 Mon
| ###
| 29.79
| 29.26
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 28.975
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-03 Thu
| 29.28
| 29.42
| ###
| ###
| 5,592,381
| 82,263,924
| 71.3
| 71.3
| 0.0 |
2018-May-02 Wed
| ###
| 29.24
| 28.82
| ###
| 5,309,654
| 154,139,255
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 28.51
| ###
| 7,725,486
| ###
| 83.8
| 83.8
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Apr-27 Fri
| 28.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 27.8
| ###
| 17,069,952
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 29.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 28.985
| 28.56
| 28.86
|
|
| 81.7
| 81.7
| ### |
2018-Apr-20 Fri
| 28.5
| 28.79
| 28.44
| 28.59
| 3,204,524
| 91,697,454
| ###
| ###
| 2.0 |
2018-Apr-19 Thu
| 28.8
| 28.8
| 28.55
| 28.59
| 6,827,646
| 195,782,749
| ###
| ###
| 2.0 |
2018-Apr-18 Wed
| 28.77
| 28.85
| ###
| 28.71
|
|
| 32.5
| 32.5
| ### |
2018-Apr-17 Tue
| ###
| ###
| 28.8
| 28.81
|
|
| ###
| ###
| 2.1 |
2018-Apr-16 Mon
| ###
| ###
| 28.85
| ###
| 2,617,620
| ###
| 72.0
| 72.0
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 28.88
| 28.89
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| 28.81
| ###
| 4,366,125
| ###
| 35.8
| 35.8
| 0.0 |
2018-Apr-11 Wed
| 29.23
| 29.48
| ###
| ###
| 5,468,922
| ###
| 31.1
| 31.1
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 28.84
| 29.54
| 4,777,053
| ###
| 86.1
| 86.1
| ### |
2018-Apr-09 Mon
| ###
| 29.26
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 28.71
| ###
| 28.53
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-Apr-04 Wed
| 28.54
| 28.81
| ###
| 28.74
| 6,848,973
| 98,659,456
| 79.0
| 79.0
| 2.1 |
2018-Apr-03 Tue
| 28.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 28.78
| 28.85
| 28.57
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 28.58
| 8,905,320
| 0
| 40.8
| 40.8
| ### |
2018-Mar-27 Tue
| 28.89
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 28.73
| 28.76
| 28.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 28.8
| 28.85
| 7,233,922
| 104,168,476
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 29.47
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| 29.75
| 29.84
| ###
| 29.8
|
|
| 70.6
| 70.6
| 2.1 |
2018-Mar-20 Tue
| 29.5
| 29.75
| 29.41
| ###
| 7,776,670
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 29.71
| ###
| 29.52
| 4,835,571
| ###
| 37.1
| 37.1
| 2.1 |
2018-Mar-16 Fri
| 29.74
| 29.78
| 29.47
| 29.52
|
|
| ###
| ###
| 2.1 |
2018-Mar-15 Thu
| 29.75
| ###
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 29.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 30.25
| ###
| 30.2
| 6,646,441
| 100,527,420
| 78.6
| 78.6
| 2.2 |
2018-Mar-12 Mon
| ###
| 30.44
| 30.22
| 30.26
|
|
| 40.0
| 40.0
| ### |
2018-Mar-09 Fri
| ###
| 30.23
| ###
| ###
| 7,093,559
| 107,219,144
| 65.7
| 65.7
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 29.83
| ###
| 7,101,285
| ###
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 29.8
| 29.88
|
|
| 37.7
| 37.7
| 2.1 |
2018-Mar-06 Tue
| 30.56
| 30.625
| ###
| ###
| 5,804,279
| 88,878,022
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 30.7
| 30.21
| ###
| 4,547,189
| 138,484,640
| 29.9
| 29.9
| 0.0 |
2018-Mar-02 Fri
| ###
| 30.77
| 30.48
| 30.71
|
|
| 72.5
| 72.5
| ### |
2018-Mar-01 Thu
| 30.79
| 30.85
| 30.51
| ###
| 3,066,448
| 94,078,624
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 30.75
| 30.77
|
|
| ###
| ###
| 2.2 |
2018-Feb-27 Tue
| 31.22
| 31.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 30.78
| ###
| 30.73
| ###
| 7,682,025
| ###
| 77.3
| 77.3
| 0.0 |
2018-Feb-23 Fri
| 30.48
| ###
| ###
| 30.49
|
|
| ###
| ###
| 2.2 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 30.22
|
|
| 70.0
| 70.0
| 2.2 |
2018-Feb-21 Wed
| ###
| 30.26
| ###
| ###
| 3,467,774
| 52,467,420
| 69.7
| 69.7
| 0.0 |
2018-Feb-20 Tue
| 30.26
| ###
| ###
| ###
| 3,969,684
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 30.4
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Feb-16 Fri
| 30.55
| ###
| ###
| 30.22
| 3,391,181
| 0
| ###
| ###
| 2.2 |
2018-Feb-15 Thu
| 30.2
| 30.47
| ###
| 30.45
| 4,218,357
| ###
| ###
| ###
| 2.2 |
2018-Feb-14 Wed
| ###
| 30.25
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Feb-13 Tue
| 30.21
| 30.24
| ###
| 30.21
| 5,280,651
| 79,843,443
| 64.6
| 64.6
| 2.2 |
2018-Feb-12 Mon
| 30.21
| ###
| ###
| ###
| 4,453,579
| 0
| 41.3
| 41.3
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Feb-08 Thu
| ###
| 30.46
| ###
| 30.4
|
|
| 74.5
| 74.5
| ### |
2018-Feb-07 Wed
| 30.74
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2018-Feb-06 Tue
| 30.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 31.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 31.44
| 31.72
| ###
| 31.7
| 3,713,882
| ###
| 76.5
| 76.5
| 2.3 |
2018-Feb-01 Thu
| ###
| 31.43
| ###
| 31.42
| 6,552,055
| 102,965,544
| 73.2
| 73.2
| 2.2 |
2018-Jan-31 Wed
| 30.85
| 31.145
| 30.84
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Jan-30 Tue
| ###
| 31.21
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Jan-23 Tue
| 30.75
| ###
| 30.75
| 30.89
| 3,489,572
| ###
| 70.5
| 70.5
| ### |
2018-Jan-22 Mon
| ###
| ###
| 30.54
| 30.57
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 31.25
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 30.8
| ###
| 4,765,241
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 30.78
| 30.82
| 30.51
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 30.8
| 30.82
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 31.45
| 31.48
| 31.025
| ###
| 4,142,554
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 31.45
| 31.49
| 31.25
| ###
| 4,303,080
| ###
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| 31.43
|
|
| ###
| ###
| 2.2 |
2018-Jan-02 Tue
| 31.27
| 31.445
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2017-Dec-29 Fri
| 31.41
| 31.47
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 31.47
| ###
| 31.41
| 31.55
| 1,809,727
| ###
| 63.5
| 63.5
| ### |
2017-Dec-27 Wed
| ###
| 31.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 31.27
| ###
| 31.25
| 31.28
| 4,561,927
| ###
| ###
| ###
| 2.2 |
2017-Dec-21 Thu
| 31.21
| ###
| ###
| ###
| 9,145,874
| 0
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 31.45
| ###
| ###
| 31.44
|
|
| 31.2
| 31.2
| 2.2 |
2017-Dec-19 Tue
| ###
| ###
| 31.5
| 31.5
|
|
| 31.4
| 31.4
| 2.3 |
2017-Dec-18 Mon
| 31.47
| 31.58
| 31.4
| 31.48
|
|
| 66.5
| 66.5
| 2.2 |
2017-Dec-15 Fri
| ###
| 31.49
| 31.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Dec-08 Fri
| 31.53
| 31.79
| 31.46
| 31.57
| 3,497,129
| ###
| 67.0
| 67.0
| 2.3 |
2017-Dec-07 Thu
| ###
| 31.55
| ###
| ###
| 5,745,427
| ###
| 74.1
| 74.1
| 0.0 |
2017-Dec-06 Wed
| 30.75
| ###
| ###
| ###
| 5,683,186
| 0
| 78.4
| 78.4
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| 30.78
| 30.83
|
|
| 37.1
| 37.1
| 2.2 |
2017-Dec-04 Mon
| 31.43
| 31.45
| ###
| ###
| 5,640,874
| 88,702,743
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 31.87
| 31.49
| 31.56
| 5,838,421
| 184,961,177
| ###
| ###
| 2.3 |
2017-Nov-30 Thu
| ###
| ###
| 30.8
| 31.47
|
|
| ###
| ###
| 2.2 |
2017-Nov-29 Wed
| 31.5
| 31.775
| 31.46
| 31.48
| 5,265,580
| 166,484,475
| ###
| ###
| 2.2 |
2017-Nov-28 Tue
| 31.42
| ###
| 31.25
| 31.25
|
|
| 30.3
| 30.3
| 2.2 |
2017-Nov-27 Mon
| 31.41
| ###
| ###
| 31.52
| 4,224,679
| 0
| 73.6
| 73.6
| ### |
2017-Nov-24 Fri
| 31.5
| 31.55
| ###
| 31.51
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| 31.7
| 31.75
| 31.49
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 31.72
| 31.77
| 5,241,155
| ###
| 30.7
| 30.7
| ### |
2017-Nov-21 Tue
| ###
| ###
| 31.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 31.7
| ###
| ###
| 31.82
| 4,139,726
| 0
| 74.7
| 74.7
| 2.3 |
2017-Nov-17 Fri
| ###
| ###
| 31.82
| 31.85
| 4,542,845
| ###
| ###
| ###
| 2.3 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 31.76
| 5,348,983
| 0
| ###
| ###
| 2.3 |
2017-Nov-15 Wed
| ###
| ###
| 31.83
| 31.84
| 7,665,156
| 121,990,957
| 36.6
| 36.6
| 2.3 |
2017-Nov-14 Tue
| 32.2
| 32.28
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2017-Nov-13 Mon
| ###
| 32.45
| ###
| 32.45
| 10,141,721
| 164,549,423
| 79.2
| 79.2
| 2.3 |
2017-Nov-10 Fri
| ###
| ###
| ###
| 33.24
| 5,679,982
| 0
| ###
| ###
| 2.4 |
2017-Nov-09 Thu
| ###
| 33.21
| 32.86
| ###
| 7,469,253
| 246,746,772
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 32.88
| 32.47
| 32.74
| 6,218,856
| ###
| ###
| ###
| 2.3 |
2017-Nov-07 Tue
| 32.55
| ###
| ###
| ###
| 5,528,089
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 32.82
| 32.88
| 32.42
| 32.55
|
|
| 27.9
| 27.9
| 2.3 |
2017-Nov-03 Fri
| ###
| ###
| ###
| 33.27
| 4,501,844
| 0
| 67.6
| 67.6
| ### |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Nov-01 Wed
| ###
| 33.45
| ###
| 33.2
| 5,072,086
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 4,769,457
| 0
| 25.1
| 25.1
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 32.86
| 33.28
|
|
| ###
| ###
| 2.4 |
2017-Oct-27 Fri
| 33.49
| ###
| 32.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 33.45
| 33.155
| 33.43
|
|
| 74.1
| 74.1
| 2.4 |
2017-Oct-25 Wed
| 33.59
| ###
| 33.28
| ###
| 3,334,353
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 33.48
| 33.26
| ###
| 3,575,951
| 119,329,484
| 70.3
| 70.3
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 33.41
| 33.41
| 2,593,046
| ###
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| 33.51
| 3,849,079
| 0
| ###
| ###
| ### |
2017-Oct-19 Thu
| 33.5
| ###
| ###
| 33.45
| 5,455,923
| 0
| 34.4
| 34.4
| ### |
2017-Oct-18 Wed
| 33.45
| 33.48
| 33.26
| 33.26
|
|
| ###
| ###
| 2.4 |
2017-Oct-17 Tue
| 33.21
| 33.46
| ###
| 33.42
| 4,334,724
| ###
| ###
| ###
| 2.4 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 4,180,044
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 32.73
| ###
| 4,622,447
| 75,646,345
| 64.2
| 64.2
| 0.0 |
2017-Oct-12 Thu
| 32.7
| 32.87
| 32.54
| 32.83
| 5,023,527
| 164,294,450
| 68.4
| 68.4
| 2.3 |
2017-Oct-11 Wed
| 32.45
| 32.7
| 32.45
| ###
| 4,794,643
| ###
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 32.21
| 32.5
| ###
| 32.41
|
|
| 73.1
| 73.1
| ### |
2017-Oct-09 Mon
| 32.26
| 32.47
| ###
| ###
| 3,771,677
| 61,233,176
| 70.2
| 70.2
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 3,983,873
| 0
| 63.3
| 63.3
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 31.72
|
|
| 21.7
| 21.7
| 2.3 |
2017-Oct-04 Wed
| ###
| ###
| 31.72
| 31.86
| 5,149,173
| 81,665,883
| ###
| ###
| 2.3 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 3,857,078
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 32.42
| ###
| 32.26
| 3,484,884
| ###
| 69.7
| 69.7
| 2.3 |
2017-Sep-29 Fri
| ###
| ###
| 31.79
| ###
| 7,565,856
| 120,259,281
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 32.2
| 32.28
| 31.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 31.8
| ###
| 3,656,925
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| 31.89
|
|
| ###
| ###
| 2.3 |
2017-Sep-25 Mon
| ###
| ###
| 31.78
| 31.86
|
|
| 37.9
| 37.9
| 2.3 |
2017-Sep-22 Fri
| 31.47
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Sep-21 Thu
| ###
| 31.57
| ###
| 31.28
|
|
| 42.7
| 42.7
| 2.2 |
2017-Sep-20 Wed
| 31.4
| 31.47
| 31.22
| 31.4
| 4,528,974
| ###
| ###
| ###
| 2.2 |
2017-Sep-19 Tue
| 31.83
| ###
| 31.58
| 31.58
|
|
| 27.0
| 27.0
| 2.3 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 3,861,324
| 0
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 31.7
| 31.7
| ###
| 31.44
| 6,012,954
| 95,305,320
| 27.1
| 27.1
| 2.2 |
2017-Sep-14 Thu
| 31.72
| 31.89
| ###
| 31.82
| 2,675,774
| ###
| 74.3
| 74.3
| 2.3 |
2017-Sep-13 Wed
| 31.89
| ###
| ###
| 31.72
|
|
| 30.7
| 30.7
| 2.3 |
2017-Sep-12 Tue
| 31.59
| ###
| 31.55
| ###
| 5,610,342
| 88,503,145
| 71.6
| 71.6
| 0.0 |
2017-Sep-11 Mon
| ###
| 31.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 30.81
| 3,516,474
| 0
| 28.6
| 28.6
| ### |
2017-Sep-07 Thu
| 31.2
| 31.26
| 30.84
| ###
| 3,303,326
| 102,568,272
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 30.82
| ###
| 5,229,327
| 80,583,929
| 31.3
| 31.3
| 0.0 |
2017-Sep-05 Tue
| 31.22
| ###
| ###
| 31.29
| 2,860,422
| 0
| ###
| ###
| ### |
2017-Sep-04 Mon
| 31.2
| 31.425
| ###
| 31.23
| 3,024,642
| 47,524,687
| ###
| ###
| ### |
2017-Sep-01 Fri
| 31.4
| 31.45
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Aug-31 Thu
| ###
| 31.54
| ###
| 31.27
|
|
| 26.0
| 26.0
| ### |
2017-Aug-30 Wed
| 31.29
| ###
| 30.955
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Aug-29 Tue
| 31.2
| 31.24
| ###
| ###
| 6,833,744
| 106,743,081
| 35.8
| 35.8
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 31.4
| 31.54
| 7,011,542
| ###
| ###
| ###
| 2.3 |
2017-Aug-25 Fri
| 32.24
| ###
| ###
| ###
| 7,797,322
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| 32.45
|
|
| 71.1
| 71.1
| 2.3 |
2017-Aug-23 Wed
| 32.8
| 32.83
| 32.4
| 32.51
| 5,937,823
| ###
| 28.3
| 28.3
| 2.3 |
2017-Aug-22 Tue
| ###
| 32.53
| ###
| 32.47
| 4,354,153
| ###
| ###
| ###
| ### |
2017-Aug-21 Mon
| 32.2
| ###
| ###
| 32.22
|
|
| 74.4
| 74.4
| ### |
2017-Aug-18 Fri
| 32.24
| ###
| 32.025
| 32.21
| 5,725,255
| 91,675,645
| ###
| ###
| ### |
2017-Aug-17 Thu
| 32.85
| 32.85
| 32.55
| 32.72
| 5,239,873
| 171,343,847
| ###
| ###
| 2.3 |
2017-Aug-16 Wed
| 32.48
| 32.74
| ###
| 32.74
| 5,530,850
| ###
| ###
| ###
| 2.3 |
2017-Aug-15 Tue
| ###
| 32.41
| ###
| ###
| 2,921,685
| ###
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 31.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 31.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 32.21
| ###
| 31.88
| ###
| 5,425,422
| 86,481,226
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,070,685
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 32.26
| 31.78
| ###
| 5,099,887
| 163,298,381
| 32.2
| 32.2
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 31.8
| ###
| 3,142,854
| 49,971,378
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| 31.58
| 31.7
| ###
| 31.54
|
|
| 32.6
| 32.6
| 2.3 |
2017-Aug-03 Thu
| 31.7
| 31.855
| 31.52
| 31.71
|
|
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| ###
| ###
| 31.7
| 31.76
| 5,436,149
| ###
| ###
| ###
| 2.3 |
2017-Aug-01 Tue
| 31.82
| ###
| 31.76
| ###
| 4,345,585
| 69,007,889
| 75.5
| 75.5
| 0.0 |
2017-Jul-31 Mon
| 31.78
| ###
| ###
| 31.82
|
|
| 67.9
| 67.9
| 2.3 |
2017-Jul-28 Fri
| ###
| ###
| 31.76
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Jul-27 Thu
| 32.57
| ###
| 32.42
| 32.45
| 3,430,083
| 55,601,645
| 31.0
| 31.0
| 2.3 |
2017-Jul-26 Wed
| ###
| 32.75
| 32.5
| 32.53
| 4,412,359
| ###
| 26.2
| 26.2
| ### |
2017-Jul-25 Tue
| ###
| 32.425
| 32.26
| 32.28
| 2,852,274
| 92,249,671
| 29.2
| 29.2
| 2.3 |
2017-Jul-24 Mon
| ###
| 32.26
| 31.79
| ###
| 4,324,423
| 138,489,646
| 74.8
| 74.8
| 0.0 |
2017-Jul-21 Fri
| 32.27
| ###
| ###
| 32.42
| 8,031,987
| 0
| ###
| ###
| 2.3 |
2017-Jul-20 Thu
| ###
| 32.755
| 32.41
| 32.72
| 11,462,375
| ###
| 74.6
| 74.6
| 2.3 |
2017-Jul-19 Wed
| ###
| ###
| 31.58
| ###
| 13,585,044
| 214,507,844
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 31.22
| ###
| 30.77
|
|
| ###
| ###
| 2.2 |
2017-Jul-17 Mon
| ###
| 31.44
| ###
| 31.29
| 3,369,152
| ###
| ###
| ###
| ### |
2017-Jul-14 Fri
| 31.42
| 31.545
| 31.25
| 31.4
|
|
| ###
| ###
| 2.2 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 8,087,670
| 0
| 77.4
| 77.4
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 30.58
| 30.73
|
|
| 31.6
| 31.6
| ### |
2017-Jul-11 Tue
| 30.79
| ###
| 30.655
| ###
| 5,400,140
| 82,770,645
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 30.74
| 30.87
|
|
| 32.6
| 32.6
| ### |
2017-Jul-07 Fri
| 30.51
| 30.72
| ###
| 30.59
|
|
| 75.5
| 75.5
| 2.2 |
2017-Jul-06 Thu
| ###
| ###
| 30.72
| 30.83
| 5,952,556
| ###
| 26.6
| 26.6
| 2.2 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 6,109,288
| 0
| 26.2
| 26.2
| 0.0 |
2017-Jul-04 Tue
| 30.8
| ###
| 30.8
| ###
| 12,459,478
| ###
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 30.56
| 30.71
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jun-30 Fri
| 30.49
| 30.89
| ###
| 30.51
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 30.86
| ###
| 30.73
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Jun-28 Wed
| ###
| 30.4
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 30.425
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Jun-23 Fri
| 30.21
| 30.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 30.49
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 29.755
| 29.77
| 8,290,858
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 30.55
| ###
| 30.54
| 30.88
|
|
| ###
| ###
| 2.2 |
2017-Jun-16 Fri
| ###
| 30.81
| 30.45
| 30.53
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| ###
| ###
| 30.44
| 30.49
| 21,363,785
| ###
| ###
| ###
| 2.2 |
2017-Jun-14 Wed
| 31.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 30.25
| 30.81
| 30.2
| 30.81
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 29.86
| 30.055
| 29.755
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| 29.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 29.89
| 29.4
| 29.71
| 7,537,850
| ###
| ###
| ###
| 2.1 |
2017-Jun-06 Tue
| 29.75
| 29.83
| 29.51
| 29.55
| 8,277,223
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 9,199,523
| 0
| 32.3
| 32.3
| 0.0 |
2017-Jun-02 Fri
| 30.45
| 30.58
| 30.2
| 30.51
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 30.7
| 30.73
| ###
| 30.29
| 7,188,029
| ###
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| 30.86
| 30.245
| 30.5
|
|
| 77.1
| 77.1
| 2.2 |
2017-May-30 Tue
| ###
| 30.4
| 29.875
| ###
| 11,874,949
| 357,881,275
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 12,337,682
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 30.5
| ###
| 30.28
| 30.42
|
|
| ###
| ###
| 2.2 |
2017-May-25 Thu
| ###
| ###
| 30.055
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-May-24 Wed
| 30.77
| 30.86
| 30.51
| 30.55
| 9,435,479
| 289,527,673
| ###
| ###
| 2.2 |
2017-May-23 Tue
| ###
| ###
| ###
| 30.77
| 4,839,652
| 0
| 17.2
| 17.2
| 2.2 |
2017-May-22 Mon
| ###
| 31.25
| ###
| ###
| 4,290,827
| 67,044,171
| 31.1
| 31.1
| 0.0 |
2017-May-19 Fri
| 31.2
| 31.22
| ###
| 30.85
|
|
| 19.2
| 19.2
| ### |
2017-May-18 Thu
| 30.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 32.675
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-May-16 Tue
| 33.24
| 33.24
| 32.81
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-May-15 Mon
| 32.46
| 32.84
| 32.4
| 32.83
| 5,585,622
| 182,202,989
| ###
| ###
| 2.3 |
2017-May-12 Fri
| 32.51
| ###
| ###
| 32.57
| 6,586,282
| 0
| 75.9
| 75.9
| ### |
2017-May-11 Thu
| 32.75
| ###
| ###
| ###
| 8,255,528
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 32.2
| 33.025
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-May-09 Tue
| 33.8
| 33.8
| 32.82
| 32.88
| 12,923,783
| ###
| 12.9
| 12.9
| 2.3 |
2017-May-08 Mon
| ###
| ###
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 33.73
| 33.86
| 5,991,826
| 101,052,145
| ###
| ###
| 2.4 |
2017-May-04 Thu
| ###
| ###
| 33.81
| ###
| 9,431,447
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 34.645
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-May-01 Mon
| 35.2
| ###
| 34.87
| ###
| 4,835,280
| ###
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 35.25
| 34.82
| ###
| 10,089,241
| 353,476,558
| 30.2
| 30.2
| 0.0 |
2017-Apr-27 Thu
| 34.85
| ###
| 34.85
| ###
| 6,760,971
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 34.79
| 34.8
|
|
| ###
| ###
| 2.5 |
2017-Apr-24 Mon
| 34.45
| 34.83
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Apr-21 Fri
| 34.47
| ###
| ###
| ###
| 3,219,128
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 34.21
| ###
| ###
| ###
| 4,678,451
| 0
| 33.2
| 33.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 33.81
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Apr-18 Tue
| 34.85
| 34.87
| 34.24
| 34.49
|
|
| 36.7
| 36.7
| ### |
2017-Apr-13 Thu
| ###
| 34.84
| 34.55
| 34.75
| 3,516,040
| ###
| ###
| ###
| 2.5 |
2017-Apr-12 Wed
| 34.87
| ###
| 34.7
| ###
| 5,200,870
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 34.51
| ###
| 34.47
| 34.87
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 34.49
| 34.49
| ###
| 34.45
| 4,691,256
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 34.45
| 34.45
| ###
| 34.24
| 4,216,776
| ###
| 27.9
| 27.9
| 2.4 |
2017-Apr-06 Thu
| 34.4
| 34.45
| ###
| 34.22
| 4,918,987
| 84,729,551
| ###
| ###
| 2.4 |
2017-Apr-05 Wed
| ###
| ###
| 34.46
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Apr-04 Tue
| ###
| 35.175
| 34.87
| 34.87
| 3,225,742
| 112,973,549
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 35.28
| 34.85
| 35.21
| 3,529,220
| ###
| ###
| ###
| ### |
2017-Mar-31 Fri
| 35.26
| ###
| ###
| ###
| 9,914,846
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| 35.26
|
|
| ###
| ###
| 2.5 |
2017-Mar-29 Wed
| 34.76
| 35.2
| 34.76
| ###
| 5,757,250
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 34.25
| 34.71
| 34.22
| 34.7
| 6,036,686
| 208,054,382
| ###
| ###
| 2.5 |
2017-Mar-27 Mon
| 33.58
| ###
| 33.44
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Mar-24 Fri
| 33.53
| ###
| 33.48
| ###
| 4,839,745
| ###
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 33.44
| 33.49
| 33.26
| 33.44
| 5,855,746
| 195,435,522
| 66.8
| 66.8
| 2.4 |
2017-Mar-22 Wed
| 33.89
| ###
| ###
| 33.49
| 6,963,671
| 0
| 27.4
| 27.4
| 2.4 |
2017-Mar-21 Tue
| 34.55
| 34.55
| 34.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 34.45
| ###
| 34.41
| 34.56
|
|
| 75.0
| 75.0
| 2.5 |
2017-Mar-17 Fri
| ###
| 34.73
| 34.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Mar-16 Thu
| 34.58
| 34.74
| ###
| 34.27
|
|
| 22.1
| 22.1
| 2.4 |
2017-Mar-15 Wed
| ###
| 34.85
| 34.42
| 34.8
| 4,716,671
| ###
| ###
| ###
| 2.5 |
2017-Mar-14 Tue
| ###
| 35.22
| 34.71
| 34.88
| 5,297,123
| ###
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 35.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 34.75
| ###
| 34.72
| ###
| 6,851,582
| ###
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 34.48
| 34.76
| ###
| 34.59
| 4,934,177
| ###
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| 34.5
| ###
| 34.45
| 5,051,987
| 87,146,775
| 79.0
| 79.0
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,849,374
| 0
| 76.1
| 76.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 33.79
| ###
| 3,745,977
| 63,288,281
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 34.29
| 34.45
| 34.2
| 34.26
|
|
| 30.4
| 30.4
| 2.4 |
2017-Mar-01 Wed
| ###
| ###
| 33.41
| ###
| 5,917,475
| ###
| 80.5
| 80.5
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 33.7
| 33.7
| 7,068,753
| 119,108,488
| ###
| ###
| 2.4 |
2017-Feb-27 Mon
| ###
| ###
| ###
| 33.81
| 4,822,948
| 0
| 32.4
| 32.4
| ### |
2017-Feb-24 Fri
| 34.26
| ###
| ###
| ###
| 8,158,673
| 0
| 36.5
| 36.5
| 0.0 |
2017-Feb-23 Thu
| 34.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 34.24
| ###
| ###
| 34.26
| 5,766,681
| 0
| ###
| ###
| 2.4 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 7,461,377
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 33.76
| ###
| 5,098,858
| 86,068,723
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 33.72
| 33.88
| ###
| 33.88
| 7,428,422
| ###
| 76.3
| 76.3
| 2.4 |
2017-Feb-16 Thu
| 33.7
| 33.7
| 33.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 33.46
| ###
| 33.27
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| ###
| 32.56
| ###
| 3,964,688
| 64,545,120
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 32.83
| 32.87
| ###
| 32.81
| 4,219,985
| 69,355,453
| 31.0
| 31.0
| ### |
2017-Feb-10 Fri
| ###
| 32.81
| ###
| 32.73
|
|
| 65.6
| 65.6
| 2.3 |
2017-Feb-09 Thu
| ###
| 32.54
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Feb-08 Wed
| 32.29
| ###
| ###
| 32.27
| 5,321,674
| 0
| 31.2
| 31.2
| ### |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 4,305,028
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 32.23
| 32.43
| 32.045
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 31.83
| 31.89
| 2,724,351
| 43,358,046
| 32.9
| 32.9
| 2.3 |
2017-Feb-02 Thu
| ###
| 32.23
| 31.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Feb-01 Wed
| 31.71
| ###
| 31.53
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 31.52
| 31.71
| 6,368,354
| 100,365,259
| 31.9
| 31.9
| ### |
2017-Jan-30 Mon
| ###
| 32.28
| 31.86
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 31.77
| 31.77
| 6,611,385
| 105,021,850
| ###
| ###
| ### |
2017-Jan-24 Tue
| 31.74
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jan-23 Mon
| ###
| 32.26
| ###
| 31.78
|
|
| 31.8
| 31.8
| 2.3 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 31.85
|
|
| ###
| ###
| 2.3 |
2017-Jan-19 Thu
| 32.7
| 32.7
| ###
| ###
| 4,247,872
| ###
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| 32.43
| ###
| 32.43
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 32.75
| 32.84
| ###
| 32.77
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| ###
| 33.2
| ###
| ###
| 2,986,674
| 49,578,788
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 33.43
| 33.43
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Jan-12 Thu
| 33.45
| ###
| 33.28
| 33.43
|
|
| 35.3
| 35.3
| 2.4 |
|