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 Tue 24-Apr-23 03:30:19 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

(WOW) WOOLWORTHS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for WOW    Limits Next Section


Company Details for (WOW) WOOLWORTHS GROUP LIMITED

Listing Code WOW
Listing Name WOOLWORTHS GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name WOOLWORTHS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOW2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for WOW .. Friday 10th November 2023

WOW 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 2.72 ### 0.0
MAX ### 38,685,427 97.8


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

4800 Days for (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2024-Apr-19 Fri ### 31.76 31.25 31.4 ### ### 2.2
2024-Apr-18 Thu 31.72 ### ### 31.75 ### ### 2.3
2024-Apr-17 Wed ### ### 31.73 31.8 2,246,778 ### ### ### ###
2024-Apr-16 Tue ### ### 31.58 31.88 ### ### 2.3
2024-Apr-15 Mon ### ### ### 32.25 74.5 74.5 ###
2024-Apr-12 Fri 32.25 32.49 ### 32.22 2,336,559 ### 32.0 32.0 ###
2024-Apr-11 Thu ### 32.73 ### 32.59 ### ### 2.3
2024-Apr-10 Wed ### 32.49 32.23 32.24 ### ### 2.3
2024-Apr-09 Tue ### 32.46 ### ### 66.4 66.4 0.0
2024-Apr-08 Mon ### ### ### ### 2,149,771 0 ### ### 0.0
2024-Apr-05 Fri ### 32.52 ### 32.47 71.2 71.2 ###
2024-Apr-04 Thu 32.71 32.74 32.525 32.57 26.5 26.5 ###
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 33.27 32.74 ### 33.5 33.5 0.0
2024-Mar-28 Thu 33.25 33.385 ### ### 2,915,788 ### ### ### 0.0
2024-Mar-27 Wed 32.56 ### 32.51 ### 3,062,726 ### 78.0 78.0 0.0
2024-Mar-26 Tue 32.2 32.52 ### ### 1,578,289 25,662,979 75.8 75.8 0.0
2024-Mar-25 Mon ### 32.49 32.26 ### 68.9 68.9 0.0
2024-Mar-22 Fri ### 32.42 ### ### 3,164,628 ### ### ### 0.0
2024-Mar-21 Thu 31.8 ### 31.73 ### 70.1 70.1 0.0
2024-Mar-20 Wed ### ### ### 31.73 30.7 30.7 ###
2024-Mar-19 Tue ### ### ### ### 1,753,352 0 ### ### 0.0
2024-Mar-18 Mon 32.51 ### 32.42 32.49 ### ### ###
2024-Mar-15 Fri 32.59 ### ### ### 68.2 68.2 0.0
2024-Mar-14 Thu 32.26 32.75 32.26 ### 2,340,481 ### 78.6 78.6 0.0
2024-Mar-13 Wed 32.53 32.73 ### ### ### ### 0.0
2024-Mar-12 Tue 32.71 32.89 32.44 32.44 ### ### 2.3
2024-Mar-11 Mon 32.8 ### ### 32.75 ### ### ###
2024-Mar-08 Fri ### ### ### ### 74.6 74.6 0.0
2024-Mar-07 Thu 32.42 32.48 ### ### 2,960,021 48,070,741 ### ### 0.0
2024-Mar-06 Wed 32.54 ### 32.275 ### 3,116,146 ### ### ### 0.0
2024-Mar-05 Tue ### 32.72 32.5 32.57 2,896,128 ### ### ### ###
2024-Mar-04 Mon ### ### ### ### 3,203,784 0 ### ### 0.0
2024-Mar-01 Fri 32.82 33.2 32.82 ### ### ### 0.0
2024-Feb-29 Thu 32.8 ### ### ### 5,339,071 0 25.6 25.6 0.0
2024-Feb-28 Wed 32.8 32.84 32.475 ### 3,406,573 111,250,157 ### ### 0.0
2024-Feb-27 Tue ### 33.29 32.81 33.2 3,895,778 ### ### ### ###
2024-Feb-26 Mon 32.89 ### ### 32.89 3,859,351 0 ### ### ###
2024-Feb-23 Fri ### ### 32.78 32.78 33.5 33.5 ###
2024-Feb-22 Thu 33.46 33.47 32.86 ### 5,967,777 197,921,324 21.5 21.5 0.0
2024-Feb-21 Wed ### 34.21 ### 33.5 27.1 27.1 2.4
2024-Feb-20 Tue 35.54 ### 35.51 35.87 1,791,476 31,807,656 77.1 77.1 2.6
2024-Feb-19 Mon ### ### 35.585 35.7 ### ### 2.6
2024-Feb-16 Fri 36.26 36.26 35.74 ### 1,769,354 63,696,744 28.6 28.6 0.0
2024-Feb-15 Thu 35.42 ### 35.42 ### 2,238,954 39,651,875 ### ### 0.0
2024-Feb-14 Wed 34.8 35.48 34.75 35.48 1,719,525 60,381,120 ### ### 2.5
2024-Feb-13 Tue 35.45 35.45 ### ### ### ### 0.0
2024-Feb-12 Mon 35.45 35.54 35.23 35.23 1,083,228 38,330,022 34.1 34.1 ###
2024-Feb-09 Fri 35.57 ### 35.45 35.45 ### ### 2.5
2024-Feb-08 Thu 35.87 ### 35.51 35.51 1,563,355 ### 25.0 25.0 ###
2024-Feb-07 Wed ### ### 35.72 35.72 2,230,443 ### ### ### ###
2024-Feb-06 Tue ### 36.24 ### ### 2,140,947 38,793,959 34.4 34.4 0.0
2024-Feb-05 Mon ### 36.24 ### ### 43.1 43.1 0.0
2024-Feb-02 Fri ### 36.51 35.87 36.44 73.0 73.0 2.6
2024-Feb-01 Thu ### 36.24 ### 35.79 35.5 35.5 ###
2024-Jan-31 Wed ### ### 35.48 ### ### ### 0.0
2024-Jan-30 Tue 36.49 36.49 35.84 ### 2,337,873 84,549,177 21.5 21.5 0.0
2024-Jan-29 Mon ### 36.27 35.76 ### ### ### 0.0
2024-Jan-25 Thu 36.44 ### ### 36.2 2,543,422 0 ### ### 2.6
2024-Jan-24 Wed 36.5 36.54 ### ### 25.5 25.5 0.0
2024-Jan-23 Tue ### 36.48 ### 36.42 79.1 79.1 ###
2024-Jan-22 Mon ### ### 35.76 ### 1,700,741 30,409,249 ### ### 0.0
2024-Jan-19 Fri 35.78 35.87 35.51 ### 2,355,378 84,063,440 ### ### 0.0
2024-Jan-18 Thu ### 35.7 ### 35.53 38.5 38.5 2.5
2024-Jan-17 Wed 35.79 35.85 35.46 ### 2,040,189 ### 38.4 38.4 0.0
2024-Jan-16 Tue ### ### 35.55 ### 2,173,672 ### ### ### 0.0
2024-Jan-15 Mon 36.4 36.45 ### 36.21 33.6 33.6 ###
2024-Jan-12 Fri ### ### ### 36.22 ### ### 2.6
2024-Jan-11 Thu 36.71 ### ### 36.77 ### ### ###
2024-Jan-10 Wed ### ### ### 36.79 22.4 22.4 2.6
2024-Jan-09 Tue ### ### ### ### 1,289,741 0 35.5 35.5 0.0
2024-Jan-08 Mon ### ### ### 36.72 42.4 42.4 2.6
2024-Jan-05 Fri ### 37.2 36.79 ### 938,855 34,732,940 33.5 33.5 0.0
2024-Jan-04 Thu 37.51 37.51 ### ### 1,306,453 24,502,526 ### ### 0.0
2024-Jan-03 Wed 37.22 37.55 37.22 37.45 1,217,122 ### ### ### 2.7
2024-Jan-02 Tue ### 37.59 ### 37.51 1,070,227 ### 70.5 70.5 ###
2023-Dec-29 Fri ### 37.4 ### 37.2 1,150,522 ### 25.6 25.6 2.7
2023-Dec-28 Thu ### 37.25 ### ### 1,007,948 ### ### ### 0.0
2023-Dec-27 Wed ### ### 36.71 36.87 892,877 16,388,757 30.4 30.4 ###
2023-Dec-22 Fri 36.74 36.8 36.55 36.55 30.2 30.2 ###
2023-Dec-21 Thu 36.47 ### 36.47 ### 2,111,179 38,497,349 74.1 74.1 0.0
2023-Dec-20 Wed 36.7 ### ### 36.8 65.2 65.2 2.6
2023-Dec-19 Tue 36.48 36.52 36.28 36.51 1,509,274 54,937,573 61.9 61.9 2.6
2023-Dec-18 Mon 36.47 36.7 ### 36.4 1,284,558 ### ### ### ###
2023-Dec-15 Fri ### 36.74 36.24 ### 5,381,547 196,372,650 ### ### 0.0
2023-Dec-14 Thu ### ### 36.41 ### ### ### 0.0
2023-Dec-13 Wed 36.72 36.79 ### 36.45 1,438,656 26,464,077 29.5 29.5 ###
2023-Dec-12 Tue 36.4 36.81 ### 36.71 2,306,055 42,442,942 ### ### 2.6
2023-Dec-11 Mon 35.89 ### 35.81 ### ### ### 0.0
2023-Dec-08 Fri 35.51 35.79 35.41 35.77 1,608,724 57,270,574 ### ### 2.6
2023-Dec-07 Thu 35.73 35.87 35.48 35.85 1,737,548 61,987,024 70.9 70.9 ###
2023-Dec-06 Wed 35.2 35.755 ### ### ### ### 0.0
2023-Dec-05 Tue ### ### 34.7 ### 79.1 79.1 0.0
2023-Dec-04 Mon 34.83 ### 34.8 34.85 1,651,855 28,742,276 ### ### ###
2023-Dec-01 Fri ### ### 34.48 34.56 1,676,373 28,900,670 27.5 27.5 2.5
2023-Nov-30 Thu 34.42 ### 34.42 ### 5,294,677 ### 78.1 78.1 0.0
2023-Nov-29 Wed 34.45 ### 34.28 34.28 1,809,129 31,008,471 33.0 33.0 2.4
2023-Nov-28 Tue ### ### ### 34.49 1,322,482 0 ### ### ###
2023-Nov-27 Mon 34.54 34.58 ### 34.2 1,271,678 ### 36.7 36.7 2.4
2023-Nov-24 Fri ### 34.52 34.2 34.51 1,771,329 ### 70.7 70.7 ###
2023-Nov-23 Thu 34.5 ### 34.27 34.27 2,059,677 ### 33.4 33.4 2.4
2023-Nov-22 Wed ### ### ### 34.45 1,436,158 0 38.6 38.6 ###
2023-Nov-21 Tue ### ### 34.5 34.5 2,234,079 ### 23.5 23.5 2.5
2023-Nov-20 Mon ### 35.4 34.83 ### 31.3 31.3 0.0
2023-Nov-17 Fri 35.8 35.82 35.28 ### ### ### 0.0
2023-Nov-16 Thu 35.75 35.89 35.59 35.75 1,675,279 59,874,471 73.1 73.1 ###
2023-Nov-15 Wed ### ### ### ### 2,924,348 0 28.0 28.0 0.0
2023-Nov-14 Tue 35.7 35.86 35.58 35.71 1,238,742 ### 62.6 62.6 ###
2023-Nov-13 Mon 35.58 ### ### 35.56 1,479,358 0 ### ### 2.5
2023-Nov-10 Fri 35.46 35.55 35.22 35.5 69.7 69.7 2.5
2023-Nov-09 Thu 35.54 35.74 ### 35.45 2,980,347 ### 38.4 38.4 2.5
2023-Nov-08 Wed ### ### 35.24 35.45 ### ### 2.5
2023-Nov-07 Tue ### ### ### 35.22 66.9 66.9 2.5
2023-Nov-06 Mon ### 35.5 ### 35.24 ### ### 2.5
2023-Nov-03 Fri ### ### ### 35.5 64.1 64.1 2.5
2023-Nov-02 Thu 35.28 35.51 ### ### 2,005,148 ### ### ### 0.0
2023-Nov-01 Wed 35.23 ### ### ### 2,138,723 0 32.6 32.6 0.0
2023-Oct-31 Tue ### 35.47 ### 35.22 ### ### 2.5
2023-Oct-30 Mon ### 35.26 34.755 ### 1,737,580 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### 35.43 2,614,659 0 73.3 73.3 ###
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### 35.385 ### ### ### 0.0
2023-Oct-24 Tue 36.81 ### ### ### 1,938,178 0 ### ### 0.0
2023-Oct-23 Mon ### ### 36.25 36.81 1,580,528 28,647,070 ### ### ###
2023-Oct-20 Fri 36.52 ### 36.46 36.55 70.2 70.2 ###
2023-Oct-19 Thu ### 37.085 ### 36.79 32.9 32.9 2.6
2023-Oct-18 Wed 37.55 37.55 ### 37.27 1,301,674 24,438,929 ### ### 2.7
2023-Oct-17 Tue 37.5 37.5 ### 37.46 1,523,641 ### 39.1 39.1 2.7
2023-Oct-16 Mon ### 37.59 37.26 37.48 729,471 27,300,452 80.7 80.7 2.7
2023-Oct-13 Fri ### 37.72 ### 37.54 1,198,388 ### ### ### ###
2023-Oct-12 Thu ### ### 37.7 37.78 1,416,558 ### 28.7 28.7 2.7
2023-Oct-11 Wed ### ### ### ### 27.5 27.5 0.0
2023-Oct-10 Tue 37.73 ### 37.5 ### 2,217,672 41,581,350 ### ### 0.0
2023-Oct-09 Mon 37.44 37.47 ### 37.41 1,162,951 21,787,886 41.9 41.9 2.7
2023-Oct-06 Fri 37.48 ### 37.41 ### 1,537,346 28,756,056 ### ### 0.0
2023-Oct-05 Thu ### 37.59 ### 37.52 ### ### ###
2023-Oct-04 Wed ### ### 36.54 ### 1,967,485 35,945,950 ### ### 0.0
2023-Oct-03 Tue 36.74 ### 36.5 36.89 1,994,846 ### ### ### ###
2023-Oct-02 Mon ### ### 36.86 36.87 27.8 27.8 ###
2023-Sep-29 Fri ### ### ### ### 69.5 69.5 0.0
2023-Sep-28 Thu 37.25 ### ### 37.27 ### ### 2.7
2023-Sep-27 Wed ### ### ### 37.59 ### ### 2.7
2023-Sep-26 Tue 37.57 37.7 37.4 37.57 1,069,077 40,143,841 ### ### ###
2023-Sep-25 Mon 37.2 ### ### ### 1,382,275 0 ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 2,374,877 0 60.8 60.8 0.0
2023-Sep-21 Thu ### 37.84 37.275 ### 2,008,382 ### 36.7 36.7 0.0
2023-Sep-20 Wed ### 37.84 37.56 37.82 ### ### ###
2023-Sep-19 Tue 37.75 37.75 37.55 ### 1,280,144 48,197,421 35.1 35.1 0.0
2023-Sep-18 Mon 37.77 37.84 37.525 37.79 76.3 76.3 ###
2023-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2023-Sep-14 Thu 37.71 37.8 37.575 ### 1,709,185 ### ### ### 0.0
2023-Sep-13 Wed ### ### 37.51 37.85 1,386,957 26,012,378 ### ### ###
2023-Sep-12 Tue ### 38.24 37.8 38.23 ### ### ###
2023-Sep-11 Mon 37.75 ### ### ### 80.4 80.4 0.0
2023-Sep-08 Fri ### ### 37.625 37.75 29.4 29.4 ###
2023-Sep-07 Thu ### ### 37.72 37.89 ### ### ###
2023-Sep-06 Wed ### 38.29 ### ### 1,280,157 ### 38.3 38.3 0.0
2023-Sep-05 Tue ### ### 37.81 ### 69.7 69.7 0.0
2023-Sep-04 Mon 38.25 ### 37.8 ### 1,170,352 22,119,652 ### ### 0.0
2023-Sep-01 Fri ### 38.22 37.83 ### ### ### 0.0
2023-Aug-31 Thu 38.5 38.5 ### ### 28.5 28.5 0.0
2023-Aug-30 Wed ### ### ### ### 80.6 80.6 0.0
2023-Aug-29 Tue ### ### 37.8 ### ### ### 0.0
2023-Aug-28 Mon 37.5 37.87 37.5 37.85 1,433,350 ### ### ### ###
2023-Aug-25 Fri ### 37.52 ### 37.41 2,476,686 46,462,629 79.6 79.6 2.7
2023-Aug-24 Thu ### ### ### ### 2,782,343 0 34.3 34.3 0.0
2023-Aug-23 Wed ### ### ### 37.49 68.1 68.1 2.7
2023-Aug-22 Tue 36.45 36.56 ### 36.22 ### ### 2.6
2023-Aug-21 Mon 37.55 ### 37.27 ### 1,020,846 ### 35.6 35.6 0.0
2023-Aug-18 Fri ### ### ### 37.57 ### ### ###
2023-Aug-17 Thu ### 38.29 ### ### 1,991,876 ### 26.7 26.7 0.0
2023-Aug-16 Wed 38.47 38.47 ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### 38.45 ### ### ###
2023-Aug-14 Mon ### ### ### ### ### ### 0.0
2023-Aug-11 Fri ### 38.45 38.28 ### 850,324 32,622,680 ### ### 0.0
2023-Aug-10 Thu 38.4 38.48 38.22 ### 1,447,440 55,509,323 31.3 31.3 0.0
2023-Aug-09 Wed ### 38.47 ### 38.41 76.9 76.9 ###
2023-Aug-08 Tue 38.5 38.55 ### ### 41.3 41.3 0.0
2023-Aug-07 Mon 38.7 38.81 ### 38.46 33.9 33.9 2.7
2023-Aug-04 Fri ### 38.77 ### 38.74 69.6 69.6 2.8
2023-Aug-03 Thu 38.87 ### 38.71 38.74 33.6 33.6 2.8
2023-Aug-02 Wed ### ### ### 38.77 929,176 0 ### ### ###
2023-Aug-01 Tue 38.7 ### 38.59 ### 1,301,787 25,117,980 ### ### 0.0
2023-Jul-31 Mon ### ### 38.29 ### 2,083,927 39,896,782 26.8 26.8 0.0
2023-Jul-28 Fri 39.26 39.44 38.75 ### 35.4 35.4 0.0
2023-Jul-27 Thu ### ### ### 39.23 62.6 62.6 2.8
2023-Jul-26 Wed 38.48 38.78 ### 38.78 ### ### 2.8
2023-Jul-25 Tue 38.84 38.87 38.47 ### 35.3 35.3 0.0
2023-Jul-24 Mon ### ### ### 38.83 1,522,258 0 ### ### ###
2023-Jul-21 Fri ### ### 38.53 ### 77.1 77.1 0.0
2023-Jul-20 Thu 38.71 38.8 ### 38.43 1,714,528 33,261,843 32.3 32.3 2.7
2023-Jul-19 Wed 38.74 38.81 38.41 38.5 2,449,554 94,577,279 ### ### 2.8
2023-Jul-18 Tue ### ### 38.29 ### 1,310,685 ### ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 1,186,821 0 72.2 72.2 0.0
2023-Jul-14 Fri ### 39.25 ### ### 1,815,053 ### ### ### 0.0
2023-Jul-13 Thu 38.86 39.2 38.72 ### ### ### 0.0
2023-Jul-12 Wed 38.52 38.7 ### 38.56 74.5 74.5 2.8
2023-Jul-11 Tue ### 38.77 38.455 38.58 1,776,574 ### ### ### 2.8
2023-Jul-10 Mon ### ### ### 38.42 30.9 30.9 2.7
2023-Jul-07 Fri ### ### 38.58 38.86 38.2 38.2 2.8
2023-Jul-06 Thu 39.7 39.79 ### ### ### ### 0.0
2023-Jul-05 Wed 39.8 ### 39.55 39.74 ### ### 2.8
2023-Jul-04 Tue ### ### ### 39.88 ### ### 2.8
2023-Jul-03 Mon 39.73 ### ### 39.87 1,949,973 0 ### ### 2.8
2023-Jun-30 Fri 39.57 39.85 39.5 39.73 2,107,658 ### ### ### 2.8
2023-Jun-29 Thu ### ### 39.75 39.86 1,377,089 27,369,643 ### ### 2.8
2023-Jun-28 Wed ### 40.22 39.85 39.85 ### ### ###
2023-Jun-27 Tue 39.59 ### 39.48 39.73 73.5 73.5 2.8
2023-Jun-26 Mon ### ### 39.345 39.54 2,789,678 54,879,940 31.9 31.9 2.8
2023-Jun-23 Fri ### 39.975 ### 39.86 1,715,343 ### ### ### 2.8
2023-Jun-22 Thu ### ### ### 39.83 ### ### 2.8
2023-Jun-21 Wed ### ### ### 40.28 74.4 74.4 2.9
2023-Jun-20 Tue ### ### 39.54 ### ### ### 0.0
2023-Jun-19 Mon ### 39.59 ### 39.54 2,769,022 ### 81.1 81.1 2.8
2023-Jun-16 Fri 38.5 38.7 38.28 ### 62.6 62.6 0.0
2023-Jun-15 Thu 38.58 ### 38.42 38.49 2,715,648 ### 41.1 41.1 ###
2023-Jun-14 Wed 38.47 38.49 ### ### 2,775,387 53,412,322 39.8 39.8 0.0
2023-Jun-13 Tue 37.72 ### 37.55 ### 2,081,141 39,073,422 ### ### 0.0
2023-Jun-09 Fri 37.51 ### ### 37.57 1,069,221 0 ### ### ###
2023-Jun-08 Thu 37.47 ### 37.23 37.54 77.1 77.1 ###
2023-Jun-07 Wed ### 37.75 37.21 37.4 74.8 74.8 ###
2023-Jun-06 Tue 37.79 ### ### 37.45 31.6 31.6 2.7
2023-Jun-05 Mon ### ### 37.55 ### 1,101,649 20,683,459 ### ### 0.0
2023-Jun-02 Fri ### 38.25 37.5 37.55 1,965,943 ### ### ### 2.7
2023-Jun-01 Thu 37.54 38.24 37.54 ### 2,013,923 76,307,542 79.7 79.7 0.0
2023-May-31 Wed 38.25 38.28 37.54 37.54 28.1 28.1 ###
2023-May-30 Tue 38.4 38.42 ### 38.26 910,985 17,500,021 ### ### 2.7
2023-May-29 Mon ### ### ### 38.21 730,847 0 34.3 34.3 ###
2023-May-26 Fri ### ### 37.89 ### 1,435,985 ### 29.6 29.6 0.0
2023-May-25 Thu ### ### ### ### 1,750,248 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 1,708,327 0 ### ### 0.0
2023-May-23 Tue ### ### 37.86 ### 1,333,071 ### ### ### 0.0
2023-May-22 Mon 38.26 ### ### ### 919,083 0 45.3 45.3 0.0
2023-May-19 Fri ### ### ### 38.25 ### ### 2.7
2023-May-18 Thu ### ### 37.84 ### 1,646,171 31,145,555 ### ### 0.0
2023-May-17 Wed ### 38.22 ### ### 2,571,256 ### ### ### 0.0
2023-May-16 Tue 38.45 38.5 ### 38.27 ### ### ###
2023-May-15 Mon 38.7 38.85 38.51 38.83 76.0 76.0 ###
2023-May-12 Fri 38.83 38.88 ### ### 1,323,542 25,729,656 32.1 32.1 0.0
2023-May-11 Thu ### ### ### 38.57 33.9 33.9 2.8
2023-May-10 Wed ### 38.58 38.25 38.58 72.3 72.3 2.8
2023-May-09 Tue 38.72 38.78 38.51 38.55 39.7 39.7 ###
2023-May-08 Mon ### ### 38.44 ### 30.3 30.3 0.0
2023-May-05 Fri ### ### 38.82 ### 69.0 69.0 0.0
2023-May-04 Thu ### 38.87 38.5 38.87 1,750,349 67,712,251 ### ### ###
2023-May-03 Wed 38.75 ### ### ### 2,191,573 0 76.0 76.0 0.0
2023-May-02 Tue ### ### ### 38.58 36.6 36.6 2.8
2023-May-01 Mon 38.84 ### 38.78 ### 1,215,049 ### ### ### 0.0
2023-Apr-28 Fri ### ### ### 38.83 ### ### ###
2023-Apr-27 Thu ### ### ### ### 1,331,323 0 ### ### 0.0
2023-Apr-26 Wed ### 39.75 ### ### 2,465,071 48,993,286 31.5 31.5 0.0
2023-Apr-24 Mon 38.85 ### 38.8 ### 1,379,358 26,759,545 74.8 74.8 0.0
2023-Apr-21 Fri 38.72 ### ### ### 37.4 37.4 0.0
2023-Apr-20 Thu ### ### 38.53 38.76 2,549,084 ### 73.9 73.9 2.8
2023-Apr-19 Wed ### ### ### 38.48 1,748,382 0 72.6 72.6 2.7
2023-Apr-18 Tue ### ### 38.55 38.55 29.3 29.3 ###
2023-Apr-17 Mon 39.44 39.45 ### 39.29 ### ### ###
2023-Apr-14 Fri ### 39.55 ### 39.46 ### ### 2.8
2023-Apr-13 Thu ### 39.43 ### ### 2,624,250 51,737,088 28.6 28.6 0.0
2023-Apr-12 Wed ### 39.88 ### 39.51 37.0 37.0 2.8
2023-Apr-11 Tue 39.29 39.52 39.185 39.4 2,159,749 84,991,522 66.0 66.0 2.8
2023-Apr-06 Thu 38.51 ### 38.51 ### 79.7 79.7 0.0
2023-Apr-05 Wed 38.86 ### ### 38.5 ### ### 2.8
2023-Apr-04 Tue 38.46 38.46 ### 38.42 1,451,783 27,917,787 ### ### 2.7
2023-Apr-03 Mon ### ### ### ### 71.8 71.8 0.0
2023-Mar-31 Fri ### 38.24 37.81 ### ### ### 0.0
2023-Mar-30 Thu 37.89 ### 37.75 ### 67.3 67.3 0.0
2023-Mar-29 Wed ### 37.78 37.45 37.78 ### ### 2.7
2023-Mar-28 Tue ### ### 37.25 37.56 2,057,882 38,328,052 31.0 31.0 2.7
2023-Mar-27 Mon ### ### ### 37.55 ### ### 2.7
2023-Mar-24 Fri ### 37.53 ### 37.46 1,340,848 ### 70.6 70.6 2.7
2023-Mar-23 Thu 37.4 37.475 ### ### ### ### 0.0
2023-Mar-22 Wed 36.85 ### 36.81 ### ### ### 0.0
2023-Mar-21 Tue 36.77 ### 36.5 36.52 31.1 31.1 2.6
2023-Mar-20 Mon 36.77 ### ### 36.45 1,638,880 0 43.8 43.8 ###
2023-Mar-17 Fri ### ### ### ### 5,791,984 0 ### ### 0.0
2023-Mar-16 Thu ### 36.72 ### ### 4,850,772 89,060,173 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 2,984,080 0 81.0 81.0 0.0
2023-Mar-14 Tue ### 36.7 ### ### 2,606,521 ### 43.8 43.8 0.0
2023-Mar-13 Mon ### 37.7 ### 36.8 1,682,578 ### ### ### 2.6
2023-Mar-10 Fri 37.2 37.255 ### 37.2 1,597,071 29,749,440 77.2 77.2 2.7
2023-Mar-09 Thu ### 37.45 ### ### 1,602,372 ### 31.0 31.0 0.0
2023-Mar-08 Wed 37.46 37.58 36.84 ### 1,755,875 ### 30.1 30.1 0.0
2023-Mar-07 Tue ### ### ### ### 1,874,654 0 73.3 73.3 0.0
2023-Mar-06 Mon ### ### ### ### 2,068,724 0 ### ### 0.0
2023-Mar-03 Fri 36.44 ### 36.29 36.48 ### ### 2.6
2023-Mar-02 Thu ### 36.25 35.74 36.25 ### ### ###
2023-Mar-01 Wed 36.78 37.29 ### 36.77 1,440,041 ### ### ### ###
2023-Feb-28 Tue ### ### ### ### 66.3 66.3 0.0
2023-Feb-27 Mon ### ### 36.56 ### 50.6 50.6 0.0
2023-Feb-24 Fri ### ### ### ### 1,581,272 0 ### ### 0.0
2023-Feb-23 Thu ### 37.46 ### ### ### ### 0.0
2023-Feb-22 Wed 36.81 37.72 36.81 37.45 2,573,625 ### 82.7 82.7 2.7
2023-Feb-21 Tue 36.88 ### 36.57 36.72 4,733,672 ### 33.2 33.2 2.6
2023-Feb-20 Mon 36.83 36.85 36.58 36.8 ### ### 2.6
2023-Feb-17 Fri 36.42 36.7 36.29 ### ### ### 0.0
2023-Feb-16 Thu ### 36.57 ### 36.49 2,260,348 ### ### ### ###
2023-Feb-15 Wed ### 36.42 35.88 ### 1,380,577 49,907,858 ### ### 0.0
2023-Feb-14 Tue 36.29 36.47 ### 36.28 44.1 44.1 ###
2023-Feb-13 Mon ### 36.29 ### ### 1,394,543 25,303,982 76.7 76.7 0.0
2023-Feb-10 Fri ### ### 35.52 ### 83.0 83.0 0.0
2023-Feb-09 Thu ### ### 35.58 35.71 1,239,043 22,042,574 ### ### ###
2023-Feb-08 Wed 35.78 ### 35.55 ### 1,452,077 ### ### ### 0.0
2023-Feb-07 Tue 36.4 36.46 ### ### ### ### 0.0
2023-Feb-06 Mon 36.55 36.59 36.26 36.54 1,059,229 ### ### ### ###
2023-Feb-03 Fri ### 36.54 36.175 36.51 70.0 70.0 2.6
2023-Feb-02 Thu 36.23 36.56 ### 36.26 69.4 69.4 2.6
2023-Feb-01 Wed 36.29 ### ### ### ### ### 0.0
2023-Jan-31 Tue 35.25 ### 35.21 ### 89.5 89.5 0.0
2023-Jan-30 Mon ### 35.24 ### 34.77 1,560,549 27,496,873 28.7 28.7 ###
2023-Jan-27 Fri ### 35.28 34.84 ### 78.0 78.0 0.0
2023-Jan-25 Wed 34.85 ### 34.59 34.74 ### ### ###
2023-Jan-24 Tue 34.88 ### 34.47 34.79 1,339,323 ### 34.6 34.6 2.5
2023-Jan-23 Mon 34.81 34.925 34.51 34.82 1,407,524 ### 68.7 68.7 2.5
2023-Jan-20 Fri ### ### 34.44 34.75 34.3 34.3 2.5
2023-Jan-19 Thu 34.86 ### 34.49 ### 1,682,472 29,014,229 ### ### 0.0
2023-Jan-18 Wed 34.85 ### ### 34.8 1,374,721 0 ### ### 2.5
2023-Jan-17 Tue ### 34.84 ### 34.76 ### ### 2.5
2023-Jan-16 Mon 33.85 ### ### ### 1,654,920 0 ### ### 0.0
2023-Jan-13 Fri 34.23 34.27 ### 33.84 22.0 22.0 2.4
2023-Jan-12 Thu ### 34.29 ### 34.23 1,613,352 27,660,920 ### ### 2.4
2023-Jan-11 Wed 33.75 ### ### ### 1,310,174 0 65.8 65.8 0.0
2023-Jan-10 Tue 33.59 33.81 ### ### 1,002,320 ### ### ### 0.0
2023-Jan-09 Mon 33.5 33.73 33.42 33.7 ### ### 2.4
2023-Jan-06 Fri ### ### ### 33.22 ### ### 2.4
2023-Jan-05 Thu 33.25 ### ### 33.24 1,389,352 0 31.2 31.2 2.4
2023-Jan-04 Wed 33.44 33.47 ### ### 23.8 23.8 0.0
2023-Jan-03 Tue ### ### ### ### 1,134,546 0 33.4 33.4 0.0
2022-Dec-30 Fri ### 33.89 33.54 33.56 ### ### 2.4
2022-Dec-29 Thu ### ### 33.51 ### 1,188,375 19,911,223 ### ### 0.0
2022-Dec-28 Wed ### 34.24 ### ### 958,128 16,403,151 43.2 43.2 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### 34.46 ### 34.42 1,422,729 24,513,620 76.6 76.6 2.5
2022-Dec-21 Wed 34.27 34.5 ### 34.23 ### ### 2.4
2022-Dec-20 Tue 34.46 34.47 33.77 ### 45.6 45.6 0.0
2022-Dec-19 Mon 34.57 34.85 34.41 34.41 1,385,621 47,984,055 35.1 35.1 2.5
2022-Dec-16 Fri ### ### ### ### 5,366,421 0 68.6 68.6 0.0
2022-Dec-15 Thu ### 34.72 ### ### 78.7 78.7 0.0
2022-Dec-14 Wed 34.2 34.5 ### 34.29 ### ### ###
2022-Dec-13 Tue ### ### 33.85 ### 39.9 39.9 0.0
2022-Dec-12 Mon 34.28 ### ### ### 38.3 38.3 0.0
2022-Dec-09 Fri ### 34.45 ### 34.45 ### ### ###
2022-Dec-08 Thu ### 34.56 ### ### 1,423,385 ### 80.1 80.1 0.0
2022-Dec-07 Wed ### ### ### ### 2,480,143 0 ### ### 0.0
2022-Dec-06 Tue 34.76 ### ### 34.77 74.7 74.7 ###
2022-Dec-05 Mon ### 34.78 ### ### 1,300,884 22,622,372 83.3 83.3 0.0
2022-Dec-02 Fri 34.72 34.86 34.45 34.45 31.6 31.6 ###
2022-Dec-01 Thu ### ### 34.45 ### 31.5 31.5 0.0
2022-Nov-30 Wed ### 34.81 34.46 34.47 5,319,528 184,241,852 27.0 27.0 2.5
2022-Nov-29 Tue 35.25 35.25 ### ### ### ### 0.0
2022-Nov-28 Mon ### 35.27 ### ### ### ### 0.0
2022-Nov-25 Fri ### 35.22 ### ### 1,116,655 ### ### ### 0.0
2022-Nov-24 Thu ### ### 34.845 34.86 1,471,327 ### 39.3 39.3 2.5
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### 35.24 34.83 34.86 1,460,440 ### 33.9 33.9 2.5
2022-Nov-21 Mon 34.85 ### 34.77 ### 1,784,448 31,022,628 79.8 79.8 0.0
2022-Nov-18 Fri 34.45 34.82 34.44 ### ### ### 0.0
2022-Nov-17 Thu ### 34.49 ### 34.43 2,853,126 49,202,157 75.9 75.9 ###
2022-Nov-16 Wed 33.74 ### ### 33.72 1,533,150 0 39.9 39.9 2.4
2022-Nov-15 Tue ### ### 33.59 33.78 2,235,484 37,544,953 ### ### 2.4
2022-Nov-14 Mon ### ### ### 33.8 ### ### 2.4
2022-Nov-11 Fri ### 34.59 33.88 34.29 3,460,157 118,458,474 33.9 33.9 ###
2022-Nov-10 Thu ### 33.83 33.23 33.75 2,964,385 99,395,829 ### ### ###
2022-Nov-09 Wed 33.5 33.7 33.125 33.2 ### ### ###
2022-Nov-08 Tue ### 33.47 32.77 ### 2,352,775 ### 78.6 78.6 0.0
2022-Nov-07 Mon ### ### 32.48 32.81 1,952,858 ### ### ### ###
2022-Nov-04 Fri 32.21 32.56 ### 32.56 2,947,353 ### ### ### 2.3
2022-Nov-03 Thu ### ### ### ### 4,067,086 0 39.0 39.0 0.0
2022-Nov-02 Wed 33.42 33.54 ### 33.21 ### ### 2.4
2022-Nov-01 Tue ### 33.47 32.87 33.47 ### ### ###
2022-Oct-31 Mon 33.2 ### ### ### ### ### 0.0
2022-Oct-28 Fri 32.44 32.83 ### 32.78 1,331,789 ### ### ### ###
2022-Oct-27 Thu 32.52 32.77 ### 32.56 ### ### 2.3
2022-Oct-26 Wed ### ### ### ### 3,014,220 0 18.0 18.0 0.0
2022-Oct-25 Tue 33.72 33.84 ### ### ### ### 0.0
2022-Oct-24 Mon 33.21 33.445 ### ### 72.9 72.9 0.0
2022-Oct-21 Fri ### 33.28 ### ### 2,975,071 49,505,181 33.1 33.1 0.0
2022-Oct-20 Thu ### 33.71 ### ### 82.9 82.9 0.0
2022-Oct-19 Wed 33.7 33.77 33.45 33.45 ### ### ###
2022-Oct-18 Tue 33.29 33.58 33.24 ### ### ### 0.0
2022-Oct-17 Mon 33.51 ### ### ### ### ### 0.0
2022-Oct-14 Fri 33.28 ### 33.27 33.76 1,998,685 33,248,124 ### ### ###
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed ### 33.25 ### ### 2,280,746 ### ### ### 0.0
2022-Oct-11 Tue 33.48 33.48 33.2 33.21 40.4 40.4 2.4
2022-Oct-10 Mon ### 33.44 ### 33.27 1,599,156 26,737,888 79.9 79.9 ###
2022-Oct-07 Fri ### 33.44 ### ### 2,414,425 40,369,186 77.1 77.1 0.0
2022-Oct-06 Thu ### ### ### 33.47 2,089,354 0 64.4 64.4 ###
2022-Oct-05 Wed ### 34.2 33.52 33.73 27.7 27.7 ###
2022-Oct-04 Tue 33.76 ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### 33.5 33.5 1,132,745 18,973,478 ### ### 2.4
2022-Sep-30 Fri ### 34.45 33.745 ### 28.9 28.9 0.0
2022-Sep-29 Thu 34.55 34.76 ### ### 1,910,829 ### 35.1 35.1 0.0
2022-Sep-28 Wed 34.21 34.55 34.21 34.46 2,260,678 ### ### ### ###
2022-Sep-27 Tue ### 34.775 ### ### 35.9 35.9 0.0
2022-Sep-26 Mon ### 34.85 ### 34.7 2,359,945 41,122,041 92.7 92.7 2.5
2022-Sep-23 Fri 34.29 ### 33.76 33.89 46.6 46.6 ###
2022-Sep-21 Wed ### 34.83 34.42 34.48 1,650,181 ### 41.7 41.7 2.5
2022-Sep-20 Tue 34.74 ### 34.54 34.87 1,549,655 26,762,541 ### ### ###
2022-Sep-19 Mon ### 34.8 34.57 ### ### ### 0.0
2022-Sep-16 Fri 34.86 ### 34.55 ### 41.4 41.4 0.0
2022-Sep-15 Thu ### 35.43 34.89 ### ### ### 0.0
2022-Sep-14 Wed ### 35.45 ### 35.23 ### ### ###
2022-Sep-13 Tue ### ### 35.79 ### 31.3 31.3 0.0
2022-Sep-12 Mon ### ### ### 35.89 41.2 41.2 ###
2022-Sep-09 Fri 36.28 36.4 35.82 ### 24.6 24.6 0.0
2022-Sep-08 Thu ### ### ### 36.57 61.3 61.3 2.6
2022-Sep-07 Wed 36.8 ### ### 36.41 ### ### ###
2022-Sep-06 Tue ### 37.145 36.83 36.87 2,087,988 77,229,456 ### ### ###
2022-Sep-05 Mon 36.7 ### 36.53 ### 2,042,488 37,306,043 ### ### 0.0
2022-Sep-02 Fri 36.56 36.83 ### 36.7 77.9 77.9 ###
2022-Sep-01 Thu ### 36.48 ### 36.42 ### ### ###
2022-Aug-31 Wed ### 36.53 35.81 ### 3,696,547 ### 29.5 29.5 0.0
2022-Aug-30 Tue 36.53 36.7 36.25 ### 2,527,226 ### 63.2 63.2 0.0
2022-Aug-29 Mon ### ### ### 36.53 77.9 77.9 ###
2022-Aug-26 Fri ### ### 35.72 36.76 3,922,872 ### 84.9 84.9 2.6
2022-Aug-25 Thu 36.85 36.89 ### 36.2 22.3 22.3 2.6
2022-Aug-24 Wed 37.28 37.79 ### 37.4 2,233,383 42,199,771 ### ### ###
2022-Aug-23 Tue 38.75 38.82 37.89 ### 24.0 24.0 0.0
2022-Aug-22 Mon ### ### 38.87 ### 1,309,379 25,447,780 ### ### 0.0
2022-Aug-19 Fri 39.45 ### 39.29 ### 2,096,487 41,185,487 38.1 38.1 0.0
2022-Aug-18 Thu ### 39.58 39.22 39.29 2,214,650 ### 46.7 46.7 ###
2022-Aug-17 Wed ### 39.45 ### ### 79.5 79.5 0.0
2022-Aug-16 Tue 38.54 ### 38.46 ### 1,583,586 30,452,358 74.0 74.0 0.0
2022-Aug-15 Mon ### ### ### ### 804,357 0 ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 1,223,872 0 ### ### 0.0
2022-Aug-11 Thu ### ### 37.75 ### 1,273,847 ### 62.8 62.8 0.0
2022-Aug-10 Wed ### 38.23 ### ### ### ### 0.0
2022-Aug-09 Tue 38.41 38.56 ### ### 29.6 29.6 0.0
2022-Aug-08 Mon 38.22 ### ### 38.23 1,099,689 0 64.6 64.6 ###
2022-Aug-05 Fri ### 38.49 37.82 38.41 73.6 73.6 ###
2022-Aug-04 Thu ### 38.22 37.57 ### 1,729,227 65,529,057 ### ### 0.0
2022-Aug-03 Wed ### 38.55 ### ### ### ### 0.0
2022-Aug-02 Tue ### ### ### ### 79.3 79.3 0.0
2022-Aug-01 Mon ### ### 37.41 ### 2,194,350 ### 84.2 84.2 0.0
2022-Jul-29 Fri 37.81 37.82 ### 37.52 2,759,928 ### 32.5 32.5 ###
2022-Jul-28 Thu ### ### 37.2 37.44 57.9 57.9 2.7
2022-Jul-27 Wed ### 37.51 ### 37.23 1,424,086 ### 66.2 66.2 ###
2022-Jul-26 Tue ### ### 36.49 ### ### ### 0.0
2022-Jul-25 Mon ### 37.5 ### 37.46 75.6 75.6 2.7
2022-Jul-22 Fri ### 37.43 ### 37.25 3,318,723 ### ### ### ###
2022-Jul-21 Thu ### ### ### 37.5 2,198,583 0 ### ### 2.7
2022-Jul-20 Wed ### ### 36.8 ### 1,260,945 23,201,388 ### ### 0.0
2022-Jul-19 Tue ### ### 36.82 ### 1,770,956 ### 31.0 31.0 0.0
2022-Jul-18 Mon ### ### 37.075 37.42 1,104,246 ### ### ### 2.7
2022-Jul-15 Fri ### 37.58 ### 37.51 2,081,428 ### 77.0 77.0 ###
2022-Jul-14 Thu ### ### ### ### 2,763,781 0 ### ### 0.0
2022-Jul-13 Wed ### 37.4 36.8 ### 2,428,527 90,098,351 73.3 73.3 0.0
2022-Jul-12 Tue 36.79 37.42 ### ### 85.9 85.9 0.0
2022-Jul-11 Mon 36.8 ### 36.24 36.42 ### ### ###
2022-Jul-08 Fri 36.55 ### ### 36.83 2,068,972 0 ### ### ###
2022-Jul-07 Thu ### 37.45 36.8 ### 2,230,629 ### ### ### 0.0
2022-Jul-06 Wed ### ### ### 36.8 73.2 73.2 2.6
2022-Jul-05 Tue 35.8 36.185 35.57 ### 1,347,354 ### 64.5 64.5 0.0
2022-Jul-04 Mon ### 36.26 35.81 ### 33.5 33.5 0.0
2022-Jul-01 Fri ### 36.24 ### 35.73 1,938,254 ### 29.9 29.9 2.6
2022-Jun-30 Thu 36.24 36.58 ### ### 37.1 37.1 0.0
2022-Jun-29 Wed ### ### ### ### 2,378,483 0 74.5 74.5 0.0
2022-Jun-28 Tue 35.74 ### 35.5 ### 2,071,484 36,768,841 ### ### 0.0
2022-Jun-27 Mon 35.55 36.23 35.5 ### 2,117,045 ### ### ### 0.0
2022-Jun-24 Fri 35.28 35.48 ### 35.46 2,565,421 ### 50.6 50.6 2.5
2022-Jun-23 Thu ### ### 34.57 ### 2,692,228 ### ### ### 0.0
2022-Jun-22 Wed 34.24 34.41 ### ### 80.0 80.0 0.0
2022-Jun-21 Tue 33.22 33.83 ### 33.74 ### ### 2.4
2022-Jun-20 Mon ### ### 32.71 32.88 1,674,429 27,385,286 52.5 52.5 2.3
2022-Jun-17 Fri 32.7 33.21 ### ### ### ### 0.0
2022-Jun-16 Thu 33.4 33.49 32.675 ### 3,244,925 ### ### ### 0.0
2022-Jun-15 Wed ### 34.25 33.2 ### ### ### 0.0
2022-Jun-14 Tue 33.85 ### ### 33.83 ### ### ###
2022-Jun-10 Fri 34.5 34.84 ### ### 49.1 49.1 0.0
2022-Jun-09 Thu 34.47 34.76 34.45 34.51 2,464,281 85,276,444 81.1 81.1 ###
2022-Jun-08 Wed 33.8 ### 33.75 34.47 84.9 84.9 2.5
2022-Jun-07 Tue 34.46 34.54 34.055 ### 2,652,887 ### ### ### 0.0
2022-Jun-06 Mon 34.47 ### 34.44 34.8 82.8 82.8 2.5
2022-Jun-03 Fri ### ### 34.5 ### 1,488,220 ### ### ### 0.0
2022-Jun-02 Thu 34.72 34.78 ### ### ### ### 0.0
2022-Jun-01 Wed ### 35.22 ### ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 6,044,679 0 ### ### 0.0
2022-May-30 Mon 34.43 ### ### ### 2,275,242 0 74.0 74.0 0.0
2022-May-27 Fri 34.4 34.52 ### ### 36.1 36.1 0.0
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue 34.76 34.89 34.24 34.43 2,761,272 ### ### ### ###
2022-May-23 Mon 35.41 35.47 ### ### 2,497,952 44,301,178 ### ### 0.0
2022-May-20 Fri ### 35.81 34.81 ### 3,859,089 ### ### ### 0.0
2022-May-19 Thu ### 36.84 ### ### 7,090,273 130,602,828 10.2 10.2 0.0
2022-May-18 Wed 37.23 37.59 ### 37.27 2,804,658 52,713,547 65.1 65.1 2.7
2022-May-17 Tue 37.59 37.74 37.43 ### ### ### 0.0
2022-May-16 Mon ### 37.75 ### 37.46 1,255,720 ### ### ### 2.7
2022-May-13 Fri ### 37.79 ### ### 2,185,625 41,297,384 ### ### 0.0
2022-May-12 Thu ### 37.7 ### 37.21 ### ### 2.7
2022-May-11 Wed ### ### 37.59 37.75 2,355,145 44,264,950 29.9 29.9 ###
2022-May-10 Tue 38.55 ### 38.24 ### 1,728,520 ### ### ### 0.0
2022-May-09 Mon 38.55 ### 38.24 ### 1,728,520 ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 2,648,079 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### ### ### 0.0
2022-May-04 Wed ### 38.48 ### ### 2,096,675 40,340,027 ### ### 0.0
2022-May-03 Tue 37.74 ### 37.73 38.44 ### ### 2.7
2022-May-02 Mon ### 38.49 ### ### 999,250 ### 52.8 52.8 0.0
2022-Apr-29 Fri 38.4 ### ### 38.51 ### ### ###
2022-Apr-28 Thu 37.74 38.26 37.46 ### 2,026,820 ### 75.3 75.3 0.0
2022-Apr-27 Wed 38.54 ### 37.75 37.89 2,332,559 44,027,051 ### ### ###
2022-Apr-26 Tue ### 39.46 ### 38.87 2,539,078 ### ### ### ###
2022-Apr-22 Fri ### ### ### ### 3,418,528 0 ### ### 0.0
2022-Apr-21 Thu ### ### ### 39.47 ### ### ###
2022-Apr-20 Wed 38.8 ### ### ### ### ### 0.0
2022-Apr-19 Tue 38.42 ### ### ### 68.5 68.5 0.0
2022-Apr-14 Thu ### 38.53 ### 38.48 72.6 72.6 2.7
2022-Apr-13 Wed ### ### ### 38.26 1,919,458 0 ### ### 2.7
2022-Apr-12 Tue 38.29 38.29 ### ### 48.4 48.4 0.0
2022-Apr-11 Mon 37.85 38.27 37.78 38.22 80.8 80.8 2.7
2022-Apr-08 Fri 37.87 ### 37.52 37.83 40.0 40.0 2.7
2022-Apr-07 Thu ### 37.75 ### 37.55 78.4 78.4 2.7
2022-Apr-06 Wed ### 37.45 ### ### 1,827,056 34,211,623 ### ### 0.0
2022-Apr-05 Tue 36.86 37.43 36.85 ### 2,064,689 76,682,549 ### ### 0.0
2022-Apr-04 Mon ### ### 36.84 ### 32.9 32.9 0.0
2022-Apr-01 Fri ### ### ### 37.23 64.9 64.9 ###
2022-Mar-31 Thu 37.25 37.46 ### 37.26 3,376,525 ### 65.7 65.7 ###
2022-Mar-30 Wed 37.28 ### ### ### 1,678,954 0 ### ### 0.0
2022-Mar-29 Tue 36.77 ### 36.73 36.86 1,608,857 29,546,658 62.5 62.5 2.6
2022-Mar-28 Mon 36.55 36.72 ### 36.52 1,479,378 27,161,380 52.7 52.7 2.6
2022-Mar-25 Fri ### 36.5 ### 36.26 2,029,459 37,037,626 37.5 37.5 2.6
2022-Mar-24 Thu ### 36.58 ### 36.42 1,956,083 35,776,758 68.2 68.2 ###
2022-Mar-23 Wed ### 36.28 35.86 ### ### ### 0.0
2022-Mar-22 Tue ### 36.25 35.82 ### ### ### 0.0
2022-Mar-21 Mon 36.29 36.29 35.76 35.84 33.8 33.8 2.6
2022-Mar-18 Fri ### 36.28 35.86 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### ### 3,217,650 0 ### ### 0.0
2022-Mar-16 Wed ### ### ### ### 3,589,320 0 ### ### 0.0
2022-Mar-15 Tue 35.78 ### 35.44 35.52 2,940,272 ### 42.1 42.1 2.5
2022-Mar-14 Mon ### ### ### ### 1,605,670 0 38.8 38.8 0.0
2022-Mar-11 Fri 35.5 35.89 ### 35.28 3,434,045 ### ### ### 2.5
2022-Mar-10 Thu 35.83 ### 35.555 35.76 2,937,141 52,215,024 ### ### 2.6
2022-Mar-09 Wed 35.7 ### 35.5 35.8 2,766,171 ### ### ### 2.6
2022-Mar-08 Tue ### ### ### 35.74 4,359,829 0 93.7 93.7 2.6
2022-Mar-07 Mon 34.86 ### ### 34.58 51.4 51.4 2.5
2022-Mar-04 Fri ### 34.81 ### 34.81 ### ### ###
2022-Mar-03 Thu 34.59 34.88 ### ### ### ### 0.0
2022-Mar-02 Wed ### 35.41 ### 35.24 ### ### 2.5
2022-Mar-01 Tue ### 35.89 35.25 ### 2,366,781 ### ### ### 0.0
2022-Feb-28 Mon ### 35.59 ### 35.49 73.5 73.5 ###
2022-Feb-25 Fri ### ### 35.42 35.76 4,551,074 80,599,520 30.5 30.5 2.6
2022-Feb-24 Thu 35.51 36.72 35.445 ### 4,158,352 ### 88.5 88.5 0.0
2022-Feb-23 Wed ### 36.77 35.44 ### 4,873,846 ### 12.1 12.1 0.0
2022-Feb-22 Tue ### 35.27 ### 35.2 2,972,084 ### ### ### 2.5
2022-Feb-21 Mon 33.77 ### 33.71 34.49 ### ### ###
2022-Feb-18 Fri ### ### ### ### 2,689,945 0 ### ### 0.0
2022-Feb-17 Thu 34.57 34.84 ### 34.47 1,971,789 ### 44.3 44.3 2.5
2022-Feb-16 Wed ### ### ### 34.55 ### ### 2.5
2022-Feb-15 Tue 33.89 ### ### 34.29 83.6 83.6 ###
2022-Feb-14 Mon 33.7 ### ### ### 2,141,283 0 79.3 79.3 0.0
2022-Feb-11 Fri ### ### 33.58 33.77 2,582,054 43,352,686 ### ### 2.4
2022-Feb-10 Thu 34.23 34.56 ### ### 39.1 39.1 0.0
2022-Feb-09 Wed 33.89 34.41 ### 34.41 2,812,157 ### ### ### 2.5
2022-Feb-08 Tue ### ### 33.8 33.82 3,623,570 ### 30.0 30.0 2.4
2022-Feb-07 Mon ### ### ### ### 2,081,345 0 24.4 24.4 0.0
2022-Feb-04 Fri ### ### 34.74 ### 2,060,646 35,793,421 ### ### 0.0
2022-Feb-03 Thu ### 34.83 34.4 34.75 77.3 77.3 2.5
2022-Feb-02 Wed 34.5 ### ### 34.77 69.7 69.7 ###
2022-Feb-01 Tue 34.45 34.785 ### 34.57 ### ### ###
2022-Jan-31 Mon ### ### 34.41 34.42 23.3 23.3 2.5
2022-Jan-28 Fri 34.23 ### 33.82 34.89 69.0 69.0 2.5
2022-Jan-27 Thu ### 34.23 33.45 33.7 54.6 54.6 2.4
2022-Jan-25 Tue ### 35.24 34.24 34.41 53.3 53.3 2.5
2022-Jan-24 Mon ### 35.27 34.89 ### 55.1 55.1 0.0
2022-Jan-21 Fri ### ### ### 34.75 3,430,927 0 60.8 60.8 2.5
2022-Jan-20 Thu ### 35.5 ### ### ### ### 0.0
2022-Jan-19 Wed 35.44 35.73 ### 35.4 41.8 41.8 2.5
2022-Jan-18 Tue 35.45 ### 35.26 35.28 35.2 35.2 2.5
2022-Jan-17 Mon ### 35.56 ### 35.45 2,421,955 43,062,359 75.1 75.1 2.5
2022-Jan-14 Fri 35.81 ### ### ### ### ### 0.0
2022-Jan-13 Thu ### ### 35.79 ### 2,727,272 ### 38.9 38.9 0.0
2022-Jan-12 Wed ### 36.4 ### ### ### ### 0.0
2022-Jan-11 Tue 36.82 36.88 36.27 ### ### ### 0.0
2022-Jan-10 Mon 37.21 37.25 ### ### 1,449,477 ### 39.0 39.0 0.0
2022-Jan-07 Fri ### 37.84 ### ### 69.7 69.7 0.0
2022-Jan-06 Thu 37.71 38.225 ### 37.43 1,760,849 33,654,226 ### ### ###
2022-Jan-05 Wed 38.48 38.54 37.84 37.86 ### ### 2.7
2022-Jan-04 Tue ### ### ### 38.47 63.8 63.8 2.7
2021-Dec-31 Fri 38.5 38.52 ### ### 866,222 ### ### ### 0.0
2021-Dec-30 Thu 38.75 38.75 38.45 38.52 782,022 30,186,049 29.7 29.7 ###
2021-Dec-29 Wed ### ### 37.86 38.51 1,743,243 32,999,589 71.5 71.5 ###
2021-Dec-24 Fri ### ### 37.71 37.71 18.8 18.8 ###
2021-Dec-23 Thu ### ### ### 37.88 ### ### 2.7
2021-Dec-22 Wed ### ### 37.78 ### 34.3 34.3 0.0
2021-Dec-21 Tue ### 38.52 ### 38.2 1,868,822 ### ### ### 2.7
2021-Dec-20 Mon 37.75 ### ### ### 2,425,173 0 ### ### 0.0
2021-Dec-17 Fri 37.51 37.79 ### ### ### ### 0.0
2021-Dec-16 Thu ### 37.58 ### 37.41 ### ### 2.7
2021-Dec-15 Wed 37.5 37.77 ### 37.4 4,220,557 ### ### ### ###
2021-Dec-14 Tue 37.81 ### 36.26 37.45 33.9 33.9 2.7
2021-Dec-13 Mon 40.8 ### 40.5 40.56 34.2 34.2 2.9
2021-Dec-10 Fri 40.55 40.89 40.48 ### 68.2 68.2 0.0
2021-Dec-09 Thu ### ### 40.49 ### 69.3 69.3 0.0
2021-Dec-08 Wed 40.8 ### 40.53 40.81 ### ### ###
2021-Dec-07 Tue 41 ### 40.56 ### ### ### 0.0
2021-Dec-06 Mon 40.21 40.75 ### ### ### ### 0.0
2021-Dec-03 Fri 40 ### 39.51 39.59 2,191,879 ### 38.0 38.0 2.8
2021-Dec-02 Thu 39.55 ### ### ### 1,594,285 0 80.6 80.6 0.0
2021-Dec-01 Wed 40 40.24 ### 39.84 2,069,525 41,638,843 42.5 42.5 2.8
2021-Nov-30 Tue 40.41 40.82 ### 40.82 8,329,226 ### ### ### 2.9
2021-Nov-29 Mon 40.47 40.75 ### ### 2,106,241 ### 24.8 24.8 0.0
2021-Nov-26 Fri 40.24 40.49 ### ### 1,471,759 ### ### ### 0.0
2021-Nov-25 Thu 40.74 40.77 ### 40.5 37.7 37.7 2.9
2021-Nov-24 Wed 40.55 40.86 40.47 40.79 2,035,787 82,785,278 ### ### ###
2021-Nov-23 Tue ### 41 40.46 40.8 72.5 72.5 2.9
2021-Nov-22 Mon 40.25 40.58 39.85 40.48 1,874,146 75,368,781 78.5 78.5 ###
2021-Nov-19 Fri ### ### ### 40.22 2,550,483 0 ### ### 2.9
2021-Nov-18 Thu 39.74 40.25 39.43 ### 71.0 71.0 0.0
2021-Nov-17 Wed 39.51 40.23 39.26 39.48 ### ### 2.8
2021-Nov-16 Tue ### 39.78 39.27 39.5 ### ### ###
2021-Nov-15 Mon ### 39.86 39.43 ### ### ### 0.0
2021-Nov-12 Fri 39.41 40 ### 39.47 2,254,529 45,090,580 62.7 62.7 ###
2021-Nov-11 Thu ### 39.23 38.71 ### 1,875,544 73,089,949 71.0 71.0 0.0
2021-Nov-10 Wed 39.4 39.5 38.89 ### 1,407,920 55,183,424 38.2 38.2 0.0
2021-Nov-09 Tue ### 39.4 ### 39.22 1,548,082 ### ### ### ###
2021-Nov-08 Mon ### 39.75 ### 39.5 1,489,640 ### 47.4 47.4 ###
2021-Nov-05 Fri ### ### ### ### 3,076,542 0 ### ### 0.0
2021-Nov-04 Thu ### 39.44 38.89 ### 36.8 36.8 0.0
2021-Nov-03 Wed ### 39.27 38.85 ### 71.8 71.8 0.0
2021-Nov-02 Tue 38.49 38.85 38.4 38.71 2,520,757 ### 79.4 79.4 ###
2021-Nov-01 Mon 38.59 38.71 ### ### 35.8 35.8 0.0
2021-Oct-29 Fri 38.51 38.72 ### ### 2,861,346 55,395,658 ### ### 0.0
2021-Oct-28 Thu 38.8 ### ### 38.76 46.6 46.6 2.8
2021-Oct-27 Wed 39.81 39.85 ### ### 5,561,448 110,811,851 31.3 31.3 0.0
2021-Oct-26 Tue 40.8 40.8 ### 40.47 2,666,026 ### ### ### ###
2021-Oct-25 Mon 40.41 ### ### 40.79 ### ### ###
2021-Oct-22 Fri ### 40.4 39.48 40.29 83.7 83.7 2.9
2021-Oct-21 Thu ### ### 39.5 ### 39.1 39.1 0.0
2021-Oct-20 Wed 40.5 ### ### ### ### ### 0.0
2021-Oct-19 Tue ### 40.49 40.025 40.28 3,847,447 ### 66.2 66.2 2.9
2021-Oct-18 Mon 40.7 ### ### 40.42 36.1 36.1 2.9
2021-Oct-15 Fri ### ### 39.48 ### ### ### 0.0
2021-Oct-14 Thu ### 40.45 ### 39.82 4,038,353 81,675,689 29.1 29.1 2.8
2021-Oct-13 Wed 40.41 40.55 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### 40.23 ### ### ###
2021-Oct-11 Mon ### 40.2 39.45 40.2 3,354,274 ### ### ### ###
2021-Oct-08 Fri 39.88 40.23 ### ### ### ### 0.0
2021-Oct-07 Thu 39.56 39.7 ### 39.7 64.3 64.3 2.8
2021-Oct-06 Wed 39.29 39.46 38.89 ### 1,812,822 ### 41.3 41.3 0.0
2021-Oct-05 Tue 38.89 39.4 38.89 ### 2,148,378 84,098,256 82.2 82.2 0.0
2021-Oct-04 Mon ### ### 38.53 38.87 ### ### ###
2021-Oct-01 Fri 38.77 ### 38.5 38.7 43.5 43.5 2.8
2021-Sep-30 Thu 38.88 ### 38.86 ### 3,129,527 ### 69.8 69.8 0.0
2021-Sep-29 Wed ### ### 37.78 38.28 ### ### 2.7
2021-Sep-28 Tue 38.8 38.86 38.26 ### 1,664,941 64,200,124 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 1,274,676 0 35.9 35.9 0.0
2021-Sep-24 Fri ### ### 38.89 39.29 ### ### ###
2021-Sep-23 Thu ### 39.44 ### ### ### ### 0.0
2021-Sep-22 Wed 39.26 39.45 ### 39.25 ### ### ###
2021-Sep-21 Tue ### 39.48 ### ### 2,216,552 ### ### ### 0.0
2021-Sep-20 Mon ### 39.44 ### 39.21 ### ### ###
2021-Sep-17 Fri 39.89 ### 39.22 ### 4,262,122 ### 30.1 30.1 0.0
2021-Sep-16 Thu ### ### ### 39.58 78.5 78.5 2.8
2021-Sep-15 Wed 39.25 39.57 ### ### 67.9 67.9 0.0
2021-Sep-14 Tue 39.41 39.47 38.845 ### 35.6 35.6 0.0
2021-Sep-13 Mon ### 39.87 39.4 ### 66.3 66.3 0.0
2021-Sep-10 Fri 40 ### 39.42 ### 1,764,746 34,783,143 ### ### 0.0
2021-Sep-09 Thu 40 ### ### 39.8 58.6 58.6 2.8
2021-Sep-08 Wed ### 40.22 39.76 40 1,956,270 ### 39.4 39.4 2.9
2021-Sep-07 Tue 40.78 40.89 ### 40.54 1,177,471 ### ### ### 2.9
2021-Sep-06 Mon 40.59 40.83 ### 40.73 ### ### ###
2021-Sep-03 Fri 40.75 ### ### 40.72 ### ### 2.9
2021-Sep-02 Thu ### ### ### 40.47 38.1 38.1 ###
2021-Sep-01 Wed ### ### 40.75 ### 3,767,370 ### ### ### 0.0
2021-Aug-31 Tue 41.2 ### ### 41.75 4,164,445 0 75.7 75.7 3.0
2021-Aug-30 Mon ### 41.55 ### 41.44 3,296,957 68,494,281 66.5 66.5 ###
2021-Aug-27 Fri ### ### 40.5 ### 37.0 37.0 0.0
2021-Aug-26 Thu 41.48 41.48 40.55 ### ### ### 0.0
2021-Aug-25 Wed ### ### 40.45 40.82 23.7 23.7 2.9
2021-Aug-24 Tue 41.84 ### ### ### 1,683,222 0 27.6 27.6 0.0
2021-Aug-23 Mon ### 42.47 41.5 41.84 27.3 27.3 3.0
2021-Aug-20 Fri 41.75 ### 41.7 ### 3,327,388 ### 81.9 81.9 0.0
2021-Aug-19 Thu ### ### ### 41.5 1,996,284 0 71.0 71.0 3.0
2021-Aug-18 Wed 41.26 ### 41.24 41.5 ### ### 3.0
2021-Aug-17 Tue ### 41.74 ### ### ### ### 0.0
2021-Aug-16 Mon 40.53 41.27 40.53 ### ### ### 0.0
2021-Aug-13 Fri ### ### 40.51 40.78 ### ### 2.9
2021-Aug-12 Thu 40.58 40.77 ### ### 66.5 66.5 0.0
2021-Aug-11 Wed ### ### ### 40.22 1,433,824 0 ### ### 2.9
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon 40 ### ### ### 1,007,887 0 ### ### 0.0
2021-Aug-06 Fri ### ### 39.78 ### 1,265,276 ### ### ### 0.0
2021-Aug-05 Thu 39.59 39.89 ### 39.79 74.6 74.6 2.8
2021-Aug-04 Wed 39.27 39.5 39.24 39.47 1,431,346 ### ### ### ###
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### 39.42 ### 39.26 1,311,452 ### 70.1 70.1 2.8
2021-Jul-30 Fri 38.86 ### 38.56 38.76 42.6 42.6 2.8
2021-Jul-29 Thu 38.8 ### 38.72 38.79 1,432,088 27,725,223 ### ### ###
2021-Jul-28 Wed 39.58 39.73 38.89 ### ### ### 0.0
2021-Jul-27 Tue ### 39.42 38.89 39.29 ### ### ###
2021-Jul-26 Mon 39.54 ### ### ### ### ### 0.0
2021-Jul-23 Fri ### 39.52 ### 39.52 1,030,973 20,372,026 74.0 74.0 2.8
2021-Jul-22 Thu ### ### 38.855 ### 72.3 72.3 0.0
2021-Jul-21 Wed 38.75 ### 38.56 ### 1,916,424 36,948,654 72.6 72.6 0.0
2021-Jul-20 Tue 38.44 ### ### 38.5 2,197,656 0 ### ### 2.8
2021-Jul-19 Mon ### 38.48 ### ### 84.4 84.4 0.0
2021-Jul-16 Fri ### 38.45 ### 38.24 3,076,980 59,154,940 ### ### ###
2021-Jul-15 Thu 38.48 38.75 38.2 ### 40.9 40.9 0.0
2021-Jul-14 Wed 38.47 ### 38.22 38.52 ### ### ###
2021-Jul-13 Tue ### ### ### 38.21 2,471,376 0 66.9 66.9 ###
2021-Jul-12 Mon 38.5 38.5 37.83 ### 1,327,559 50,666,289 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 2,331,775 0 74.9 74.9 0.0
2021-Jul-08 Thu ### ### ### 38.55 2,693,727 0 ### ### ###
2021-Jul-07 Wed ### 37.89 ### 37.89 ### ### ###
2021-Jul-06 Tue ### 37.71 ### ### 38.2 38.2 0.0
2021-Jul-05 Mon ### ### 37.25 ### 77.5 77.5 0.0
2021-Jul-02 Fri 37.82 37.85 37.41 37.59 ### ### 2.7
2021-Jul-01 Thu ### ### 37.43 37.51 2,396,278 44,846,342 15.6 15.6 ###
2021-Jun-30 Wed ### 38.52 ### ### ### ### 0.0
2021-Jun-29 Tue ### ### 37.57 ### ### ### 0.0
2021-Jun-28 Mon ### 37.89 ### 37.85 88.8 88.8 ###
2021-Jun-25 Fri ### ### ### 36.78 ### ### 2.6
2021-Jun-24 Thu 36.71 38.23 35.955 37.75 7,542,080 ### 86.0 86.0 ###
2021-Jun-23 Wed 43.2 43.29 42.46 42.51 ### ### ###
2021-Jun-22 Tue 43.2 43.74 ### ### ### ### 0.0
2021-Jun-21 Mon 42.55 ### 42.24 ### 4,547,746 ### ### ### 0.0
2021-Jun-18 Fri 43.48 43.58 42.55 ### 5,834,452 251,260,675 ### ### 0.0
2021-Jun-17 Thu 43.78 43.78 ### ### ### ### 0.0
2021-Jun-16 Wed 43.52 ### ### 43.7 80.4 80.4 ###
2021-Jun-15 Tue ### ### 43.26 43.5 75.3 75.3 3.1
2021-Jun-11 Fri 43.4 43.4 42.71 ### 1,574,148 67,774,942 21.7 21.7 0.0
2021-Jun-10 Thu ### ### ### ### 1,699,452 0 ### ### 0.0
2021-Jun-09 Wed 43.2 43.48 ### ### 2,358,672 51,277,529 ### ### 0.0
2021-Jun-08 Tue ### 43.87 43.2 43.45 2,061,849 ### 38.4 38.4 ###
2021-Jun-07 Mon 43.26 ### 43.22 43.54 78.0 78.0 ###
2021-Jun-04 Fri ### 43.46 42.86 ### 77.1 77.1 0.0
2021-Jun-03 Thu ### 43 42.57 ### 71.9 71.9 0.0
2021-Jun-02 Wed ### ### 41.45 ### 2,751,752 ### 75.9 75.9 0.0
2021-Jun-01 Tue 41.55 ### ### 41.76 ### ### 3.0
2021-May-31 Mon ### 42.2 41.47 ### 2,594,476 ### 35.5 35.5 0.0
2021-May-28 Fri ### 42.27 41.89 ### 1,756,525 73,914,572 ### ### 0.0
2021-May-27 Thu 41.59 ### 41.54 ### ### ### 0.0
2021-May-26 Wed 41.85 ### 41.71 41.79 37.1 37.1 3.0
2021-May-25 Tue ### ### 41.52 ### 36.8 36.8 0.0
2021-May-24 Mon 41.55 41.74 41.2 ### 70.1 70.1 0.0
2021-May-21 Fri ### ### 40.81 41.48 ### ### 3.0
2021-May-20 Thu 40.55 40.8 ### ### ### ### 0.0
2021-May-19 Wed 40.2 40.49 ### 40.41 2,079,489 42,099,254 79.3 79.3 ###
2021-May-18 Tue 40.5 ### 40.4 ### 68.2 68.2 0.0
2021-May-17 Mon 40.5 40.72 ### 40.45 965,324 ### ### ### ###
2021-May-14 Fri 40.7 ### 40.5 40.58 ### ### 2.9
2021-May-13 Thu 40.57 40.88 ### 40.29 2,182,383 ### 42.7 42.7 2.9
2021-May-12 Wed 41 ### ### 40.5 2,007,521 0 34.3 34.3 2.9
2021-May-11 Tue 41 41.26 40.7 ### ### ### 0.0
2021-May-10 Mon ### ### 39.76 40.5 75.1 75.1 2.9
2021-May-07 Fri ### 39.59 ### 39.42 1,580,721 31,290,372 71.6 71.6 2.8
2021-May-06 Thu 39.29 39.5 ### 39.26 ### ### 2.8
2021-May-05 Wed ### 39.52 38.75 ### 1,801,659 70,507,924 78.1 78.1 0.0
2021-May-04 Tue ### 39.43 ### 39.24 1,635,747 32,248,752 ### ### 2.8
2021-May-03 Mon 39.55 ### 38.85 ### ### ### 0.0
2021-Apr-30 Fri 39.77 ### ### ### 3,859,155 0 33.9 33.9 0.0
2021-Apr-29 Thu ### ### 39.76 39.81 14.7 14.7 ###
2021-Apr-28 Wed 42 ### ### 41.41 2,357,728 0 30.5 30.5 3.0
2021-Apr-27 Tue 41.49 41.77 41.23 ### 73.5 73.5 0.0
2021-Apr-26 Mon 41.86 ### 41.41 41.88 ### ### ###
2021-Apr-23 Fri 42.5 42.57 ### 42.24 1,589,741 ### 34.3 34.3 3.0
2021-Apr-22 Thu 41.74 42.41 41.72 ### 3,475,755 ### ### ### 0.0
2021-Apr-21 Wed ### ### ### 41.74 2,832,658 0 ### ### ###
2021-Apr-20 Tue 42 ### 41.44 ### 1,830,882 37,935,875 37.4 37.4 0.0
2021-Apr-19 Mon ### 42.25 ### ### 46.2 46.2 0.0
2021-Apr-16 Fri 42.28 42.47 ### ### 31.6 31.6 0.0
2021-Apr-15 Thu ### ### ### ### 77.9 77.9 0.0
2021-Apr-14 Wed ### ### ### 41.5 ### ### 3.0
2021-Apr-13 Tue ### 41.4 ### ### ### ### 0.0
2021-Apr-12 Mon 41.29 ### ### ### 44.8 44.8 0.0
2021-Apr-09 Fri ### ### 40.82 41.23 2,646,878 54,022,779 ### ### 2.9
2021-Apr-08 Thu ### ### 41.45 41.76 1,416,280 ### 64.3 64.3 3.0
2021-Apr-07 Wed 41.41 ### 41.22 ### 38.3 38.3 0.0
2021-Apr-06 Tue 41.44 41.48 40.89 ### ### ### 0.0
2021-Apr-01 Thu 40.82 ### 40.425 ### 60.2 60.2 0.0
2021-Mar-31 Wed 40.49 ### 40.29 40.87 73.3 73.3 ###
2021-Mar-30 Tue 40.7 ### 40.22 40.25 1,293,578 26,013,853 ### ### 2.9
2021-Mar-29 Mon 40.56 40.78 ### 40.44 52.0 52.0 2.9
2021-Mar-26 Fri 40.45 40.77 ### 40.54 ### ### 2.9
2021-Mar-25 Thu ### ### ### 40.43 70.3 70.3 2.9
2021-Mar-24 Wed 40 40.58 39.88 ### 1,417,321 57,018,823 ### ### 0.0
2021-Mar-23 Tue 39.58 ### 39.56 39.7 73.9 73.9 2.8
2021-Mar-22 Mon ### 39.89 ### ### ### ### 0.0
2021-Mar-19 Fri 38.55 ### ### ### 70.7 70.7 0.0
2021-Mar-18 Thu ### ### 38.59 38.75 36.3 36.3 2.8
2021-Mar-17 Wed 39.59 39.73 ### ### 39.2 39.2 0.0
2021-Mar-16 Tue 39.5 ### ### ### ### ### 0.0
2021-Mar-15 Mon ### ### 38.8 ### 1,446,521 ### 65.8 65.8 0.0
2021-Mar-12 Fri 38.85 ### 38.75 ### 1,039,552 20,141,320 ### ### 0.0
2021-Mar-11 Thu ### 39.43 38.56 38.79 ### ### ###
2021-Mar-10 Wed 39.47 ### ### ### 1,485,749 0 29.3 29.3 0.0
2021-Mar-09 Tue ### ### ### 39.22 ### ### ###
2021-Mar-08 Mon ### ### ### ### ### ### 0.0
2021-Mar-05 Fri ### ### 38.71 ### 1,757,451 ### 50.9 50.9 0.0
2021-Mar-04 Thu 39.22 39.28 ### 38.77 49.5 49.5 ###
2021-Mar-03 Wed 40.72 ### 39.71 39.82 1,975,886 ### 23.3 23.3 2.8
2021-Mar-02 Tue ### 40.8 40.24 40.5 55.8 55.8 2.9
2021-Mar-01 Mon ### 40.42 39.72 40.29 2,519,177 100,943,422 73.3 73.3 2.9
2021-Feb-26 Fri ### ### 39.21 39.4 3,685,679 ### 34.8 34.8 2.8
2021-Feb-25 Thu 40 ### 39.72 ### 2,344,344 46,558,671 ### ### 0.0
2021-Feb-24 Wed 39.42 39.74 ### 39.5 2,360,955 46,912,175 ### ### ###
2021-Feb-23 Tue ### ### ### ### 2,290,248 0 ### ### 0.0
2021-Feb-22 Mon ### ### 38.7 ### ### ### 0.0
2021-Feb-19 Fri 39.2 ### ### 39.52 3,073,345 0 ### ### 2.8
2021-Feb-18 Thu 39.21 ### 38.86 39.2 2,610,522 50,722,442 ### ### 2.8
2021-Feb-17 Wed ### ### ### 39.41 ### ### ###
2021-Feb-16 Tue 41.21 41.53 ### ### 1,204,252 ### ### ### 0.0
2021-Feb-15 Mon 41.45 41.54 41 ### ### ### 0.0
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu 41.25 ### ### ### 1,067,521 0 48.7 48.7 0.0
2021-Feb-10 Wed ### 41.76 ### 41.53 76.5 76.5 ###
2021-Feb-09 Tue ### 41.55 ### ### ### ### 0.0
2021-Feb-08 Mon ### 41.74 ### ### 1,078,077 ### 75.0 75.0 0.0
2021-Feb-05 Fri 41.45 41.45 ### 41.2 1,177,342 ### 33.9 33.9 2.9
2021-Feb-04 Thu ### ### 40.72 ### 47.1 47.1 0.0
2021-Feb-03 Wed ### ### 40.81 41.23 ### ### 2.9
2021-Feb-02 Tue 40.81 ### ### 41 1,352,054 0 65.7 65.7 2.9
2021-Feb-01 Mon 40.48 ### 40.4 ### ### ### 0.0
2021-Jan-29 Fri ### ### 40.8 40.86 58.5 58.5 2.9
2021-Jan-28 Thu 41.4 41.73 ### 41 ### ### 2.9
2021-Jan-27 Wed 41.55 ### 41.25 41.87 78.5 78.5 ###
2021-Jan-25 Mon 41 41.29 ### 41.21 69.4 69.4 ###
2021-Jan-22 Fri 40.8 ### 40.51 40.76 2,501,977 50,677,544 ### ### ###
2021-Jan-21 Thu 40 40.4 ### ### 1,882,120 38,018,824 ### ### 0.0
2021-Jan-20 Wed 39.5 39.77 ### 39.51 59.8 59.8 2.8
2021-Jan-19 Tue ### 39.81 39.26 39.53 1,327,389 52,478,324 ### ### ###
2021-Jan-18 Mon 39.56 39.82 39.25 ### ### ### 0.0
2021-Jan-15 Fri 39.41 ### 39.25 39.53 1,393,050 ### ### ### ###
2021-Jan-14 Thu 39.5 ### ### 39.7 1,362,120 0 69.9 69.9 2.8
2021-Jan-13 Wed 39.53 ### ### ### 2,147,075 0 ### ### 0.0
2021-Jan-12 Tue 39.79 ### 39.51 ### ### ### 0.0
2021-Jan-11 Mon ### ### 39.73 ### 1,557,828 30,946,253 ### ### 0.0
2021-Jan-08 Fri 40.25 40.54 ### 40.54 1,333,275 27,025,484 68.9 68.9 2.9
2021-Jan-07 Thu 40 40.48 39.76 40.2 1,940,584 ### 71.3 71.3 ###
2021-Jan-06 Wed 39.7 ### 39.44 ### ### ### 0.0
2021-Jan-05 Tue ### ### 39.59 ### 1,370,388 ### 73.0 73.0 0.0
2021-Jan-04 Mon 39.7 40.2 39.7 ### ### ### 0.0
2020-Dec-31 Thu ### 39.84 ### ### 32.3 32.3 0.0
2020-Dec-30 Wed ### 39.89 ### 39.89 72.3 72.3 ###
2020-Dec-29 Tue ### ### ### 39.72 688,371 0 ### ### 2.8
2020-Dec-24 Thu ### ### 39.75 39.87 388,529 ### 25.3 25.3 2.8
2020-Dec-23 Wed ### ### 39.58 39.79 1,125,641 ### ### ### 2.8
2020-Dec-22 Tue 39.55 ### ### 39.4 ### ### 2.8
2020-Dec-21 Mon ### 40.42 ### 39.87 1,487,642 30,065,244 40.2 40.2 2.8
2020-Dec-18 Fri 39.78 40.29 39.55 ### ### ### 0.0
2020-Dec-17 Thu ### 39.81 ### 39.46 35.3 35.3 2.8
2020-Dec-16 Wed ### ### 38.8 ### 2,020,743 ### ### ### 0.0
2020-Dec-15 Tue ### 39.55 ### ### 2,081,977 ### ### ### 0.0
2020-Dec-14 Mon 39.43 39.54 ### ### 41.0 41.0 0.0
2020-Dec-11 Fri ### 39.23 38.74 ### 2,046,484 79,782,178 ### ### 0.0
2020-Dec-10 Thu 39.79 ### 39.51 39.51 2,464,820 ### ### ### 2.8
2020-Dec-09 Wed 39.8 39.925 ### 39.79 3,280,780 65,492,570 ### ### 2.8
2020-Dec-08 Tue 38.28 39.57 38.25 39.46 88.4 88.4 2.8
2020-Dec-07 Mon ### 38.53 ### 38.45 2,247,149 43,291,325 76.9 76.9 ###
2020-Dec-04 Fri 37.84 ### ### 37.72 1,979,475 0 36.2 36.2 2.7
2020-Dec-03 Thu 37.85 ### 37.7 37.84 ### ### 2.7
2020-Dec-02 Wed ### ### 37.5 37.84 3,309,929 ### 74.3 74.3 2.7
2020-Dec-01 Tue ### 37.85 ### ### 78.6 78.6 0.0
2020-Nov-30 Mon 37.75 37.79 36.88 ### ### ### 0.0
2020-Nov-27 Fri 37.76 ### 37.56 37.56 1,803,258 33,865,185 ### ### 2.7
2020-Nov-26 Thu ### ### 37.74 37.76 1,787,958 ### 34.0 34.0 2.7
2020-Nov-25 Wed ### 38.25 37.73 ### 44.9 44.9 0.0
2020-Nov-24 Tue ### 38.26 37.74 ### ### ### 0.0
2020-Nov-23 Mon 38.2 38.23 37.84 37.87 31.9 31.9 ###
2020-Nov-20 Fri 38.24 ### ### ### 2,332,182 0 31.2 31.2 0.0
2020-Nov-19 Thu 38.48 38.49 ### ### 33.9 33.9 0.0
2020-Nov-18 Wed ### 38.57 ### 38.48 2,714,620 52,351,446 72.0 72.0 2.7
2020-Nov-17 Tue ### ### ### 38.24 ### ### ###
2020-Nov-16 Mon ### 38.48 38.25 38.48 95,659 3,669,957 74.8 74.8 2.7
2020-Nov-13 Fri 38.48 38.54 ### ### 24.7 24.7 0.0
2020-Nov-12 Thu 38.25 ### ### 38.25 72.1 72.1 2.7
2020-Nov-11 Wed ### 38.43 37.51 38.25 69.0 69.0 2.7
2020-Nov-10 Tue ### ### 37.56 ### 16.5 16.5 0.0
2020-Nov-09 Mon 39.25 ### 39.22 39.44 1,787,480 35,052,482 ### ### 2.8
2020-Nov-06 Fri ### 39.26 38.8 ### 1,538,984 60,066,545 32.9 32.9 0.0
2020-Nov-05 Thu 39.21 39.48 ### ### 2,890,372 57,055,943 32.3 32.3 0.0
2020-Nov-04 Wed ### ### 38.26 38.55 2,703,684 51,721,474 ### ### ###
2020-Nov-03 Tue 38.41 ### 38.26 38.81 1,868,449 35,743,429 ### ### 2.8
2020-Nov-02 Mon ### 38.7 38.21 38.53 80.6 80.6 2.8
2020-Oct-30 Fri 38.56 38.83 ### ### 3,540,720 68,743,078 ### ### 0.0
2020-Oct-29 Thu ### ### 38.72 38.8 1,755,276 33,982,143 33.6 33.6 ###
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### 38.83 ### ### ### ### 0.0
2020-Oct-26 Mon ### 39.52 ### 38.84 ### ### 2.8
2020-Oct-23 Fri 38.7 ### 38.55 38.82 1,763,873 33,998,652 72.4 72.4 2.8
2020-Oct-22 Thu 38.26 38.75 37.87 38.72 78.5 78.5 2.8
2020-Oct-21 Wed ### ### 38.53 ### 1,762,527 33,955,082 27.7 27.7 0.0
2020-Oct-20 Tue ### 39.58 ### ### 1,810,277 35,825,381 ### ### 0.0
2020-Oct-19 Mon ### ### 39.26 39.4 1,063,883 20,884,023 ### ### 2.8
2020-Oct-16 Fri 39.25 ### ### 39.2 ### ### 2.8
2020-Oct-15 Thu ### 39.49 38.82 39.2 2,210,426 ### ### ### 2.8
2020-Oct-14 Wed 38.5 39.2 38.5 38.83 1,671,570 ### 74.1 74.1 ###
2020-Oct-13 Tue 38.48 ### ### 38.5 ### ### 2.8
2020-Oct-12 Mon ### ### 37.5 ### 1,494,983 ### 68.9 68.9 0.0
2020-Oct-09 Fri 37.89 ### ### 37.76 1,789,971 0 ### ### 2.7
2020-Oct-08 Thu 37.77 38.2 37.54 ### 66.5 66.5 0.0
2020-Oct-07 Wed ### ### ### 37.77 1,758,628 0 76.7 76.7 2.7
2020-Oct-06 Tue 37.4 37.4 36.79 ### 24.7 24.7 0.0
2020-Oct-05 Mon ### 37.2 36.77 ### 992,374 36,702,952 58.6 58.6 0.0
2020-Oct-02 Fri 36.21 36.54 ### 36.49 89.5 89.5 ###
2020-Oct-01 Thu 36.46 ### 36.41 36.46 63.5 63.5 2.6
2020-Sep-30 Wed 36.82 37.27 36.41 36.43 3,393,671 ### 42.5 42.5 2.6
2020-Sep-29 Tue 37.7 37.73 ### ### 1,718,357 ### 31.3 31.3 0.0
2020-Sep-28 Mon ### ### 37.51 37.52 1,339,841 ### ### ### ###
2020-Sep-25 Fri 37.7 ### 37.55 37.8 62.4 62.4 2.7
2020-Sep-24 Thu ### ### ### 37.88 2,019,151 0 43.9 43.9 2.7
2020-Sep-23 Wed ### ### 37.25 38.25 82.2 82.2 2.7
2020-Sep-22 Tue 36.26 ### 36.21 36.85 ### ### 2.6
2020-Sep-21 Mon ### 36.375 ### 36.21 ### ### ###
2020-Sep-18 Fri ### 36.75 ### ### 6,846,978 125,813,220 ### ### 0.0
2020-Sep-17 Thu 36.5 ### ### 36.48 3,256,553 0 53.3 53.3 2.6
2020-Sep-16 Wed 36.79 ### 36.44 36.74 3,193,343 ### ### ### 2.6
2020-Sep-15 Tue 36.21 36.46 ### ### 66.5 66.5 0.0
2020-Sep-14 Mon ### ### ### 36.49 1,491,252 0 ### ### ###
2020-Sep-11 Fri 36.52 36.88 36.44 36.71 1,516,559 55,597,052 69.3 69.3 2.6
2020-Sep-10 Thu ### ### 36.46 36.85 ### ### 2.6
2020-Sep-09 Wed 36.8 ### 36.55 36.81 3,017,646 55,147,480 ### ### ###
2020-Sep-08 Tue ### 37.74 ### ### 1,948,770 36,773,289 31.2 31.2 0.0
2020-Sep-07 Mon 37.51 37.72 37.21 37.51 ### ### ###
2020-Sep-04 Fri 38.75 38.89 ### ### 21.2 21.2 0.0
2020-Sep-03 Thu ### ### 39.46 39.57 38.3 38.3 ###
2020-Sep-02 Wed 38.8 39.4 38.55 39.22 2,382,555 92,860,081 74.0 74.0 ###
2020-Sep-01 Tue ### 39.26 ### 38.21 3,319,221 ### ### ### ###
2020-Aug-31 Mon 39.5 ### ### 39.87 ### ### 2.8
2020-Aug-28 Fri ### ### 39.645 39.77 2,993,559 59,339,823 36.3 36.3 ###
2020-Aug-27 Thu ### 40.48 39.27 ### ### ### 0.0
2020-Aug-26 Wed ### 39.43 ### 39.27 ### ### ###
2020-Aug-25 Tue ### ### 39.22 39.44 ### ### 2.8
2020-Aug-24 Mon ### ### ### 39.79 1,587,650 0 ### ### 2.8
2020-Aug-21 Fri ### ### 39.44 39.58 26.0 26.0 2.8
2020-Aug-20 Thu ### ### 39.88 ### 67.5 67.5 0.0
2020-Aug-19 Wed 39.88 40.79 39.88 40.58 2,016,770 ### ### ### 2.9
2020-Aug-18 Tue ### 40.26 ### 40.2 2,128,576 ### 68.2 68.2 ###
2020-Aug-17 Mon ### 40.24 39.71 39.86 1,511,553 ### 33.0 33.0 2.8
2020-Aug-14 Fri ### ### ### 40.27 1,589,042 0 ### ### ###
2020-Aug-13 Thu 40.54 40.56 ### ### ### ### 0.0
2020-Aug-12 Wed ### 40.56 ### ### 73.9 73.9 0.0
2020-Aug-11 Tue 40 40.43 39.73 ### 72.1 72.1 0.0
2020-Aug-10 Mon 39.28 ### ### ### ### ### 0.0
2020-Aug-07 Fri ### 39.2 38.72 ### 1,825,675 ### ### ### 0.0
2020-Aug-06 Thu 39.23 39.42 ### ### 1,563,240 ### 32.8 32.8 0.0
2020-Aug-05 Wed 39.5 ### ### 39.25 ### ### ###
2020-Aug-04 Tue ### 40 39.47 ### 2,198,557 ### ### ### 0.0
2020-Aug-03 Mon 38.53 ### 38.48 ### 2,124,379 40,873,051 ### ### 0.0
2020-Jul-31 Fri ### 39.4 38.43 ### 35.6 35.6 0.0
2020-Jul-30 Thu 38.82 ### 38.82 ### 1,746,378 ### 78.4 78.4 0.0
2020-Jul-29 Wed 38.87 ### ### 38.84 2,417,189 0 47.6 47.6 2.8
2020-Jul-28 Tue 39.26 39.52 38.74 38.79 2,247,725 87,953,479 ### ### ###
2020-Jul-27 Mon 38.85 ### 38.73 ### 2,127,129 41,191,853 64.1 64.1 0.0
2020-Jul-24 Fri 38.46 ### ### ### 1,445,449 0 70.4 70.4 0.0
2020-Jul-23 Thu ### ### 38.22 38.45 64.1 64.1 ###
2020-Jul-22 Wed 39.2 39.21 38.45 ### 28.1 28.1 0.0
2020-Jul-21 Tue ### 39.375 38.77 39.23 54.0 54.0 2.8
2020-Jul-20 Mon 38.73 ### ### 38.89 934,787 0 ### ### 2.8
2020-Jul-17 Fri ### ### ### 38.86 ### ### 2.8
2020-Jul-16 Thu ### ### 38.56 38.8 41.6 41.6 ###
2020-Jul-15 Wed 38.45 ### ### ### 72.2 72.2 0.0
2020-Jul-14 Tue ### 38.54 38.21 38.41 ### ### ###
2020-Jul-13 Mon 38.87 ### ### 38.49 1,954,221 0 42.4 42.4 ###
2020-Jul-10 Fri ### 38.55 ### 38.51 1,795,229 ### ### ### ###
2020-Jul-09 Thu ### ### ### 38.21 3,049,449 0 ### ### ###
2020-Jul-08 Wed ### ### 37.89 38.22 2,922,373 55,364,356 ### ### 2.7
2020-Jul-07 Tue 37.75 ### 37.4 37.84 1,908,441 35,687,846 77.6 77.6 2.7
2020-Jul-06 Mon 37.83 ### 37.55 37.58 ### ### 2.7
2020-Jul-03 Fri 37.26 37.77 ### 37.77 78.7 78.7 2.7
2020-Jul-02 Thu 36.71 ### 36.71 ### 2,744,974 ### 69.7 69.7 0.0
2020-Jul-01 Wed ### ### 36.55 ### 27.8 27.8 0.0
2020-Jun-30 Tue ### 37.55 36.85 37.28 4,129,370 ### 65.8 65.8 2.7
2020-Jun-29 Mon 36.29 ### ### ### ### ### 0.0
2020-Jun-26 Fri ### 36.585 ### ### 4,097,728 74,957,689 ### ### 0.0
2020-Jun-25 Thu 35.7 36.42 ### ### 3,021,152 55,015,177 84.7 84.7 0.0
2020-Jun-24 Wed ### 36.26 ### ### 3,391,556 ### 67.3 67.3 0.0
2020-Jun-23 Tue ### ### ### ### 33.2 33.2 0.0
2020-Jun-22 Mon 36.5 36.89 ### ### 1,878,458 34,648,157 ### ### 0.0
2020-Jun-19 Fri ### ### 36.53 36.55 9,308,925 ### ### ### ###
2020-Jun-18 Thu ### ### 36.43 36.58 4,736,753 86,279,955 42.2 42.2 2.6
2020-Jun-17 Wed 36.26 ### ### ### 4,031,248 0 83.9 83.9 0.0
2020-Jun-16 Tue 36.7 ### ### 36.28 21.5 21.5 ###
2020-Jun-15 Mon 36.2 36.46 35.7 35.85 3,808,444 137,408,659 ### ### ###
2020-Jun-12 Fri 36.83 37.83 ### ### 4,701,784 88,934,244 ### ### 0.0
2020-Jun-11 Thu ### 37.46 36.53 36.81 3,031,955 112,167,175 55.9 55.9 ###
2020-Jun-10 Wed 37.8 ### 37.53 37.77 3,857,159 72,379,588 ### ### 2.7
2020-Jun-09 Tue ### ### ### ### 40.0 40.0 0.0
2020-Jun-05 Fri 36.81 37.2 36.54 ### 3,697,254 136,317,754 ### ### 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed ### 36.22 ### ### 2,966,426 53,721,974 71.1 71.1 0.0
2020-Jun-02 Tue ### 35.75 34.88 35.55 ### ### ###
2020-Jun-01 Mon 34.81 35.28 34.8 35.28 2,166,851 75,926,459 ### ### 2.5
2020-May-29 Fri ### 35.58 34.26 ### 9,785,478 ### ### ### 0.0
2020-May-28 Thu 34.72 ### 34.52 34.78 4,422,642 ### ### ### 2.5
2020-May-27 Wed 34.85 ### 34.57 34.72 4,443,246 ### 35.9 35.9 2.5
2020-May-26 Tue ### ### 34.47 ### 71.0 71.0 0.0
2020-May-25 Mon ### 34.59 ### 34.55 63.4 63.4 2.5
2020-May-22 Fri 34.2 ### 33.82 ### ### ### 0.0
2020-May-21 Thu 34.8 34.8 ### 34.49 ### ### ###
2020-May-20 Wed ### ### ### ### ### ### 0.0
2020-May-19 Tue ### ### ### ### 20.1 20.1 0.0
2020-May-18 Mon 35.2 35.42 ### 35.26 1,865,524 ### 63.6 63.6 2.5
2020-May-15 Fri 34.72 ### ### ### 1,605,446 0 ### ### 0.0
2020-May-14 Thu 34.81 35.2 34.7 ### 81.7 81.7 0.0
2020-May-13 Wed ### ### ### ### 2,177,940 0 69.9 69.9 0.0
2020-May-12 Tue 34.55 ### 34.55 ### 3,670,175 63,402,273 ### ### 0.0
2020-May-11 Mon 34.5 ### ### 34.74 3,425,641 0 ### ### ###
2020-May-08 Fri ### ### 34.48 34.7 2,322,743 40,044,089 ### ### 2.5
2020-May-07 Thu ### 35.27 34.7 ### 3,188,886 111,563,176 ### ### 0.0
2020-May-06 Wed ### 35.29 34.74 ### 2,062,787 72,228,486 69.8 69.8 0.0
2020-May-05 Tue ### 35.53 ### ### ### ### 0.0
2020-May-04 Mon ### 35.29 ### 35.25 ### ### 2.5
2020-May-01 Fri ### 35.49 34.45 34.45 3,926,125 ### ### ### ###
2020-Apr-30 Thu ### ### 34.89 35.75 5,782,928 100,883,178 ### ### ###
2020-Apr-29 Wed 36.51 ### 35.76 ### ### ### 0.0
2020-Apr-28 Tue 36.86 ### 36.47 36.8 2,987,029 54,468,473 41.8 41.8 2.6
2020-Apr-27 Mon ### 36.8 35.88 ### 1,923,125 ### ### ### 0.0
2020-Apr-24 Fri ### 36.4 35.725 35.89 29.9 29.9 ###
2020-Apr-23 Thu 36.45 36.5 35.71 ### 1,959,254 ### ### ### 0.0
2020-Apr-22 Wed 35.59 36.52 35.4 36.29 ### ### 2.6
2020-Apr-21 Tue ### ### ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 76.4 76.4 0.0
2020-Apr-17 Fri 37.45 ### ### 37.4 3,845,351 0 31.3 31.3 ###
2020-Apr-16 Thu ### 37.29 ### 37.24 92.4 92.4 ###
2020-Apr-15 Wed 35.89 ### 35.89 36.21 2,986,025 ### ### ### ###
2020-Apr-14 Tue ### 36.25 ### ### 3,599,271 65,236,786 ### ### 0.0
2020-Apr-09 Thu ### ### ### ### 4,329,225 0 54.9 54.9 0.0
2020-Apr-08 Wed 35.7 ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 27.2 27.2 0.0
2020-Apr-06 Mon ### 37.78 35.59 ### 4,536,671 166,427,775 78.5 78.5 0.0
2020-Apr-03 Fri 35.59 ### 35.2 35.5 ### ### 2.5
2020-Apr-02 Thu 35.2 ### ### 35.77 3,509,983 0 70.5 70.5 2.6
2020-Apr-01 Wed ### ### ### ### 3,975,356 0 ### ### 0.0
2020-Mar-31 Tue ### ### 34.78 ### ### ### 0.0
2020-Mar-30 Mon ### ### ### ### 93.6 93.6 0.0
2020-Mar-27 Fri ### 38.2 34.8 34.8 28.1 28.1 2.5
2020-Mar-26 Thu 36.75 37.28 ### 36.73 4,423,085 ### 27.7 27.7 ###
2020-Mar-25 Wed ### ### 34.71 36.42 5,044,175 87,541,657 71.6 71.6 ###
2020-Mar-24 Tue ### ### 34.75 ### 5,245,444 91,139,589 52.8 52.8 0.0
2020-Mar-23 Mon 34.86 37.2 ### 36.45 ### ### ###
2020-Mar-20 Fri 40 40 36.89 37.47 9,314,123 358,081,458 ### ### ###
2020-Mar-19 Thu ### 41.87 39.27 ### 63.2 63.2 0.0
2020-Mar-18 Wed ### 40.89 38.25 ### 52.6 52.6 0.0
2020-Mar-17 Tue 35.52 41 35.52 39.85 90.0 90.0 ###
2020-Mar-16 Mon ### 38.285 ### ### 7,978,723 ### 55.0 55.0 0.0
2020-Mar-13 Fri ### ### ### ### 13,080,821 0 92.7 92.7 0.0
2020-Mar-12 Thu ### 36.73 ### 34.71 8,194,140 150,485,381 ### ### ###
2020-Mar-11 Wed ### 36.78 ### ### 6,570,082 ### ### ### 0.0
2020-Mar-10 Tue 36.28 37.53 35.85 ### 53.0 53.0 0.0
2020-Mar-09 Mon ### ### 36.7 37.47 94.1 94.1 ###
2020-Mar-06 Fri 37.22 38.27 37.22 ### 3,629,172 ### ### ### 0.0
2020-Mar-05 Thu 37.83 ### ### 37.73 ### ### ###
2020-Mar-04 Wed 37.5 37.87 ### ### ### ### 0.0
2020-Mar-03 Tue ### 38.85 37.86 ### 5,807,874 ### 28.0 28.0 0.0
2020-Mar-02 Mon 37.73 38.79 ### ### 4,753,654 ### ### ### 0.0
2020-Feb-28 Fri ### ### ### 38.8 ### ### ###
2020-Feb-27 Thu ### ### ### 40.22 4,028,055 0 ### ### 2.9
2020-Feb-26 Wed ### 42.23 ### 40.73 4,582,782 96,765,441 23.5 23.5 ###
2020-Feb-25 Tue 41.73 42.28 ### 41.85 65.9 65.9 ###
2020-Feb-24 Mon 42.71 ### 42.51 ### 60.1 60.1 0.0
2020-Feb-21 Fri 43.5 ### ### 43.45 1,539,550 0 37.7 37.7 ###
2020-Feb-20 Thu 43.85 ### 43.48 ### ### ### 0.0
2020-Feb-19 Wed 43.5 43.58 43.22 43.53 66.8 66.8 ###
2020-Feb-18 Tue ### 43.7 ### 43.52 1,796,446 39,252,345 78.7 78.7 3.1
2020-Feb-17 Mon 42.78 ### 42.72 43.27 ### ### ###
2020-Feb-14 Fri ### 43.47 42.82 ### 1,678,776 ### ### ### 0.0
2020-Feb-13 Thu ### ### 42.59 42.88 ### ### 3.1
2020-Feb-12 Wed 43.22 43.46 ### ### 1,788,783 38,870,254 ### ### 0.0
2020-Feb-11 Tue 43.48 43.71 43.025 43.2 1,751,620 75,963,380 29.9 29.9 3.1
2020-Feb-10 Mon 43 43.2 42.58 ### ### ### 0.0
2020-Feb-07 Fri 43 ### 42.52 42.72 34.8 34.8 ###
2020-Feb-06 Thu 42.73 ### 42.28 42.55 30.7 30.7 ###
2020-Feb-05 Wed ### ### ### 42.22 ### ### 3.0
2020-Feb-04 Tue 41.83 42.46 41.8 ### 2,139,973 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### 41.82 85.8 85.8 3.0
2020-Jan-31 Fri 41.8 41.985 ### 41.84 ### ### 3.0
2020-Jan-30 Thu 41.5 ### 41.21 41.44 44.8 44.8 ###
2020-Jan-29 Wed ### ### ### ### 68.7 68.7 0.0
2020-Jan-28 Tue ### ### ### ### 2,090,086 0 91.4 91.4 0.0
2020-Jan-24 Fri ### ### 40.82 40.84 ### ### 2.9
2020-Jan-23 Thu 41.45 41.58 40.76 ### ### ### 0.0
2020-Jan-22 Wed 40.76 ### 40.27 ### 6,056,729 ### 78.7 78.7 0.0
2020-Jan-21 Tue 39.5 ### 39.5 ### ### ### 0.0
2020-Jan-20 Mon 39.28 39.45 ### 39.24 ### ### 2.8
2020-Jan-17 Fri ### ### 38.89 ### 2,458,372 47,803,043 ### ### 0.0
2020-Jan-16 Thu 38.85 38.885 38.53 ### 31.1 31.1 0.0
2020-Jan-15 Wed ### ### ### ### ### ### 0.0
2020-Jan-14 Tue 37.82 38.425 ### ### 80.8 80.8 0.0
2020-Jan-13 Mon ### ### ### 37.43 28.6 28.6 ###
2020-Jan-10 Fri 37.5 ### ### 37.82 2,042,173 0 77.6 77.6 ###
2020-Jan-09 Thu 37.56 37.745 ### 37.22 1,606,988 30,327,881 20.6 20.6 2.7
2020-Jan-08 Wed ### ### 36.72 37.25 85.4 85.4 ###
2020-Jan-07 Tue ### ### 36.51 ### 1,258,476 22,973,479 72.8 72.8 0.0
2020-Jan-06 Mon ### ### ### ### 73.6 73.6 0.0
2020-Jan-03 Fri 36.87 ### 36.28 ### 919,848 16,686,042 ### ### 0.0
2020-Jan-02 Thu 35.86 36.5 35.8 36.28 1,112,479 ### 81.0 81.0 ###
2019-Dec-30 Mon ### 37.51 ### 37.44 755,147 14,162,781 68.6 68.6 2.7
2019-Dec-27 Fri ### 37.46 ### 37.41 64.8 64.8 2.7
2019-Dec-24 Tue ### 37.54 37.23 ### ### ### 0.0
2019-Dec-23 Mon 37.2 37.645 ### 37.56 983,525 ### 81.5 81.5 2.7
2019-Dec-20 Fri 37.74 37.76 ### 37.24 ### ### ###
2019-Dec-19 Thu 37.81 ### ### 37.84 72.1 72.1 2.7
2019-Dec-18 Wed 37.5 ### 37.46 37.88 3,562,954 66,734,128 ### ### 2.7
2019-Dec-16 Mon ### 37.87 37.47 ### ### ### 0.0
2019-Dec-13 Fri 37.73 37.87 37.4 37.42 ### ### 2.7
2019-Dec-12 Thu ### ### ### ### 22.0 22.0 0.0
2019-Dec-11 Wed 38.89 ### ### 38.43 25.4 25.4 2.7
2019-Dec-10 Tue 38.27 ### ### 38.25 ### ### 2.7
2019-Dec-09 Mon 38.74 ### 38.22 38.28 1,544,259 29,510,789 27.9 27.9 2.7
2019-Dec-06 Fri ### ### ### ### ### ### 0.0
2019-Dec-05 Thu ### 38.2 ### ### ### ### 0.0
2019-Dec-04 Wed ### ### 37.54 37.72 2,849,374 53,482,749 77.8 77.8 2.7
2019-Dec-03 Tue ### 39.24 ### 38.43 26.0 26.0 2.7
2019-Dec-02 Mon 39.7 ### ### 39.77 74.5 74.5 ###
2019-Nov-29 Fri 39.7 ### ### 39.76 71.4 71.4 2.8
2019-Nov-28 Thu ### ### 39.57 ### 2,005,122 ### ### ### 0.0
2019-Nov-27 Wed ### 39.745 ### ### ### ### 0.0
2019-Nov-26 Tue 39.25 39.44 ### ### 4,160,286 ### ### ### 0.0
2019-Nov-25 Mon ### ### 38.87 ### 39.4 39.4 0.0
2019-Nov-22 Fri ### 39.29 38.55 ### 82.3 82.3 0.0
2019-Nov-21 Thu 38.42 38.75 ### 38.54 75.3 75.3 2.8
2019-Nov-20 Wed ### ### ### 38.79 1,692,952 0 34.0 34.0 ###
2019-Nov-19 Tue ### 39.52 38.845 ### ### ### 0.0
2019-Nov-18 Mon ### ### 38.57 ### 1,062,685 20,493,880 40.9 40.9 0.0
2019-Nov-15 Fri 38.74 ### ### ### 70.5 70.5 0.0
2019-Nov-14 Thu ### 38.955 ### 38.72 2,256,028 43,941,785 ### ### 2.8
2019-Nov-13 Wed ### ### 37.78 37.8 1,821,428 34,406,774 40.4 40.4 2.7
2019-Nov-12 Tue ### 38.28 ### ### ### ### 0.0
2019-Nov-11 Mon ### ### 37.74 ### 2,634,647 49,715,788 69.7 69.7 0.0
2019-Nov-08 Fri 38.22 38.25 37.5 ### 1,976,858 ### ### ### 0.0
2019-Nov-07 Thu 37.27 ### 37.27 ### ### ### 0.0
2019-Nov-06 Wed ### ### ### ### ### ### 0.0
2019-Nov-05 Tue ### ### 37.49 ### 28.3 28.3 0.0
2019-Nov-04 Mon ### ### 37.49 37.71 1,648,881 30,908,274 30.4 30.4 ###
2019-Nov-01 Fri ### 37.785 37.145 ### 2,061,648 77,239,642 ### ### 0.0
2019-Oct-31 Thu ### 37.73 ### ### 1,830,873 ### 74.8 74.8 0.0
2019-Oct-30 Wed 37.4 37.89 ### 37.2 2,230,272 ### ### ### 2.7
2019-Oct-29 Tue ### 38.145 ### 37.73 ### ### ###
2019-Oct-28 Mon ### ### 37.79 37.8 1,365,121 ### ### ### 2.7
2019-Oct-25 Fri ### ### ### ### 78.4 78.4 0.0
2019-Oct-24 Thu 37.51 ### 37.43 37.55 74.5 74.5 2.7
2019-Oct-23 Wed 37.4 37.45 ### ### ### ### 0.0
2019-Oct-22 Tue 37.56 ### ### 37.45 ### ### 2.7
2019-Oct-21 Mon ### 37.48 ### 37.48 73.2 73.2 2.7
2019-Oct-18 Fri 37.52 37.81 ### 37.49 37.5 37.5 2.7
2019-Oct-17 Thu 38.4 38.42 37.76 ### 4,714,744 ### 26.5 26.5 0.0
2019-Oct-16 Wed ### ### 37.56 ### 2,547,480 47,841,674 74.9 74.9 0.0
2019-Oct-15 Tue ### 37.54 ### ### ### ### 0.0
2019-Oct-14 Mon 37.26 ### 37.21 37.27 ### ### 2.7
2019-Oct-11 Fri 37.2 37.26 36.85 ### 1,853,375 ### ### ### 0.0
2019-Oct-10 Thu 36.77 ### 36.59 ### 2,853,120 ### ### ### 0.0
2019-Oct-09 Wed ### ### 36.59 36.7 ### ### ###
2019-Oct-08 Tue ### ### ### ### ### ### 0.0
2019-Oct-07 Mon 36.4 36.83 ### 36.81 79.9 79.9 ###
2019-Oct-04 Fri 36.25 36.51 ### ### ### ### 0.0
2019-Oct-03 Thu ### ### ### 36.29 77.5 77.5 2.6
2019-Oct-02 Wed ### 37.74 ### ### ### ### 0.0
2019-Oct-01 Tue 37.21 ### ### 37.59 2,360,420 0 76.8 76.8 2.7
2019-Sep-30 Mon 37.5 37.75 37.28 37.28 2,399,949 90,034,086 30.0 30.0 2.7
2019-Sep-27 Fri 37.53 37.73 37.25 37.54 3,081,577 115,528,321 68.3 68.3 ###
2019-Sep-26 Thu 37.87 ### 37.23 ### 24.7 24.7 0.0
2019-Sep-25 Wed 37.77 ### 37.55 37.55 ### ### 2.7
2019-Sep-24 Tue 37.83 37.88 37.49 37.7 2,884,352 ### 32.3 32.3 2.7
2019-Sep-23 Mon 37.72 37.84 37.52 37.57 1,364,624 ### 30.9 30.9 ###
2019-Sep-20 Fri 37.54 37.79 ### 37.43 4,225,340 ### ### ### ###
2019-Sep-19 Thu ### ### 36.855 ### 5,408,624 ### 72.2 72.2 0.0
2019-Sep-18 Wed ### ### ### 36.83 32.7 32.7 ###
2019-Sep-17 Tue 36.56 ### 36.51 ### ### ### 0.0
2019-Sep-16 Mon ### 36.26 35.88 36.24 3,612,270 130,294,578 73.3 73.3 2.6
2019-Sep-13 Fri 36.8 36.89 36.25 36.43 ### ### 2.6
2019-Sep-12 Thu 37.23 37.23 36.55 36.7 4,248,283 156,719,159 ### ### ###
2019-Sep-11 Wed 37.79 37.79 36.5 ### 3,989,456 148,188,343 ### ### 0.0
2019-Sep-10 Tue ### ### 37.47 ### 3,134,558 58,725,944 ### ### 0.0
2019-Sep-09 Mon ### ### 37.89 ### ### ### 0.0
2019-Sep-06 Fri 37.73 ### ### ### 3,411,189 0 ### ### 0.0
2019-Sep-05 Thu ### 37.55 36.77 37.55 ### ### 2.7
2019-Sep-04 Wed 36.4 36.73 ### ### 4,017,556 ### ### ### 0.0
2019-Sep-03 Tue 36.8 36.87 36.42 36.71 31.6 31.6 2.6
2019-Sep-02 Mon 37.85 ### ### 37.24 ### ### ###
2019-Aug-30 Fri ### 37.77 36.7 37.77 82.2 82.2 2.7
2019-Aug-29 Thu 35.75 36.49 35.4 ### 5,849,655 210,265,848 ### ### 0.0
2019-Aug-28 Wed 36.4 36.48 ### ### 4,903,555 89,440,843 27.5 27.5 0.0
2019-Aug-27 Tue ### ### 35.55 ### 2,421,580 43,043,584 ### ### 0.0
2019-Aug-26 Mon 35.78 ### 35.52 ### 2,024,349 ### 35.0 35.0 0.0
2019-Aug-23 Fri 35.8 ### ### ### 3,355,679 0 ### ### 0.0
2019-Aug-22 Thu 36.29 ### ### ### 2,591,422 0 ### ### 0.0
2019-Aug-21 Wed ### 36.26 35.82 ### 2,948,522 ### ### ### 0.0
2019-Aug-20 Tue 35.7 ### 35.5 ### ### ### 0.0
2019-Aug-19 Mon 35.25 35.44 ### ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### ### ### 0.0
2019-Aug-15 Thu ### 35.46 ### 34.78 ### ### 2.5
2019-Aug-14 Wed 35.81 35.86 35.54 35.74 ### ### 2.6
2019-Aug-13 Tue ### ### 35.46 35.88 79.8 79.8 2.6
2019-Aug-12 Mon 35.7 35.87 35.4 ### ### ### 0.0
2019-Aug-09 Fri ### 35.52 35.23 35.4 1,610,345 56,965,954 65.8 65.8 2.5
2019-Aug-08 Thu ### 35.52 ### 35.5 68.1 68.1 2.5
2019-Aug-07 Wed 34.55 35.59 34.55 35.5 ### ### 2.5
2019-Aug-06 Tue 34.51 34.945 ### 34.71 2,812,025 ### ### ### ###
2019-Aug-05 Mon 35.5 35.72 35.49 35.59 ### ### 2.5
2019-Aug-02 Fri 35.5 35.8 ### 35.77 77.8 77.8 2.6
2019-Aug-01 Thu ### 35.58 ### 35.58 2,242,522 ### 85.2 85.2 ###
2019-Jul-31 Wed 35.59 35.84 35.55 ### 73.4 73.4 0.0
2019-Jul-30 Tue 35.5 35.58 35.27 35.48 ### ### 2.5
2019-Jul-29 Mon 35.25 35.48 ### ### ### ### 0.0
2019-Jul-26 Fri 35.5 35.5 ### 35.23 ### ### ###
2019-Jul-25 Thu ### ### ### ### ### ### 0.0
2019-Jul-24 Wed ### ### 34.8 ### ### ### 0.0
2019-Jul-23 Tue ### 34.79 34.51 ### ### ### 0.0
2019-Jul-22 Mon ### 34.52 ### 34.5 71.8 71.8 2.5
2019-Jul-19 Fri 33.86 34.43 33.72 ### 75.8 75.8 0.0
2019-Jul-18 Thu 34.29 34.29 ### ### ### ### 0.0
2019-Jul-17 Wed ### ### ### ### 80.0 80.0 0.0
2019-Jul-16 Tue ### ### 33.87 ### 1,975,750 33,459,326 ### ### 0.0
2019-Jul-15 Mon 33.86 34.24 33.82 ### 1,292,526 43,984,659 ### ### 0.0
2019-Jul-12 Fri 34.23 34.41 34.145 34.23 ### ### 2.4
2019-Jul-11 Thu ### 34.475 33.84 ### 78.2 78.2 0.0
2019-Jul-10 Wed ### ### ### 34.49 1,761,371 0 ### ### ###
2019-Jul-09 Tue ### 34.27 ### ### ### ### 0.0
2019-Jul-08 Mon ### ### 33.85 ### 1,267,042 21,444,685 27.6 27.6 0.0
2019-Jul-05 Fri 34.21 34.45 ### ### 1,681,159 ### ### ### 0.0
2019-Jul-04 Thu ### 34.29 33.84 ### 66.5 66.5 0.0
2019-Jul-03 Wed ### 34.24 33.225 33.82 3,761,522 126,885,540 82.2 82.2 2.4
2019-Jul-02 Tue ### 33.23 32.845 ### 1,956,989 64,654,024 ### ### 0.0
2019-Jul-01 Mon 33.29 33.45 32.89 ### 1,601,478 53,121,025 ### ### 0.0
2019-Jun-28 Fri 33.2 33.53 ### 33.23 6,390,641 ### 71.0 71.0 ###
2019-Jun-27 Thu 33.2 33.41 ### ### 2,452,121 40,962,681 68.8 68.8 0.0
2019-Jun-26 Wed ### 33.42 ### 33.24 3,006,347 50,236,058 34.2 34.2 2.4
2019-Jun-25 Tue ### 33.25 ### 33.25 79.9 79.9 2.4
2019-Jun-24 Mon ### ### ### ### 1,742,570 0 73.2 73.2 0.0
2019-Jun-21 Fri ### ### 32.81 ### 33.7 33.7 0.0
2019-Jun-20 Thu ### ### 32.845 ### 73.0 73.0 0.0
2019-Jun-19 Wed 32.57 32.77 32.57 32.75 2,585,347 84,463,286 ### ### ###
2019-Jun-18 Tue 32.25 32.73 ### ### 4,064,479 ### 81.6 81.6 0.0
2019-Jun-17 Mon 32.22 32.42 ### ### 2,189,429 35,490,644 77.4 77.4 0.0
2019-Jun-14 Fri 32.4 32.49 32.21 32.29 ### ### ###
2019-Jun-13 Thu ### 32.41 ### 32.4 78.5 78.5 2.3
2019-Jun-12 Wed 32.23 32.27 32.045 32.2 4,105,446 132,020,879 36.1 36.1 ###
2019-Jun-11 Tue 31.82 ### 31.81 ### 72.3 72.3 0.0
2019-Jun-07 Fri 31.2 31.51 ### 31.51 2,782,783 43,842,746 ### ### ###
2019-Jun-06 Thu 31.41 31.58 ### ### ### ### 0.0
2019-Jun-05 Wed ### 31.48 ### ### 4,883,049 ### ### ### 0.0
2019-Jun-04 Tue ### 31.59 ### 31.48 4,114,770 ### ### ### 2.2
2019-Jun-03 Mon ### ### ### ### 6,796,674 0 81.8 81.8 0.0
2019-May-31 Fri 31.49 31.545 31.28 ### 6,120,745 ### 30.9 30.9 0.0
2019-May-30 Thu 31.4 31.675 31.27 31.49 ### ### ###
2019-May-29 Wed 31.74 31.88 31.53 31.59 7,057,250 ### ### ### ###
2019-May-28 Tue ### ### ### ### 31.7 31.7 0.0
2019-May-27 Mon ### 32.42 ### ### ### ### 0.0
2019-May-24 Fri ### 33.46 32.48 32.7 8,713,088 ### 26.4 26.4 2.3
2019-May-23 Thu 33.84 ### ### ### 7,357,323 0 ### ### 0.0
2019-May-22 Wed ### ### ### 33.76 ### ### ###
2019-May-21 Tue 34.49 34.49 33.25 33.75 ### ### ###
2019-May-20 Mon ### 34.84 34.21 34.82 ### ### 2.5
2019-May-17 Fri 33.87 ### ### ### 3,583,548 0 77.3 77.3 0.0
2019-May-16 Thu 33.4 33.44 ### 33.44 ### ### 2.4
2019-May-15 Wed ### ### 33.045 33.27 27.9 27.9 ###
2019-May-14 Tue ### 33.29 ### 33.29 2,409,120 ### 78.6 78.6 2.4
2019-May-13 Mon ### 33.24 ### ### 3,241,827 ### 73.0 73.0 0.0
2019-May-10 Fri ### ### 32.79 ### 2,140,128 ### ### ### 0.0
2019-May-09 Thu ### ### 32.43 32.84 72.8 72.8 2.3
2019-May-08 Wed 32.54 32.71 32.4 ### 71.5 71.5 0.0
2019-May-07 Tue 32.55 32.55 32.24 ### ### ### 0.0
2019-May-06 Mon 32.77 32.78 32.41 32.51 ### ### 2.3
2019-May-03 Fri 32.48 32.89 32.27 32.84 2,651,721 86,393,070 ### ### 2.3
2019-May-02 Thu 32.5 32.57 ### 32.23 2,733,940 ### 28.7 28.7 2.3
2019-May-01 Wed 31.85 ### 31.56 ### ### ### 0.0
2019-Apr-30 Tue 31.75 ### 31.56 31.85 ### ### 2.3
2019-Apr-29 Mon ### ### ### 31.71 1,309,982 0 ### ### ###
2019-Apr-26 Fri ### ### ### ### ### ### 0.0
2019-Apr-24 Wed ### ### 31.74 ### 2,686,340 ### 67.3 67.3 0.0
2019-Apr-23 Tue 31.48 31.73 ### ### 2,209,541 ### 72.5 72.5 0.0
2019-Apr-18 Thu 31.28 31.28 ### 31.22 37.3 37.3 2.2
2019-Apr-17 Wed ### ### ### ### 1,743,455 0 29.0 29.0 0.0
2019-Apr-16 Tue ### 31.4 ### ### 73.3 73.3 0.0
2019-Apr-15 Mon ### 31.2 30.86 ### 1,709,482 53,045,226 80.3 80.3 0.0
2019-Apr-12 Fri ### ### 30.48 ### 2,372,020 36,149,584 75.4 75.4 0.0
2019-Apr-11 Thu ### ### 30.27 30.44 1,352,422 ### ### ### 2.2
2019-Apr-10 Wed ### 30.44 ### ### 1,421,979 21,642,520 78.8 78.8 0.0
2019-Apr-09 Tue 30.29 ### ### ### ### ### 0.0
2019-Apr-08 Mon ### ### ### 30.45 1,932,572 0 ### ### 2.2
2019-Apr-05 Fri 30.48 ### ### 30.4 32.1 32.1 ###
2019-Apr-04 Thu ### ### 30.545 ### ### ### 0.0
2019-Apr-03 Wed 30.77 30.83 30.51 30.81 4,810,821 147,547,880 ### ### ###
2019-Apr-02 Tue 31.28 31.28 ### 30.85 17.9 17.9 ###
2019-Apr-01 Mon ### 31.25 30.86 ### 8,091,571 ### 70.0 70.0 0.0
2019-Mar-29 Fri 30.52 30.725 30.28 30.4 5,655,877 172,518,388 27.1 27.1 ###
2019-Mar-28 Thu 30.28 30.57 ### 30.48 69.8 69.8 2.2
2019-Mar-27 Wed ### ### ### 30.23 2,300,372 0 30.1 30.1 ###
2019-Mar-26 Tue 30.29 30.44 ### 30.23 ### ### ###
2019-Mar-25 Mon ### 30.47 30.25 30.4 1,729,758 52,515,452 ### ### ###
2019-Mar-22 Fri 30.8 30.88 30.48 30.51 2,140,184 65,660,845 ### ### ###
2019-Mar-21 Thu 30.59 30.59 30.27 30.48 4,175,652 ### 33.2 33.2 2.2
2019-Mar-20 Wed 30.41 30.54 ### 30.41 3,027,552 ### ### ### 2.2
2019-Mar-19 Tue ### 30.47 ### ### 83.2 83.2 0.0
2019-Mar-18 Mon ### ### ### ### 2,222,286 0 34.3 34.3 0.0
2019-Mar-15 Fri ### ### ### 30.23 ### ### ###
2019-Mar-14 Thu 30.22 ### ### 30.23 68.1 68.1 ###
2019-Mar-13 Wed ### 30.22 ### 30.21 ### ### 2.2
2019-Mar-12 Tue ### 30.22 ### ### 2,423,455 ### ### ### 0.0
2019-Mar-11 Mon 30.23 30.23 ### ### ### ### 0.0
2019-Mar-08 Fri ### ### ### 30.25 3,031,053 0 74.5 74.5 ###
2019-Mar-07 Thu ### ### ### ### 3,161,821 0 ### ### 0.0
2019-Mar-06 Wed ### 30.145 29.79 ### ### ### 0.0
2019-Mar-05 Tue ### 29.84 29.23 29.75 3,990,549 ### 83.2 83.2 2.1
2019-Mar-04 Mon 29.24 29.49 ### 29.27 ### ### ###
2019-Mar-01 Fri ### ### 28.76 28.83 28.3 28.3 ###
2019-Feb-28 Thu ### 28.87 28.48 ### 5,421,855 ### ### ### 0.0
2019-Feb-27 Wed 28.89 ### ### ### 69.0 69.0 0.0
2019-Feb-26 Tue 28.85 28.87 28.455 ### 27.8 27.8 0.0
2019-Feb-25 Mon ### ### ### 28.79 ### ### ###
2019-Feb-22 Fri 28.22 28.7 28.22 ### ### ### 0.0
2019-Feb-21 Thu ### ### 28.21 ### 6,591,788 ### ### ### 0.0
2019-Feb-20 Wed ### ### ### ### 7,801,729 0 ### ### 0.0
2019-Feb-19 Tue ### 30.54 30.25 30.25 1,896,577 57,646,457 33.6 33.6 ###
2019-Feb-18 Mon 30.26 30.43 ### 30.24 1,069,427 ### 36.8 36.8 ###
2019-Feb-15 Fri ### 30.25 29.82 ### ### ### 0.0
2019-Feb-14 Thu ### ### 29.74 29.8 ### ### 2.1
2019-Feb-13 Wed 30.53 30.58 ### ### ### ### 0.0
2019-Feb-11 Mon 30.49 30.53 ### ### ### ### 0.0
2019-Feb-08 Fri 30.2 30.45 ### ### 1,900,975 28,942,344 78.8 78.8 0.0
2019-Feb-07 Thu 30.2 30.2 29.84 ### 2,872,147 86,221,852 27.1 27.1 0.0
2019-Feb-06 Wed 29.75 ### 29.51 ### 2,068,441 30,519,846 72.4 72.4 0.0
2019-Feb-04 Mon 29.56 29.83 29.53 ### 4,613,884 136,940,077 72.3 72.3 0.0
2019-Feb-01 Fri ### 29.675 ### 29.44 27.8 27.8 2.1
2019-Jan-31 Thu ### ### ### ### 19.2 19.2 0.0
2019-Jan-30 Wed ### ### 29.5 ### 23.8 23.8 0.0
2019-Jan-29 Tue ### ### ### ### 2,959,772 0 29.9 29.9 0.0
2019-Jan-25 Fri 30.55 ### 30.44 30.52 ### ### ###
2019-Jan-10 Thu ### ### ### 29.87 2,464,285 0 30.1 30.1 ###
2019-Jan-09 Wed 29.77 29.83 29.52 29.8 2,361,681 70,082,883 ### ### 2.1
2019-Jan-04 Fri ### ### ### ### 78.5 78.5 0.0
2019-Jan-03 Thu 29.26 29.56 29.23 ### ### ### 0.0
2019-Jan-02 Wed 29.25 ### ### ### 2,068,453 0 36.9 36.9 0.0
2018-Dec-28 Fri 29.57 29.57 29.29 29.55 1,530,589 ### ### ### ###
2018-Dec-27 Thu 28.89 ### 28.89 ### 2,370,983 34,248,849 ### ### 0.0
2018-Dec-20 Thu 28.7 ### ### 28.72 ### ### ###
2018-Dec-19 Wed ### ### ### ### 2,261,347 0 80.0 80.0 0.0
2018-Dec-14 Fri ### 28.56 ### ### 4,041,648 ### 37.1 37.1 0.0
2018-Dec-13 Thu 28.29 ### 28.21 28.49 ### ### ###
2018-Dec-12 Wed 28.52 28.56 28.28 28.47 3,550,821 ### ### ### ###
2018-Dec-11 Tue 28.74 28.81 ### 28.4 4,513,786 65,021,087 ### ### 2.0
2018-Dec-10 Mon ### ### ### 28.74 ### ### 2.1
2018-Dec-07 Fri ### 29.57 ### 29.23 2,571,573 ### ### ### 2.1
2018-Dec-06 Thu ### ### 28.84 ### 2,176,681 31,387,740 78.2 78.2 0.0
2018-Dec-05 Wed ### ### ### ### ### ### 0.0
2018-Dec-04 Tue ### 29.23 28.78 ### 2,461,623 71,399,375 35.9 35.9 0.0
2018-Dec-03 Mon ### ### 28.89 ### 3,025,148 ### ### ### 0.0
2018-Nov-30 Fri ### 29.71 ### ### ### ### 0.0
2018-Nov-29 Thu 29.83 ### ### 29.83 3,439,723 0 69.7 69.7 ###
2018-Nov-13 Tue 29.71 29.85 29.54 ### ### ### 0.0
2018-Nov-12 Mon 29.44 29.88 ### 29.83 81.2 81.2 ###
2018-Nov-09 Fri ### 29.58 ### 29.42 78.5 78.5 ###
2018-Nov-08 Thu ### 29.48 ### ### ### ### 0.0
2018-Nov-07 Wed ### ### 28.73 ### 65.8 65.8 0.0
2018-Nov-06 Tue 28.84 ### 28.75 29 70.8 70.8 ###
2018-Nov-05 Mon 28.53 ### 28.53 28.81 2,639,387 37,650,855 ### ### 2.1
2018-Nov-02 Fri 28.5 ### ### ### 67.2 67.2 0.0
2018-Nov-01 Thu ### ### 28.5 28.7 5,190,182 ### 66.4 66.4 ###
2018-Oct-31 Wed 28.21 28.44 ### 28.43 3,969,644 ### ### ### ###
2018-Oct-30 Tue ### 28.4 27.89 ### 2,687,979 ### ### ### 0.0
2018-Oct-29 Mon 27.4 ### ### ### 2,812,080 0 ### ### 0.0
2018-Oct-26 Fri 27.43 27.53 ### ### ### ### 0.0
2018-Oct-25 Thu 27.75 ### 27.55 27.55 3,914,420 ### ### ### 2.0
2018-Oct-24 Wed ### ### ### 27.81 ### ### ###
2018-Oct-23 Tue ### 28.21 27.845 ### ### ### 0.0
2018-Oct-22 Mon ### ### 27.88 ### ### ### 0.0
2018-Oct-19 Fri 28 ### ### ### ### ### 0.0
2018-Oct-18 Thu 27.86 ### 27.74 ### 2,647,426 ### 75.6 75.6 0.0
2018-Oct-17 Wed 27.41 27.84 ### 27.8 2,108,557 ### ### ### 2.0
2018-Oct-16 Tue ### ### 27.26 27.49 ### ### ###
2018-Oct-15 Mon 27.48 27.53 ### 27.46 2,059,479 28,348,728 40.6 40.6 ###
2018-Oct-12 Fri ### 27.84 27.54 ### ### ### 0.0
2018-Oct-11 Thu 27.73 ### ### 27.82 ### ### 2.0
2018-Oct-10 Wed ### 28.24 27.88 ### 72.7 72.7 0.0
2018-Oct-09 Tue 28.25 ### 28 28.24 ### ### 2.0
2018-Oct-08 Mon ### 28.42 ### ### 79.6 79.6 0.0
2018-Oct-05 Fri ### 28.42 ### ### ### ### 0.0
2018-Oct-04 Thu ### ### 27.83 ### 2,201,471 ### 32.7 32.7 0.0
2018-Oct-03 Wed 28 ### 27.77 ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 2,704,457 0 81.0 81.0 0.0
2018-Oct-01 Mon 27.85 28 27.76 ### 72.6 72.6 0.0
2018-Sep-28 Fri ### ### ### ### 28.7 28.7 0.0
2018-Sep-27 Thu 28.2 ### ### ### 2,902,629 0 26.9 26.9 0.0
2018-Sep-26 Wed ### ### 27.84 ### 6,053,375 84,262,980 75.5 75.5 0.0
2018-Sep-25 Tue 27.52 27.73 27.5 27.73 ### ### ###
2018-Sep-24 Mon 27.52 27.74 27.45 ### 1,431,723 ### 73.5 73.5 0.0
2018-Sep-21 Fri ### ### ### 27.55 72.8 72.8 2.0
2018-Sep-20 Thu 27.55 ### ### ### 4,373,082 0 25.5 25.5 0.0
2018-Sep-19 Wed 27.58 27.775 27.41 27.7 ### ### 2.0
2018-Sep-18 Tue ### 27.7 ### ### ### ### 0.0
2018-Sep-17 Mon ### 27.5 ### 27.45 4,362,951 59,990,576 ### ### ###
2018-Sep-14 Fri 27.53 ### 27.345 27.41 1,651,770 22,583,825 22.3 22.3 2.0
2018-Sep-13 Thu 27.71 27.8 27.45 27.5 2,393,684 66,125,520 26.0 26.0 2.0
2018-Sep-12 Wed 28.48 28.54 28.26 28.42 31.6 31.6 ###
2018-Sep-11 Tue 28.4 ### 28.22 28.54 1,822,842 ### ### ### 2.0
2018-Sep-10 Mon ### ### ### 28.24 ### ### 2.0
2018-Sep-07 Fri 28 28.29 ### 28.29 2,866,285 ### ### ### ###
2018-Sep-06 Thu ### ### ### 28.24 2,818,985 0 80.9 80.9 2.0
2018-Sep-05 Wed 28.48 28.48 ### ### 2,213,451 31,519,542 ### ### 0.0
2018-Sep-04 Tue ### 28.51 ### 28.48 1,690,154 24,093,145 ### ### 2.0
2018-Sep-03 Mon ### 28.71 ### 28.5 2,508,126 36,004,148 ### ### 2.0
2018-Aug-31 Fri ### ### ### ### 4,938,043 0 76.9 76.9 0.0
2018-Aug-30 Thu ### ### ### ### 33.5 33.5 0.0
2018-Aug-29 Wed 28.59 ### ### 28.4 25.2 25.2 2.0
2018-Aug-28 Tue 28.75 28.81 28.59 28.7 33.8 33.8 ###
2018-Aug-27 Mon ### 28.775 ### 28.77 2,435,259 35,037,288 75.2 75.2 2.1
2018-Aug-24 Fri 28.4 28.89 28.24 28.8 3,316,852 94,745,877 82.8 82.8 2.1
2018-Aug-23 Thu ### 28.425 28.2 28.25 2,877,848 81,479,071 ### ### 2.0
2018-Aug-22 Wed 28.51 ### 28.42 28.52 3,717,658 52,827,920 67.6 67.6 2.0
2018-Aug-21 Tue ### ### ### 28.7 4,743,650 0 ### ### ###
2018-Aug-20 Mon ### 29.44 28.57 29.41 89.4 89.4 ###
2018-Aug-17 Fri 29.56 29.7 29.51 ### 2,935,489 86,905,151 ### ### 0.0
2018-Aug-16 Thu ### 29.78 29.54 29.7 ### ### ###
2018-Aug-15 Wed 29.71 ### 29.46 29.7 3,776,022 ### ### ### ###
2018-Aug-14 Tue 29.8 29.89 29.46 29.5 5,587,742 165,816,243 24.7 24.7 2.1
2018-Aug-13 Mon 29.7 ### 29.57 ### 43.6 43.6 0.0
2018-Aug-10 Fri 29.89 ### ### ### 5,412,125 0 30.2 30.2 0.0
2018-Aug-09 Thu ### ### ### ### 26.9 26.9 0.0
2018-Aug-08 Wed 29.8 ### 29.8 ### 1,750,980 ### ### ### 0.0
2018-Aug-07 Tue ### ### ### 29.84 2,794,870 0 ### ### ###
2018-Aug-06 Mon 29.72 ### 29.72 ### 1,387,281 ### 83.7 83.7 0.0
2018-Aug-03 Fri ### ### ### 29.72 1,828,348 0 25.2 25.2 2.1
2018-Aug-02 Thu ### ### 29.78 29.79 33.1 33.1 2.1
2018-Aug-01 Wed ### ### ### ### 2,292,859 0 35.8 35.8 0.0
2018-Jul-31 Tue ### 30.2 29.88 ### 1,940,820 ### 73.1 73.1 0.0
2018-Jul-30 Mon ### ### 29.825 ### 77.0 77.0 0.0
2018-Jul-27 Fri ### ### ### ### 67.1 67.1 0.0
2018-Jul-26 Thu ### 30.48 ### ### 3,456,946 52,683,857 75.5 75.5 0.0
2018-Jul-25 Wed 30.8 30.87 ### 30.2 18.1 18.1 2.2
2018-Jul-24 Tue 30.83 ### 30.8 ### ### ### 0.0
2018-Jul-23 Mon 30.8 ### ### 30.8 1,490,855 0 75.7 75.7 2.2
2018-Jul-20 Fri ### ### 30.79 ### 1,594,486 ### 67.2 67.2 0.0
2018-Jul-19 Thu ### ### 30.73 30.8 ### ### 2.2
2018-Jul-18 Wed 31.2 31.475 ### ### ### ### 0.0
2018-Jul-17 Tue ### ### 30.83 ### 1,690,978 26,066,425 43.4 43.4 0.0
2018-Jul-16 Mon 30.88 ### 30.82 ### 81.4 81.4 0.0
2018-Jul-13 Fri ### ### 30.76 30.89 ### ### ###
2018-Jul-12 Thu ### 31.48 31.23 ### ### ### 0.0
2018-Jul-11 Wed 30.85 31.355 30.84 31.28 ### ### 2.2
2018-Jul-10 Tue ### ### 30.77 30.84 2,793,785 42,982,382 31.1 31.1 2.2
2018-Jul-09 Mon ### ### 30.57 30.84 79.6 79.6 2.2
2018-Jul-06 Fri 30.7 30.775 30.54 ### 3,669,244 112,489,847 ### ### 0.0
2018-Jul-05 Thu ### ### ### ### ### ### 0.0
2018-Jul-04 Wed 30.55 30.71 30.41 ### 1,620,728 49,529,447 79.4 79.4 0.0
2018-Jul-03 Tue 30.88 ### ### ### 2,946,870 0 24.9 24.9 0.0
2018-Jul-02 Mon 30.56 30.78 ### 30.46 2,159,027 33,227,425 ### ### 2.2
2018-Jun-29 Fri ### 30.79 30.4 30.52 7,240,977 ### ### ### ###
2018-Jun-28 Thu ### 30.655 ### ### ### ### 0.0
2018-Jun-27 Wed ### 30.43 ### ### 75.8 75.8 0.0
2018-Jun-26 Tue ### 30.28 29.88 30.22 79.0 79.0 2.2
2018-Jun-25 Mon ### 30.28 ### ### ### ### 0.0
2018-Jun-22 Fri ### ### 29.85 ### 1,668,544 ### ### ### 0.0
2018-Jun-21 Thu 29.79 ### 29.54 ### 6,039,687 89,206,176 75.0 75.0 0.0
2018-Jun-20 Wed 29.49 29.49 29.28 29.41 1,944,274 ### 31.0 31.0 ###
2018-Jun-19 Tue 29.48 29.48 ### ### 35.3 35.3 0.0
2018-Jun-18 Mon ### 29.42 29.26 ### 1,633,975 47,940,826 ### ### 0.0
2018-Jun-15 Fri 29.27 ### ### 29.25 ### ### ###
2018-Jun-14 Thu ### 29.27 28.84 ### 2,144,472 ### ### ### 0.0
2018-Jun-13 Wed ### ### 28.925 ### 1,991,449 ### 38.6 38.6 0.0
2018-Jun-12 Tue ### ### ### 29.2 80.0 80.0 2.1
2018-Jun-08 Fri 28.86 ### ### 28.87 ### ### 2.1
2018-Jun-07 Thu 28.8 ### 28.72 28.88 1,747,456 ### 71.8 71.8 2.1
2018-Jun-06 Wed 28.5 28.78 28.45 28.72 2,540,621 ### 76.8 76.8 ###
2018-Jun-05 Tue 28.25 28.75 ### 28.48 2,819,156 ### 79.7 79.7 2.0
2018-Jun-04 Mon 28.42 28.49 28.26 ### 32.4 32.4 0.0
2018-Jun-01 Fri 28.46 ### ### ### 29.5 29.5 0.0
2018-May-31 Thu ### ### 28.46 28.46 17.4 17.4 2.0
2018-May-30 Wed ### 28.72 28.23 ### 2,979,951 ### ### ### 0.0
2018-May-29 Tue 28.76 ### 28.47 ### 1,934,146 ### ### ### 0.0
2018-May-28 Mon ### ### ### 28.83 30.6 30.6 ###
2018-May-25 Fri ### ### ### ### 2,457,447 0 66.2 66.2 0.0
2018-May-24 Thu ### 29.28 ### ### 3,090,077 45,238,727 ### ### 0.0
2018-May-23 Wed 28.75 ### ### ### 3,035,143 0 79.7 79.7 0.0
2018-May-22 Tue 28.8 28.86 28.52 28.7 3,021,288 86,680,752 ### ### ###
2018-May-21 Mon ### ### 28.83 28.89 ### ### ###
2018-May-18 Fri 29 ### ### ### 1,896,346 0 73.4 73.4 0.0
2018-May-17 Thu 28.83 ### ### ### 72.7 72.7 0.0
2018-May-16 Wed 28.59 28.71 28.55 ### ### ### 0.0
2018-May-15 Tue 28.83 28.89 28.42 28.54 2,062,746 59,107,986 ### ### 2.0
2018-May-14 Mon 28.7 28.75 28.48 28.74 ### ### 2.1
2018-May-11 Fri ### 28.83 28.47 ### 33.6 33.6 0.0
2018-May-10 Thu 28.75 28.78 ### ### 35.3 35.3 0.0
2018-May-09 Wed ### 28.88 28.56 28.56 ### ### ###
2018-May-08 Tue ### 28.7 28.42 28.55 3,100,585 ### ### ### ###
2018-May-07 Mon 28.84 28.85 ### 28.7 35.0 35.0 ###
2018-May-04 Fri 28.73 ### 28.51 ### ### ### 0.0
2018-May-03 Thu 28.4 ### ### ### 75.2 75.2 0.0
2018-May-02 Wed 27.89 ### 27.84 ### 2,291,877 31,902,927 69.8 69.8 0.0
2018-May-01 Tue 27.79 27.89 ### 27.74 1,800,142 25,102,980 ### ### ###
2018-Apr-30 Mon ### 28 27.74 27.86 2,554,075 71,182,070 ### ### ###
2018-Apr-27 Fri 27.5 27.83 27.48 27.74 ### ### ###
2018-Apr-26 Thu ### 27.5 ### 27.41 ### ### 2.0
2018-Apr-24 Tue ### ### 26.74 ### 1,735,345 ### 73.2 73.2 0.0
2018-Apr-23 Mon 26.79 26.89 26.7 26.74 1,104,953 ### 39.0 39.0 ###
2018-Apr-20 Fri 26.52 26.75 26.45 ### 78.0 78.0 0.0
2018-Apr-19 Thu ### ### 26.48 26.51 2,342,757 ### 20.2 20.2 ###
2018-Apr-18 Wed ### 26.8 26.56 26.7 1,090,442 ### ### ### 1.9
2018-Apr-17 Tue 26.74 ### 26.525 26.53 28.6 28.6 ###
2018-Apr-16 Mon ### 26.85 26.54 ### 72.2 72.2 0.0
2018-Apr-13 Fri 26.54 ### 26.48 ### ### ### 0.0
2018-Apr-12 Thu 26.57 26.785 26.51 ### 2,186,483 ### 73.9 73.9 0.0
2018-Apr-11 Wed ### ### ### 26.78 ### ### 1.9
2018-Apr-10 Tue 26.82 ### 26.81 ### 2,124,174 28,474,552 67.7 67.7 0.0
2018-Apr-09 Mon ### ### ### ### 77.3 77.3 0.0
2018-Apr-06 Fri 26.48 26.74 ### ### 74.5 74.5 0.0
2018-Apr-05 Thu 26.42 ### 26.4 ### 74.6 74.6 0.0
2018-Apr-04 Wed 26.29 26.58 26.26 26.53 ### ### ###
2018-Apr-03 Tue ### ### ### 26.46 1,859,424 0 ### ### 1.9
2018-Mar-29 Thu 26.42 26.455 ### 26.29 3,248,879 42,974,546 ### ### 1.9
2018-Mar-28 Wed ### ### ### 26.55 1,542,571 0 79.8 79.8 ###
2018-Mar-27 Tue 26.41 ### 26.28 26.56 2,117,172 27,819,640 ### ### 1.9
2018-Mar-26 Mon ### 26.5 ### ### 2,752,023 ### ### ### 0.0
2018-Mar-23 Fri 26.56 26.74 26.44 26.54 ### ### 1.9
2018-Mar-22 Thu ### ### ### 26.85 2,411,125 0 33.5 33.5 1.9
2018-Mar-21 Wed ### ### 26.885 ### 2,077,873 ### 72.7 72.7 0.0
2018-Mar-20 Tue 26.75 ### ### 27 ### ### 1.9
2018-Mar-19 Mon ### ### 26.53 26.75 34.2 34.2 ###
2018-Mar-16 Fri ### ### 26.54 26.78 73.8 73.8 1.9
2018-Mar-15 Thu 26.25 26.5 26.24 26.45 ### ### ###
2018-Mar-14 Wed 26.49 ### ### ### 27.7 27.7 0.0
2018-Mar-13 Tue 26.54 ### ### ### ### ### 0.0
2018-Mar-12 Mon ### 27 26.51 ### 2,499,357 ### 24.4 24.4 0.0
2018-Mar-09 Fri 26.7 27.025 ### ### ### ### 0.0
2018-Mar-08 Thu ### ### 26.7 26.81 1,973,277 26,343,247 29.9 29.9 ###
2018-Mar-07 Wed 26.73 26.88 26.58 26.71 2,169,774 57,998,059 ### ### 1.9
2018-Mar-06 Tue ### ### 26.86 ### ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 1,339,027 0 ### ### 0.0
2018-Mar-02 Fri 27 ### 26.78 ### ### ### 0.0
2018-Mar-01 Thu 27.23 27.25 ### ### 3,548,270 48,345,178 37.9 37.9 0.0
2018-Feb-28 Wed 27.84 ### 27.48 ### 7,495,783 102,992,058 ### ### 0.0
2018-Feb-27 Tue ### ### ### 27.84 3,990,287 0 80.3 80.3 2.0
2018-Feb-26 Mon 27.28 27.57 ### 27.48 75.6 75.6 2.0
2018-Feb-23 Fri 27.7 27.75 26.74 ### 9,214,146 ### ### ### 0.0
2018-Feb-22 Thu 27.79 ### ### ### ### ### 0.0
2018-Feb-21 Wed ### 27.78 ### 27.56 4,701,529 ### ### ### 2.0
2018-Feb-20 Tue ### 27.48 ### ### ### ### 0.0
2018-Feb-19 Mon ### 27.43 ### ### 72.9 72.9 0.0
2018-Feb-16 Fri ### 27.22 ### ### 1,792,829 ### 37.3 37.3 0.0
2018-Feb-15 Thu 26.57 ### 26.57 ### 2,032,528 ### 79.9 79.9 0.0
2018-Feb-14 Wed 26.7 26.88 ### 26.74 ### ### ###
2018-Feb-13 Tue 26.81 ### ### ### 1,524,951 0 67.8 67.8 0.0
2018-Feb-12 Mon 26.75 26.87 ### 26.81 75.2 75.2 ###
2018-Feb-09 Fri ### ### ### 26.87 65.8 65.8 ###
2018-Feb-08 Thu 26.53 27 26.53 ### 2,899,849 77,614,458 ### ### 0.0
2018-Feb-07 Wed 26.81 ### 26.72 26.76 28.0 28.0 ###
2018-Feb-06 Tue 26.87 27.29 ### 26.84 59.0 59.0 1.9
2018-Feb-05 Mon ### ### 27.55 ### ### ### 0.0
2018-Feb-02 Fri ### 27.75 27.28 27.7 2,485,056 ### 80.2 80.2 2.0
2018-Feb-01 Thu ### ### ### 27.28 ### ### 1.9
2018-Jan-31 Wed ### ### 26.875 ### 2,499,245 ### ### ### 0.0
2018-Jan-30 Tue 26.85 ### 26.78 ### ### ### 0.0
2018-Jan-29 Mon ### ### ### ### 1,565,570 0 ### ### 0.0
2018-Jan-25 Thu ### ### ### ### 2,941,270 0 ### ### 0.0
2018-Jan-24 Wed ### 27.4 ### ### 1,133,179 15,524,552 ### ### 0.0
2018-Jan-23 Tue ### 27.5 ### 27.26 ### ### 1.9
2018-Jan-22 Mon ### 27.44 ### ### 82.5 82.5 0.0
2018-Jan-19 Fri 27 27.22 ### ### 75.1 75.1 0.0
2018-Jan-18 Thu ### ### 26.855 ### 1,607,582 ### ### ### 0.0
2018-Jan-17 Wed ### 27.26 ### 27 ### ### 1.9
2018-Jan-16 Tue ### 27.2 ### ### 4,208,781 57,239,421 36.8 36.8 0.0
2018-Jan-15 Mon 27.28 ### ### 27.25 37.1 37.1 ###
2018-Jan-12 Fri ### ### ### 27.25 31.0 31.0 ###
2018-Jan-11 Thu 27.27 27.4 ### 27.4 2,175,281 29,801,349 77.9 77.9 2.0
2018-Jan-02 Tue ### ### ### ### 70.8 70.8 0.0
2017-Dec-29 Fri 27.42 27.42 27.255 ### 27.5 27.5 0.0
2017-Dec-28 Thu 27.41 27.525 ### 27.5 ### ### 2.0
2017-Dec-27 Wed ### 27.545 27.25 ### 957,851 26,242,722 ### ### 0.0
2017-Dec-22 Fri ### ### 27.22 ### 32.5 32.5 0.0
2017-Dec-21 Thu 27.4 27.49 ### 27.44 ### ### ###
2017-Dec-20 Wed 27.24 27.4 27.2 27.4 2,500,349 68,259,527 ### ### 2.0
2017-Dec-19 Tue ### 27.42 27.22 ### 2,646,226 ### 69.3 69.3 0.0
2017-Dec-18 Mon ### ### ### 27.27 1,873,274 0 74.0 74.0 1.9
2017-Dec-15 Fri 26.81 ### 26.81 ### 77.7 77.7 0.0
2017-Dec-14 Thu 27 27 ### 26.88 34.1 34.1 ###
2017-Dec-08 Fri 26.88 ### 26.87 ### 1,949,483 ### ### ### 0.0
2017-Dec-07 Thu 26.86 27 26.85 26.87 1,904,645 ### 65.3 65.3 ###
2017-Dec-06 Wed ### 27 ### 26.85 1,856,684 ### ### ### 1.9
2017-Dec-05 Tue 26.55 ### 26.53 26.82 ### ### 1.9
2017-Dec-04 Mon ### ### 26.79 26.85 1,442,257 ### 38.4 38.4 1.9
2017-Dec-01 Fri 26.89 ### 26.5 26.87 1,416,472 18,768,254 36.8 36.8 ###
2017-Nov-30 Thu 27 ### 26.775 ### ### ### 0.0
2017-Nov-29 Wed ### ### 26.84 ### 4,287,970 57,544,557 67.1 67.1 0.0
2017-Nov-28 Tue 26.27 26.85 26.25 26.77 ### ### 1.9
2017-Nov-27 Mon 26.24 26.45 ### 26.27 1,723,456 ### ### ### ###
2017-Nov-24 Fri ### ### ### ### 74.7 74.7 0.0
2017-Nov-23 Thu 26.2 26.27 ### 26.2 ### ### ###
2017-Nov-22 Wed ### ### ### ### 68.6 68.6 0.0
2017-Nov-21 Tue ### ### ### ### 1,501,055 0 34.8 34.8 0.0
2017-Nov-20 Mon ### ### 25.59 25.86 78.1 78.1 1.8
2017-Nov-17 Fri ### ### 25.72 25.83 1,452,851 ### ### ### 1.8
2017-Nov-16 Thu ### ### 25.81 25.85 ### ### ###
2017-Nov-15 Wed ### 26.21 ### ### 2,143,887 ### 40.7 40.7 0.0
2017-Nov-14 Tue ### 26.28 ### 26.28 78.1 78.1 1.9
2017-Nov-13 Mon ### ### ### ### 1,776,442 0 ### ### 0.0
2017-Nov-10 Fri ### 26.24 ### 26.24 ### ### 1.9
2017-Nov-09 Thu ### ### ### 26.23 31.1 31.1 ###
2017-Nov-08 Wed ### ### ### ### 1,485,674 0 ### ### 0.0
2017-Nov-07 Tue ### 26.24 ### ### 26.7 26.7 0.0
2017-Nov-06 Mon ### 26.23 ### ### ### ### 0.0
2017-Nov-03 Fri ### ### ### ### 1,383,355 0 64.9 64.9 0.0
2017-Nov-02 Thu 26.47 26.47 ### ### 2,210,259 29,252,777 ### ### 0.0
2017-Nov-01 Wed 26 ### ### ### 3,225,624 0 77.4 77.4 0.0
2017-Oct-31 Tue 25.45 25.89 25.45 25.88 83.1 83.1 1.8
2017-Oct-30 Mon ### 25.385 ### ### 2,086,147 26,478,420 ### ### 0.0
2017-Oct-27 Fri 25.26 25.28 ### ### 2,822,521 ### 28.7 28.7 0.0
2017-Oct-26 Thu ### ### ### ### 3,762,944 0 ### ### 0.0
2017-Oct-25 Wed 25.28 ### 24.82 ### 3,202,224 ### ### ### 0.0
2017-Oct-24 Tue ### ### ### 25.26 31.0 31.0 1.8
2017-Oct-23 Mon ### 25.76 ### 25.46 1,670,949 21,521,823 ### ### 1.8
2017-Oct-20 Fri 25.46 25.8 25.46 ### ### ### 0.0
2017-Oct-19 Thu ### ### 25.455 ### 2,847,624 ### 34.2 34.2 0.0
2017-Oct-18 Wed 25.43 ### 25.42 25.52 1,664,448 ### ### ### 1.8
2017-Oct-17 Tue ### 25.57 25.29 25.47 2,235,243 56,842,229 73.9 73.9 ###
2017-Oct-16 Mon ### ### ### 25.27 75.5 75.5 ###
2017-Oct-13 Fri ### ### ### ### 3,300,222 0 ### ### 0.0
2017-Oct-12 Thu 24.79 ### ### ### 3,653,147 0 ### ### 0.0
2017-Oct-11 Wed 24.7 24.89 ### 24.88 3,359,642 41,810,744 71.7 71.7 1.8
2017-Oct-10 Tue 24.73 24.85 ### 24.71 ### ### ###
2017-Oct-09 Mon 24.85 ### 24.73 24.85 2,076,486 25,675,749 ### ### 1.8
2017-Oct-06 Fri ### 24.89 ### 24.86 ### ### 1.8
2017-Oct-05 Thu ### 24.71 24.56 ### 68.0 68.0 0.0
2017-Oct-04 Wed 24.85 ### 24.45 24.54 3,252,886 ### 22.1 22.1 1.8
2017-Oct-03 Tue ### ### ### 25 ### ### 1.8
2017-Oct-02 Mon 25.25 ### ### ### 1,069,743 0 25.4 25.4 0.0
2017-Sep-29 Fri ### 25.25 ### 25.21 ### ### ###
2017-Sep-28 Thu 25.2 ### ### ### ### ### 0.0
2017-Sep-27 Wed ### 25.47 ### 25.23 ### ### 1.8
2017-Sep-26 Tue 25.2 ### ### ### 3,947,755 0 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 3,985,882 0 ### ### 0.0
2017-Sep-22 Fri ### ### ### ### ### ### 0.0
2017-Sep-21 Thu 25 ### 25 ### 85.0 85.0 0.0
2017-Sep-20 Wed ### ### ### 25.28 ### ### 1.8
2017-Sep-19 Tue ### 25.385 ### ### 28.5 28.5 0.0
2017-Sep-18 Mon 25.49 25.55 ### 25.29 1,578,522 ### ### ### ###
2017-Sep-15 Fri 25.49 25.49 25.23 ### 3,633,229 92,138,687 32.5 32.5 0.0
2017-Sep-14 Thu ### 25.52 25.2 ### 2,121,675 53,805,678 ### ### 0.0
2017-Sep-13 Wed ### 25.55 25.23 25.42 2,708,370 ### ### ### 1.8
2017-Sep-12 Tue ### ### 25.085 25.21 2,702,486 ### ### ### ###
2017-Sep-11 Mon ### 25.44 25.26 ### 3,024,223 76,664,053 ### ### 0.0
2017-Sep-08 Fri ### 25.41 25.255 ### 1,508,259 38,207,971 34.1 34.1 0.0
2017-Sep-07 Thu 25.45 ### 25.23 ### 3,642,829 45,954,287 28.2 28.2 0.0
2017-Sep-06 Wed 25.82 25.85 25.71 25.76 2,054,585 ### 30.8 30.8 1.8
2017-Sep-05 Tue ### 25.86 25.55 25.85 1,473,880 37,886,085 79.8 79.8 ###
2017-Sep-04 Mon 25.7 25.77 25.53 25.74 1,395,841 35,803,321 ### ### 1.8
2017-Sep-01 Fri 26 ### 25.72 25.79 23.8 23.8 1.8
2017-Aug-31 Thu 25.72 26 25.59 26 4,338,147 ### 74.7 74.7 1.9
2017-Aug-30 Wed 25.71 25.85 25.57 ### 2,932,181 75,386,373 32.4 32.4 0.0
2017-Aug-29 Tue 25.72 25.86 25.41 25.56 3,555,827 91,153,625 29.6 29.6 1.8
2017-Aug-28 Mon ### ### ### 25.84 2,793,356 0 ### ### 1.8
2017-Aug-25 Fri ### ### 25.86 ### 70.2 70.2 0.0
2017-Aug-24 Thu ### 26.8 25.88 ### 16.6 16.6 0.0
2017-Aug-23 Wed 27.5 27.75 26.75 ### 18.2 18.2 0.0
2017-Aug-22 Tue ### ### 26.89 ### 67.8 67.8 0.0
2017-Aug-21 Mon ### 27 ### ### 1,509,782 20,382,057 ### ### 0.0
2017-Aug-18 Fri 26.7 27.2 ### ### 2,059,020 28,002,672 76.3 76.3 0.0
2017-Aug-17 Thu ### 27.29 ### ### 27.0 27.0 0.0
2017-Aug-16 Wed ### 27.21 ### ### ### ### 0.0
2017-Aug-15 Tue 27 ### ### ### 2,238,650 0 ### ### 0.0
2017-Aug-14 Mon 26.83 ### 26.81 ### ### ### 0.0
2017-Aug-11 Fri 26.52 ### 26.45 26.87 2,402,256 ### 84.4 84.4 ###
2017-Aug-10 Thu 27 ### ### 26.75 ### ### ###
2017-Aug-09 Wed ### ### 26.8 ### 2,568,450 ### ### ### 0.0
2017-Aug-08 Tue ### 27 26.55 ### 77.6 77.6 0.0
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### ### 26.83 27 ### ### 1.9
2017-Aug-03 Thu 26.79 26.975 26.75 ### ### ### 0.0
2017-Aug-02 Wed 27 ### 26.85 ### 1,795,459 ### 34.8 34.8 0.0
2017-Aug-01 Tue 26.7 ### ### ### 2,851,578 0 ### ### 0.0
2017-Jul-31 Mon 26.47 26.72 ### 26.7 76.9 76.9 1.9
2017-Jul-28 Fri 26.5 ### ### 26.51 2,918,458 0 ### ### ###
2017-Jul-27 Thu ### 26.88 26.56 26.73 ### ### ###
2017-Jul-26 Wed 26.59 ### 26.46 26.56 3,037,546 ### ### ### 1.9
2017-Jul-25 Tue ### ### ### ### 1,791,488 0 ### ### 0.0
2017-Jul-24 Mon ### 26.25 ### 26.25 76.2 76.2 1.9
2017-Jul-21 Fri 26.29 26.47 ### ### 1,722,854 22,801,972 66.5 66.5 0.0
2017-Jul-20 Thu 26.28 26.55 26.24 26.47 80.4 80.4 ###
2017-Jul-19 Wed ### 26.45 26.2 26.25 30.9 30.9 1.9
2017-Jul-18 Tue ### 26.45 ### 26.25 3,120,059 41,262,780 38.2 38.2 1.9
2017-Jul-17 Mon 26.25 ### 26.21 26.46 80.1 80.1 1.9
2017-Jul-14 Fri 26 26.4 25.975 ### ### ### 0.0
2017-Jul-13 Thu 25.8 26 25.76 26 2,425,589 62,774,243 75.5 75.5 1.9
2017-Jul-12 Wed ### 25.775 25.53 ### 1,984,786 50,914,722 ### ### 0.0
2017-Jul-11 Tue 25.72 ### 25.575 25.75 1,862,120 23,811,859 ### ### ###
2017-Jul-10 Mon ### 25.85 ### 25.77 2,225,641 ### 76.0 76.0 ###
2017-Jul-07 Fri ### 25.59 ### 25.5 ### ### ###
2017-Jul-06 Thu ### 25.58 25.26 25.55 2,567,441 65,264,350 74.8 74.8 1.8
2017-Jul-05 Wed ### 25.77 25.52 ### ### ### 0.0
2017-Jul-04 Tue 25.48 25.75 ### ### 72.3 72.3 0.0
2017-Jul-03 Mon ### ### ### 25.22 2,436,356 0 ### ### ###
2017-Jun-30 Fri 25.4 ### ### 25.54 5,808,776 0 75.6 75.6 1.8
2017-Jun-29 Thu 25.8 ### 25.75 25.84 64.4 64.4 1.8
2017-Jun-28 Wed 25.58 25.7 25.44 ### 2,485,046 63,542,626 63.8 63.8 0.0
2017-Jun-27 Tue 25.55 ### 25.4 25.57 ### ### ###
2017-Jun-26 Mon 25.44 ### ### 25.59 ### ### 1.8
2017-Jun-23 Fri 25.24 25.4 25.22 ### 2,624,185 66,418,122 75.5 75.5 0.0
2017-Jun-22 Thu ### 25.4 ### 25.23 ### ### 1.8
2017-Jun-21 Wed 25 25.25 24.87 ### 3,546,770 88,882,056 ### ### 0.0
2017-Jun-20 Tue 25.2 ### ### ### 6,875,354 0 ### ### 0.0
2017-Jun-19 Mon ### 25.78 ### ### 6,914,371 89,126,242 ### ### 0.0
2017-Jun-16 Fri 26.22 26.44 26.2 26.25 ### ### 1.9
2017-Jun-15 Thu 26.28 ### ### ### 7,215,779 0 ### ### 0.0
2017-Jun-14 Wed ### 26.29 ### 26.29 ### ### 1.9
2017-Jun-13 Tue ### ### 25.73 ### ### ### 0.0
2017-Jun-09 Fri 25.88 ### 25.79 ### ### ### 0.0
2017-Jun-08 Thu 25.82 ### 25.72 ### 4,037,144 51,917,671 ### ### 0.0
2017-Jun-07 Wed ### ### 25.87 ### 4,381,373 56,673,059 ### ### 0.0
2017-Jun-06 Tue 26.5 26.5 ### ### 25.6 25.6 0.0
2017-Jun-05 Mon 26.27 26.53 ### 26.53 ### ### ###
2017-Jun-02 Fri 26.29 26.57 26.22 26.53 2,291,380 60,480,975 ### ### ###
2017-Jun-01 Thu ### ### 25.74 ### ### ### 0.0
2017-May-31 Wed 25.83 ### 25.78 ### ### ### 0.0
2017-May-30 Tue 25.8 ### ### 25.86 1,274,474 0 76.7 76.7 1.8
2017-May-29 Mon 25.86 ### 25.86 25.88 1,717,927 ### 79.6 79.6 1.8
2017-May-26 Fri ### ### ### ### 2,731,527 0 ### ### 0.0
2017-May-25 Thu 26.2 26.24 26 ### ### ### 0.0
2017-May-24 Wed 26 ### ### 26.25 ### ### 1.9
2017-May-23 Tue ### ### ### ### 1,755,252 0 36.6 36.6 0.0
2017-May-22 Mon 25.88 ### 25.85 ### 1,518,883 ### 67.2 67.2 0.0
2017-May-19 Fri ### ### 25.76 25.85 ### ### ###
2017-May-18 Thu ### ### 25.8 ### 4,363,687 ### ### ### 0.0
2017-May-17 Wed 26.55 26.78 26.24 26.24 ### ### 1.9
2017-May-16 Tue ### 27 26.75 26.78 1,812,822 ### 28.5 28.5 1.9
2017-May-15 Mon 26.73 ### 26.645 26.79 76.9 76.9 ###
2017-May-12 Fri 27 ### 26.84 ### 1,878,343 ### 36.5 36.5 0.0
2017-May-11 Thu ### 27.27 26.89 ### 2,956,350 80,057,958 ### ### 0.0
2017-May-10 Wed 26.73 ### ### 26.8 3,568,844 0 70.0 70.0 1.9
2017-May-09 Tue ### ### 26.52 ### 28.8 28.8 0.0
2017-May-08 Mon 26.47 ### ### 26.57 2,997,886 0 ### ### 1.9
2017-May-05 Fri 26.4 26.42 ### 26.25 2,796,428 ### ### ### 1.9
2017-May-04 Thu 26.54 26.79 ### ### 75.8 75.8 0.0
2017-May-03 Wed 27.25 ### 26.58 ### 3,371,688 ### 18.2 18.2 0.0
2017-May-02 Tue ### ### ### ### 71.2 71.2 0.0
2017-May-01 Mon 26.88 ### 26.79 ### 76.6 76.6 0.0
2017-Apr-28 Fri ### ### 26.78 26.88 ### ### ###
2017-Apr-27 Thu ### 27 26.8 ### 71.2 71.2 0.0
2017-Apr-26 Wed 26.77 27 26.74 ### 3,056,647 ### 81.5 81.5 0.0
2017-Apr-24 Mon 26.5 ### 26.42 ### 1,880,743 ### 80.5 80.5 0.0
2017-Apr-21 Fri 26.28 26.53 ### 26.51 2,054,176 27,248,644 78.7 78.7 ###
2017-Apr-20 Thu ### 26.44 ### 26.28 ### ### 1.9
2017-Apr-19 Wed 26.23 26.47 26.145 ### 2,054,378 54,045,549 34.6 34.6 0.0
2017-Apr-18 Tue ### 26.5 26.21 ### ### ### 0.0
2017-Apr-13 Thu 26.58 ### 26.45 26.47 33.0 33.0 ###
2017-Apr-12 Wed 26.4 ### ### 26.58 2,328,677 0 80.1 80.1 1.9
2017-Apr-11 Tue 26.4 26.73 ### 26.4 ### ### 1.9
2017-Apr-10 Mon 26.7 26.73 26.51 26.58 1,782,546 47,451,374 ### ### 1.9
2017-Apr-07 Fri 26.57 26.7 ### 26.52 ### ### 1.9
2017-Apr-06 Thu ### ### 26.49 26.57 1,602,521 ### 35.3 35.3 1.9
2017-Apr-05 Wed 26.82 ### 26.59 26.77 4,786,754 ### ### ### 1.9
2017-Apr-04 Tue ### 26.73 26.43 26.73 1,753,141 46,598,487 ### ### ###
2017-Apr-03 Mon 26.55 ### 26.4 ### 1,471,270 ### ### ### 0.0
2017-Mar-31 Fri 26.52 ### 26.5 26.5 3,613,474 ### ### ### 1.9
2017-Mar-30 Thu 26.45 26.72 ### 26.7 79.5 79.5 1.9
2017-Mar-29 Wed 26.21 26.43 ### ### 3,415,959 ### ### ### 0.0
2017-Mar-28 Tue ### 26.26 ### 26.25 ### ### 1.9
2017-Mar-27 Mon 25.75 ### ### ### 79.5 79.5 0.0
2017-Mar-24 Fri ### ### ### ### ### ### 0.0
2017-Mar-23 Thu ### 25.79 25.26 ### ### ### 0.0
2017-Mar-22 Wed 25.7 25.75 25.4 25.43 ### ### ###
2017-Mar-21 Tue 25.75 25.84 ### 25.82 69.0 69.0 1.8
2017-Mar-20 Mon 25.75 ### 25.71 25.84 1,160,689 14,920,657 ### ### 1.8
2017-Mar-17 Fri 26.22 26.25 25.87 25.87 3,019,525 78,688,821 20.9 20.9 1.8
2017-Mar-16 Thu 25.85 26.23 25.85 ### 76.1 76.1 0.0
2017-Mar-15 Wed 26.21 26.4 ### ### 2,296,726 30,316,783 ### ### 0.0
2017-Mar-14 Tue ### 26.45 26.22 ### ### ### 0.0
2017-Mar-13 Mon 26.45 26.46 26.25 ### ### ### 0.0
2017-Mar-10 Fri ### 26.48 ### 26.42 2,217,841 ### 77.3 77.3 1.9
2017-Mar-09 Thu 26 ### ### ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 3,389,924 0 73.9 73.9 0.0
2017-Mar-07 Tue 25.85 ### 25.71 ### 3,373,725 ### ### ### 0.0
2017-Mar-06 Mon ### 25.72 25.24 25.7 1,937,942 ### ### ### 1.8
2017-Mar-03 Fri 25.4 25.45 25.24 25.41 1,886,786 ### ### ### ###
2017-Mar-02 Thu ### 25.52 ### 25.47 4,506,953 57,508,720 78.1 78.1 ###
2017-Mar-01 Wed ### 25.82 ### 25.51 34.4 34.4 1.8
2017-Feb-28 Tue ### ### 25.76 25.76 6,727,581 86,651,243 ### ### 1.8
2017-Feb-27 Mon 26.43 26.45 ### ### ### ### 0.0
2017-Feb-24 Fri 26.55 ### 26.5 26.5 ### ### 1.9
2017-Feb-23 Thu 26.5 26.75 ### 26.5 70.4 70.4 1.9
2017-Feb-22 Wed ### 26.72 ### ### 9,918,343 ### ### ### 0.0
2017-Feb-21 Tue 25.58 ### 25.425 25.5 36.5 36.5 ###
2017-Feb-20 Mon ### ### 25.4 25.5 2,661,372 33,799,424 36.7 36.7 ###
2017-Feb-17 Fri ### 25.5 25.24 25.49 ### ### ###
2017-Feb-16 Thu ### ### 24.84 ### 76.0 76.0 0.0
2017-Feb-15 Wed 25.55 ### 25.29 ### 3,454,876 ### ### ### 0.0
2017-Feb-14 Tue ### 25.75 25.49 25.52 2,288,284 ### 33.0 33.0 1.8
2017-Feb-13 Mon 25.25 25.53 25.25 25.5 78.7 78.7 ###
2017-Feb-10 Fri 25.25 ### ### ### 4,683,152 0 66.4 66.4 0.0
2017-Feb-09 Thu ### ### ### 25.25 ### ### ###
2017-Feb-08 Wed ### 25.44 25.27 ### 5,801,784 ### ### ### 0.0
2017-Feb-07 Tue ### 25.41 25.27 ### 3,426,721 ### ### ### 0.0
2017-Feb-06 Mon 25.5 25.57 ### ### 1,935,950 24,751,120 ### ### 0.0
2017-Feb-03 Fri 25.4 ### ### ### ### ### 0.0
2017-Feb-02 Thu ### 25.42 ### 25.29 ### ### ###
2017-Feb-01 Wed 25 ### ### ### 70.3 70.3 0.0
2017-Jan-31 Tue 24.85 24.88 24.48 ### 4,214,583 ### ### ### 0.0
2017-Jan-30 Mon ### ### 24.88 ### 39.4 39.4 0.0
2017-Jan-27 Fri ### ### 24.85 ### 4,497,454 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 3,815,679 0 25.3 25.3 0.0
2017-Jan-24 Tue 24.72 24.83 24.53 24.8 4,273,556 ### 69.8 69.8 ###
2017-Jan-23 Mon ### 24.75 24.44 ### ### ### 0.0
2017-Jan-20 Fri 24.28 24.45 ### ### 4,510,253 55,137,842 ### ### 0.0
2017-Jan-19 Thu 24.59 ### ### 24.4 ### ### 1.7
2017-Jan-18 Wed 24.2 ### ### ### 77.8 77.8 0.0
2017-Jan-17 Tue ### 24.47 24.27 24.42 1,265,172 30,832,241 78.9 78.9 1.7
2017-Jan-16 Mon 24.4 ### 24.4 24.47 1,277,924 15,590,672 ### ### 1.7
2017-Jan-13 Fri ### 24.47 ### ### 2,025,855 ### 77.4 77.4 0.0
2017-Jan-12 Thu 24.46 24.54 24.21 24.27 3,236,374 ### ### ### ###
2017-Jan-11 Wed 24.25 24.54 24.2 24.4 78.5 78.5 1.7
2017-Jan-10 Tue ### 24.45 ### 24.21 ### ### ###
2017-Jan-09 Mon ### ### 24.28 ### ### ### 0.0
2017-Jan-06 Fri 24.21 ### ### ### 1,616,859 0 32.3 32.3 0.0
2017-Jan-05 Thu 24.4 24.42 24.26 24.28 ### ### 1.7
2017-Jan-04 Wed ### ### 24.21 ### 35.1 35.1 0.0
2017-Jan-03 Tue 24.4 24.45 24.29 ### 1,862,651 ### 26.2 26.2 0.0
2016-Dec-30 Fri ### ### ### ### 1,734,424 0 ### ### 0.0
2016-Dec-29 Thu ### 24.54 24.26 24.49 2,148,520 52,423,888 ### ### ###
2016-Dec-28 Wed 24.22 24.59 24.21 ### 3,184,228 ### 67.0 67.0 0.0
2016-Dec-23 Fri ### ### 23.77 23.85 ### ### ###
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed ### 23.82 23.57 ### 70.3 70.3 0.0
2016-Dec-20 Tue 23.2 23.79 ### ### 2,723,542 ### ### ### 0.0
2016-Dec-19 Mon ### ### 22.89 23.24 ### ### ###
2016-Dec-16 Fri ### ### 22.77 ### ### ### 0.0
2016-Dec-15 Thu 22.78 ### 22.78 ### 3,638,074 ### ### ### 0.0
2016-Dec-14 Wed ### ### 22.82 ### 3,294,876 ### ### ### 0.0
2016-Dec-13 Tue 22.85 23 22.71 22.82 2,858,570 ### 35.7 35.7 ###
2016-Dec-12 Mon 22.8 22.89 22.71 22.85 ### ### 1.6
2016-Dec-09 Fri 23 ### 22.78 ### 27.1 27.1 0.0
2016-Dec-08 Thu ### ### ### ### 3,602,275 0 ### ### 0.0
2016-Dec-07 Wed 22.48 ### 22.46 ### ### ### 0.0
2016-Dec-06 Tue ### 22.7 ### 22.4 ### ### ###
2016-Dec-05 Mon 22.84 22.88 ### ### ### ### 0.0
2016-Dec-02 Fri ### 23.275 ### ### 3,314,578 ### ### ### 0.0
2016-Dec-01 Thu 22.8 ### ### ### 3,663,849 0 82.3 82.3 0.0
2016-Nov-30 Wed 23 ### 22.81 22.89 ### ### ###
2016-Nov-29 Tue 23.2 23.25 ### ### 4,304,677 50,041,870 32.1 32.1 0.0
2016-Nov-28 Mon 23.5 23.55 23.23 23.25 2,675,072 ### ### ### ###
2016-Nov-25 Fri 23.5 ### ### 23.5 2,391,225 0 68.1 68.1 1.7
2016-Nov-24 Thu 23.53 ### 23.44 23.5 ### ### 1.7
2016-Nov-23 Wed 23.22 23.46 ### 23.4 ### ### ###
2016-Nov-22 Tue ### ### ### 23.26 69.7 69.7 ###
2016-Nov-21 Mon ### 23.2 22.82 22.85 2,587,322 59,534,279 ### ### 1.6
2016-Nov-18 Fri 23.28 23.41 ### 23.21 1,218,045 ### 31.3 31.3 1.7
2016-Nov-17 Thu 23.25 ### ### ### 2,318,459 0 68.8 68.8 0.0
2016-Nov-16 Wed 23.25 ### ### ### 2,030,055 0 ### ### 0.0
2016-Nov-15 Tue 23.25 ### 23 ### 2,602,776 29,931,924 75.6 75.6 0.0
2016-Nov-14 Mon 23.45 23.45 ### 23.25 ### ### ###
2016-Nov-11 Fri ### ### ### ### 3,367,786 0 ### ### 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### ### 22.23 22.73 53.1 53.1 ###
2016-Nov-08 Tue ### ### 22.79 ### 70.0 70.0 0.0
2016-Nov-07 Mon ### ### 22.76 ### ### ### 0.0
2016-Nov-04 Fri 22.78 ### 22.75 ### ### ### 0.0
2016-Nov-03 Thu ### ### 22.86 ### 30.1 30.1 0.0
2016-Nov-02 Wed 23.24 23.27 ### ### 2,591,985 30,157,745 40.2 40.2 0.0
2016-Nov-01 Tue 23.26 23.59 23.22 23.47 2,100,972 49,173,249 82.0 82.0 ###
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri ### 25.75 ### 24.23 8,748,670 112,639,126 ### ### ###
2016-Oct-27 Thu ### 25.22 24.72 24.8 5,249,975 131,091,875 ### ### ###
2016-Oct-26 Wed ### ### ### ### 4,297,921 0 ### ### 0.0
2016-Oct-25 Tue 25.25 ### ### 25.25 3,958,284 0 ### ### ###
2016-Oct-24 Mon 25.2 25.24 ### 25.21 75.7 75.7 ###
2016-Oct-21 Fri 25 ### ### 25.29 82.8 82.8 ###
2016-Oct-20 Thu ### ### 24.83 ### ### ### 0.0
2016-Oct-19 Wed 24.49 24.88 24.45 24.76 3,353,246 ### ### ### 1.8
2016-Oct-18 Tue ### 24.5 24.25 ### 3,134,241 76,397,124 36.5 36.5 0.0
2016-Oct-17 Mon 24.24 24.4 24.2 24.25 1,502,874 ### ### ### 1.7
2016-Oct-14 Fri ### 24.5 24.24 24.28 ### ### 1.7
2016-Oct-13 Thu ### ### ### 24.22 2,808,987 0 78.3 78.3 1.7
2016-Oct-12 Wed ### 24.25 ### 24.22 3,914,073 ### 75.9 75.9 1.7
2016-Oct-11 Tue ### ### ### ### 36.8 36.8 0.0
2016-Oct-10 Mon ### ### 23.89 ### 3,475,127 ### 34.3 34.3 0.0
2016-Oct-07 Fri ### ### 23.72 23.89 2,827,745 33,537,055 ### ### ###
2016-Oct-06 Thu 23.47 ### 23.4 ### ### ### 0.0
2016-Oct-05 Wed 23.28 23.4 ### ### 1,721,920 ### ### ### 0.0
2016-Oct-04 Tue ### ### ### 23.27 2,549,685 0 ### ### 1.7
2016-Oct-03 Mon 23.27 23.45 23.225 ### 1,407,480 ### ### ### 0.0
2016-Sep-30 Fri 23.4 ### ### 23.27 5,515,041 0 29.0 29.0 1.7
2016-Sep-29 Thu ### ### 22.7 ### 2,501,123 28,387,746 ### ### 0.0
2016-Sep-28 Wed ### ### 22.83 ### ### ### 0.0
2016-Sep-27 Tue 22.51 22.72 ### 22.52 5,685,358 ### 68.4 68.4 1.6
2016-Sep-26 Mon ### 23.21 22.81 22.85 25.6 25.6 1.6
2016-Sep-23 Fri 22.87 23.41 22.72 ### ### ### 0.0
2016-Sep-22 Thu 22.76 ### ### 22.75 ### ### 1.6
2016-Sep-21 Wed ### 22.85 22.58 22.76 75.7 75.7 1.6
2016-Sep-20 Tue 22.49 22.78 22.48 22.78 2,782,127 ### ### ### 1.6
2016-Sep-19 Mon 22.4 22.71 22.4 22.53 700,650 ### 77.6 77.6 ###
2016-Sep-16 Fri 22.53 ### 22.48 22.52 ### ### 1.6
2016-Sep-15 Thu ### ### 22.345 22.49 72.5 72.5 ###
2016-Sep-14 Wed 22.4 ### ### 22.5 3,271,628 0 72.9 72.9 1.6
2016-Sep-13 Tue ### 22.55 22.28 22.42 74.6 74.6 ###
2016-Sep-12 Mon 22.44 ### ### ### 42.1 42.1 0.0
2016-Sep-09 Fri ### ### 22.55 22.85 3,893,550 43,899,776 ### ### 1.6
2016-Sep-08 Thu 23.55 ### ### 23.27 5,323,689 0 24.8 24.8 1.7
2016-Sep-07 Wed 23.8 ### 23.8 ### 3,612,926 ### 78.4 78.4 0.0
2016-Sep-06 Tue ### ### ### ### 74.1 74.1 0.0
2016-Sep-05 Mon ### ### 23.8 ### 2,424,724 ### 73.8 73.8 0.0
2016-Sep-02 Fri 23.8 ### 23.53 ### 3,061,121 36,014,088 78.1 78.1 0.0
2016-Sep-01 Thu ### ### 23.41 ### 3,827,076 44,795,924 82.3 82.3 0.0
2016-Aug-31 Wed 24 ### 23.585 23.71 4,005,776 ### 27.0 27.0 ###
2016-Aug-30 Tue 24.71 24.73 ### ### 3,522,443 ### 15.0 15.0 0.0
2016-Aug-29 Mon 24.8 ### 24.625 24.71 2,984,726 ### 42.4 42.4 ###
2016-Aug-26 Fri ### ### 24.5 ### 9,499,823 ### ### ### 0.0
2016-Aug-25 Thu 25.85 ### ### ### 19.9 19.9 0.0
2016-Aug-24 Wed 24.22 24.22 24.22 24.22 ### ### 1.7
2016-Aug-23 Tue 24.2 24.26 ### 24.22 3,166,779 38,413,029 ### ### 1.7
2016-Aug-22 Mon 23.87 ### 23.81 ### 3,246,644 ### 83.9 83.9 0.0
2016-Aug-19 Fri 23.79 ### 23.7 ### 2,393,043 28,357,559 ### ### 0.0
2016-Aug-18 Thu 23.74 23.76 23.54 23.75 70.4 70.4 ###
2016-Aug-17 Wed 23.4 ### ### 23.57 ### ### ###
2016-Aug-16 Tue 23.4 23.48 23.25 ### 2,679,554 62,607,779 ### ### 0.0
2016-Aug-15 Mon 23.44 23.58 ### 23.49 1,994,345 23,513,327 ### ### 1.7
2016-Aug-12 Fri ### 23.41 23 23.4 2,806,877 65,133,580 ### ### ###
2016-Aug-11 Thu ### 23.21 22.82 ### 2,032,285 ### 71.0 71.0 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### 23.42 ### 23.2 2,849,029 33,362,129 35.7 35.7 1.7
2016-Aug-08 Mon 23.5 23.73 ### 23.4 1,953,324 23,176,189 30.4 30.4 ###
2016-Aug-05 Fri 23.5 23.56 ### 23.41 2,021,821 23,817,051 ### ### 1.7
2016-Aug-04 Thu 23.42 23.71 ### 23.57 74.6 74.6 ###
2016-Aug-03 Wed ### ### 23.25 ### ### ### 0.0
2016-Aug-02 Tue 23.57 23.84 23.49 ### 4,134,352 97,839,440 ### ### 0.0
2016-Aug-01 Mon 23.41 ### 23.41 23.57 2,229,070 ### ### ### ###
2016-Jul-29 Fri 23.4 23.5 ### 23.41 6,434,949 75,610,650 ### ### 1.7
2016-Jul-28 Thu ### 23.58 ### 23.4 67.5 67.5 ###
2016-Jul-27 Wed 23.43 23.49 23.28 23.42 2,847,627 66,591,757 40.6 40.6 1.7
2016-Jul-26 Tue ### 23.755 ### 23.5 29.9 29.9 1.7
2016-Jul-25 Mon ### ### ### ### 12,350,126 0 95.7 95.7 0.0
2016-Jul-22 Fri ### ### ### 22.45 4,290,649 0 ### ### ###
2016-Jul-21 Thu 22.75 22.86 ### ### 3,663,977 41,879,257 36.1 36.1 0.0
2016-Jul-20 Wed 22.26 ### 22.26 22.52 2,805,342 31,223,456 75.4 75.4 1.6
2016-Jul-19 Tue ### 22.26 ### 22.2 2,528,681 ### ### ### 1.6
2016-Jul-18 Mon 21.51 ### 21.47 ### 3,246,978 ### 84.7 84.7 0.0
2016-Jul-15 Fri 21.59 ### 21.49 21.53 ### ### 1.5
2016-Jul-14 Thu 21.45 ### ### 21.47 2,103,949 0 ### ### ###
2016-Jul-13 Wed 21.28 ### ### ### ### ### 0.0
2016-Jul-12 Tue 21.44 21.45 ### 21.2 2,466,643 26,454,746 25.2 25.2 1.5
2016-Jul-11 Mon 20.85 ### 20.85 ### 3,200,421 33,364,388 ### ### 0.0
2016-Jul-08 Fri ### ### 20.52 ### 66.6 66.6 0.0
2016-Jul-07 Thu 20.72 20.75 ### ### 1,992,377 ### ### ### 0.0
2016-Jul-06 Wed 20.5 20.57 ### 20.5 2,789,320 28,688,156 69.4 69.4 1.5
2016-Jul-05 Tue 20.85 20.88 20.57 ### ### ### 0.0
2016-Jul-04 Mon 20.74 20.84 ### 20.82 ### ### 1.5
2016-Jul-01 Fri 20.75 20.88 ### 20.74 2,708,748 28,279,329 30.6 30.6 ###
2016-Jun-30 Thu 20.85 21 20.74 20.89 65.5 65.5 1.5
2016-Jun-29 Wed 20.75 ### 20.71 20.72 29.6 29.6 1.5
2016-Jun-28 Tue ### 20.71 ### ### 3,293,886 34,108,189 ### ### 0.0
2016-Jun-27 Mon 20.46 20.745 ### ### 2,186,026 22,674,554 ### ### 0.0
2016-Jun-24 Fri 21 ### ### 20.56 4,852,286 0 48.1 48.1 1.5
2016-May-26 Thu ### 22.385 ### ### ### ### 0.0
2016-May-25 Wed ### 22.54 ### 22.28 3,009,323 33,915,070 ### ### ###
2016-May-24 Tue ### 22.2 21.72 ### ### ### 0.0
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri ### ### ### 22.26 1,211,184 0 ### ### 1.6
2016-May-19 Thu ### ### 22 ### 2,742,124 ### 37.2 37.2 0.0
2016-May-18 Wed 22.48 ### 22.24 ### 3,367,125 ### 35.5 35.5 0.0
2016-May-17 Tue ### 22.84 ### 22.73 2,576,257 29,420,854 ### ### ###
2016-May-16 Mon 22.42 ### ### 22.46 71.8 71.8 1.6
2016-May-13 Fri 22.83 22.89 22.22 ### 4,215,172 ### ### ### 0.0
2016-May-12 Thu 22.89 ### ### ### 74.5 74.5 0.0
2016-May-11 Wed ### 22.87 ### 22.8 11,161,772 ### ### ### 1.6
2016-May-10 Tue 21.57 21.73 21.45 ### ### ### 0.0
2016-May-09 Mon 21.2 21.55 ### 21.52 79.2 79.2 1.5
2016-May-06 Fri ### 21.23 ### 21.21 83.4 83.4 ###
2016-May-05 Thu 20.8 ### 20.73 ### 76.3 76.3 0.0
2016-May-04 Wed ### ### ### 20.71 8.9 8.9 ###
2016-May-03 Tue 21.7 22.27 21.45 22.27 84.1 84.1 ###
2016-May-02 Mon ### ### ### 22.25 75.3 75.3 ###
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### 21.4 ### 4,516,541 48,326,988 ### ### 0.0
2016-Apr-27 Wed 21.55 21.7 ### 21.26 2,510,848 ### ### ### 1.5
2016-Apr-26 Tue 21.7 21.87 21.42 21.5 32.6 32.6 1.5
2016-Apr-22 Fri 21.76 ### 21.59 21.72 2,407,679 ### ### ### ###
2016-Apr-21 Thu 22.22 22.24 21.56 21.77 4,887,749 ### 17.1 17.1 1.6
2016-Apr-20 Wed ### ### ### 22 2,520,925 0 ### ### ###
2016-Apr-19 Tue 22.42 22.57 ### ### 25.2 25.2 0.0
2016-Apr-18 Mon ### 22.25 ### ### 2,457,925 ### ### ### 0.0
2016-Apr-15 Fri ### 22.2 ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### 21.87 5,057,970 0 ### ### 1.6
2016-Apr-13 Wed 20.89 ### 20.85 ### 2,905,650 ### ### ### 0.0
2016-Apr-12 Tue 20.8 ### 20.7 20.74 3,359,041 34,766,074 ### ### ###
2016-Apr-11 Mon ### ### ### 20.82 ### ### 1.5
2016-Apr-08 Fri ### 21.25 ### ### 2,543,145 ### 69.4 69.4 0.0
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed ### 21.5 21.2 ### 3,623,673 ### 65.7 65.7 0.0
2016-Apr-05 Tue ### 21.71 ### ### ### ### 0.0
2016-Apr-04 Mon 21.71 ### ### ### 1,455,259 0 ### ### 0.0
2016-Apr-01 Fri 21.86 ### 21.55 21.71 32.2 32.2 ###
2016-Mar-31 Thu ### 22.27 ### ### 2,680,054 ### ### ### 0.0
2016-Mar-30 Wed ### ### ### 21.87 3,134,942 0 28.8 28.8 1.6
2016-Mar-29 Tue 22.5 22.55 21.82 21.87 ### ### 1.6
2016-Mar-24 Thu 22.25 22.52 22.22 22.45 5,398,082 ### 76.8 76.8 ###
2016-Mar-23 Wed ### 22.48 ### ### 86.4 86.4 0.0
2016-Mar-22 Tue 21.88 22.26 21.85 ### 2,857,625 ### ### ### 0.0
2016-Mar-21 Mon 22.22 22.27 ### 21.87 3,546,570 39,491,056 ### ### 1.6
2016-Mar-18 Fri 22.45 22.58 ### 22.2 24.7 24.7 1.6
2016-Mar-17 Thu 22.51 22.53 ### 22.24 22.1 22.1 1.6
2016-Mar-16 Wed 22.59 ### 22.25 22.48 3,281,557 36,507,321 28.1 28.1 1.6
2016-Mar-15 Tue ### ### 22.72 22.79 2,657,775 30,192,324 1.6
2016-Mar-14 Mon 23.42 23.42 ### ### 2,045,740 ### 25.3 25.3 0.0
2016-Mar-11 Fri ### 23.4 ### ### 2,552,270 29,861,559 ### ### 0.0
2016-Mar-10 Thu 23.28 ### ### ### 3,610,845 0 ### ### 0.0
2016-Mar-09 Wed ### ### 22.985 ### 3,975,449 45,687,847 ### ### 0.0
2016-Mar-08 Tue 23 23.28 ### 23 3,799,077 44,221,256 ### ### 1.6
2016-Mar-07 Mon 22.88 ### 22.76 ### 73.8 73.8 0.0
2016-Mar-04 Fri 22.47 ### ### 22.76 77.3 77.3 1.6
2016-Mar-03 Thu ### 22.52 ### 22.52 4,594,854 51,738,056 70.6 70.6 1.6
2016-Mar-02 Wed 22.55 22.58 21.985 ### 4,283,444 95,445,840 23.9 23.9 0.0
2016-Mar-01 Tue 23 ### 22.2 ### 20.1 20.1 0.0
2016-Feb-29 Mon 22.46 23.29 22.45 ### ### ### 0.0
2016-Feb-26 Fri 20.54 22.87 20.5 ### ### ### 0.0
2016-Feb-25 Thu 22.4 22.41 21.72 21.89 ### ### ###
2016-Feb-24 Wed ### 22.73 ### ### 24.5 24.5 0.0
2016-Feb-23 Tue ### ### 22.76 ### 3,219,858 36,641,984 33.5 33.5 0.0
2016-Feb-22 Mon ### ### 22.56 ### 81.4 81.4 0.0
2016-Feb-19 Fri ### ### 22.76 ### 37.1 37.1 0.0
2016-Feb-18 Thu ### ### 22.79 ### 63.4 63.4 0.0
2016-Feb-17 Wed ### ### ### 22.72 2,698,928 0 23.4 23.4 1.6
2016-Feb-16 Tue ### 22.83 22.41 22.83 3,166,577 71,627,971 ### ### ###
2016-Feb-15 Mon 22.56 22.58 ### 22.5 32.7 32.7 1.6
2016-Feb-12 Fri 22.25 ### ### ### 2,624,488 0 36.7 36.7 0.0
2016-Feb-11 Thu 22.4 ### 22.28 22.59 71.7 71.7 ###
2016-Feb-10 Wed ### 23 22 ### 6,344,743 ### 23.4 23.4 0.0
2016-Feb-09 Tue 23.46 ### ### ### 34.6 34.6 0.0
2016-Feb-08 Mon 23.46 ### 23.28 23.76 79.7 79.7 1.7
2016-Feb-05 Fri 23.75 23.85 23.26 23.76 3,284,544 ### 68.1 68.1 1.7
2016-Feb-04 Thu 23.84 ### ### ### 3,070,851 0 69.9 69.9 0.0
2016-Feb-03 Wed 23.8 ### 23.52 23.59 3,266,587 ### 33.5 33.5 1.7
2016-Feb-02 Tue 24.45 24.53 ### ### 2,740,684 33,614,489 ### ### 0.0
2016-Feb-01 Mon 24.45 ### ### 24.43 ### ### 1.7
2016-Jan-29 Fri ### ### ### 24.28 32.0 32.0 1.7
2016-Jan-28 Thu 24 ### 23.775 24.48 ### ### 1.7
2016-Jan-27 Wed 24.2 ### 23.81 ### 3,474,020 ### ### ### 0.0
2016-Jan-25 Mon 24 24.49 ### 24.29 2,329,222 28,521,323 79.1 79.1 ###
2016-Jan-22 Fri 23.87 ### 23.72 23.89 2,073,427 24,590,844 67.0 67.0 ###
2016-Jan-21 Thu 23.89 ### ### 23.88 36.4 36.4 1.7
2016-Jan-20 Wed ### 23.78 23.29 23.58 ### ### 1.7
2016-Jan-19 Tue 23.57 23.58 ### ### ### ### 0.0
2016-Jan-18 Mon 23.5 24.45 ### ### 74.1 74.1 0.0
2016-Jan-15 Fri ### 23.24 22.51 ### 2,309,186 52,822,629 ### ### 0.0
2016-Jan-14 Thu ### 23 ### ### 83.2 83.2 0.0
2016-Jan-13 Wed ### 23.26 22.81 23.25 ### ### ###
2016-Jan-12 Tue ### ### 22.71 ### ### ### 0.0
2016-Jan-11 Mon 22.58 22.87 22.5 22.87 2,886,870 65,488,645 83.0 83.0 ###
2016-Jan-08 Fri 22.59 ### 22.56 22.87 3,386,924 ### 77.9 77.9 ###
2016-Jan-07 Thu ### ### 22.59 22.7 20.0 20.0 ###
2016-Jan-06 Wed ### ### ### ### 2,536,877 0 30.7 30.7 0.0
2016-Jan-05 Tue 23.85 ### ### ### 3,039,557 0 30.8 30.8 0.0
2016-Jan-04 Mon 24.4 24.73 ### ### 23.0 23.0 0.0
2015-Dec-31 Thu ### ### 24.43 24.5 1,827,480 ### 15.2 15.2 1.8
2015-Dec-30 Wed ### ### ### ### 2,139,747 0 ### ### 0.0
2015-Dec-29 Tue 24.5 ### ### 24.85 74.6 74.6 1.8
2015-Dec-24 Thu ### 24.4 ### 24.27 ### ### ###
2015-Dec-23 Wed 23.79 ### ### ### 1,558,088 0 25.6 25.6 0.0
2015-Dec-22 Tue 23.89 ### 23.5 23.57 2,004,324 ### 22.0 22.0 ###
2015-Dec-21 Mon 23.22 23.73 23.22 23.57 ### ### ###
2015-Dec-18 Fri ### ### ### 23.57 5,671,771 0 83.4 83.4 ###
2015-Dec-17 Thu 23.51 23.78 ### 23.53 67.7 67.7 ###
2015-Dec-16 Wed ### ### ### 23.26 ### ### ###
2015-Dec-15 Tue ### 22.85 ### 22.49 ### ### ###
2015-Dec-14 Mon ### 22.89 22.52 22.59 2,904,143 ### ### ### ###
2015-Dec-11 Fri ### 23.27 ### ### 2,905,844 ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 31.4 31.4 0.0
2015-Dec-09 Wed ### ### 23.56 ### 70.8 70.8 0.0
2015-Dec-08 Tue 23.75 23.82 ### ### ### ### 0.0
2015-Dec-07 Mon 24.25 ### 23.8 23.88 28.4 28.4 1.7
2015-Dec-04 Fri 23.56 ### 23.445 24 4,915,927 57,626,954 ### ### 1.7
2015-Dec-03 Thu 23.87 ### 23.72 23.8 29.0 29.0 1.7
2015-Dec-02 Wed 24.28 24.49 ### ### 2,597,444 ### 32.0 32.0 0.0
2015-Dec-01 Tue 23.86 24.54 23.71 24.49 5,036,526 121,506,189 85.9 85.9 ###
2015-Nov-30 Mon 23.71 ### ### ### ### ### 0.0
2015-Nov-27 Fri ### 24.25 ### 23.76 5,001,450 60,642,581 26.3 26.3 1.7
2015-Nov-26 Thu ### 24.53 ### ### 2,889,271 ### ### ### 0.0
2015-Nov-25 Wed 23.86 24.655 23.48 ### 88.1 88.1 0.0
2015-Nov-24 Tue ### 24.7 ### ### ### ### 0.0
2015-Nov-23 Mon 24.26 24.71 24.26 ### 5,732,755 ### ### ### 0.0
2015-Nov-20 Fri ### 23.88 23.4 23.71 ### ### ###
2015-Nov-19 Thu ### ### 23.125 ### 82.6 82.6 0.0
2015-Nov-18 Wed ### 23.43 ### ### 70.8 70.8 0.0
2015-Nov-17 Tue ### 23.44 ### 23.4 66.9 66.9 ###
2015-Nov-16 Mon ### 23.4 ### ### ### ### 0.0
2015-Nov-13 Fri 23.44 ### ### 23.53 ### ### ###
2015-Nov-12 Thu 23.84 ### ### ### ### ### 0.0
2015-Nov-11 Wed 23.88 ### 23.86 ### 71.9 71.9 0.0
2015-Nov-10 Tue 23.41 23.88 23.24 23.88 85.3 85.3 1.7
2015-Nov-09 Mon 23.89 ### 23.45 23.5 ### ### 1.7
2015-Nov-06 Fri 23.82 ### ### ### 3,626,529 0 ### ### 0.0
2015-Nov-05 Thu 24 24 ### 23.78 2,634,240 31,610,880 27.7 27.7 1.7
2015-Nov-04 Wed ### ### 23.82 24 13,752,229 163,789,047 ### ### 1.7
2015-Nov-03 Tue 23.8 ### ### ### 5,945,821 0 73.7 73.7 0.0
2015-Nov-02 Mon ### ### 23.56 ### 8,540,772 ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 12,924,457 0 71.2 71.2 0.0
2015-Oct-29 Thu ### 25.51 24.53 24.7 17,942,228 448,914,544 24.7 24.7 1.8
2015-Oct-28 Wed 27.87 27.87 ### ### 3,277,642 45,673,941 19.9 19.9 0.0
2015-Oct-27 Tue ### ### 27.83 27.87 ### ### ###
2015-Oct-26 Mon 28 ### 27.79 27.84 4,325,575 ### ### ### 2.0
2015-Oct-23 Fri 27.27 27.85 27.21 27.81 ### ### ###
2015-Oct-22 Thu 26.85 ### ### 26.79 ### ### ###
2015-Oct-21 Wed 26.77 ### 26.7 ### 3,195,447 ### 72.1 72.1 0.0
2015-Oct-20 Tue ### ### ### 26.82 30.3 30.3 1.9
2015-Oct-19 Mon 27.2 ### ### ### 1,758,721 0 29.3 29.3 0.0
2015-Oct-16 Fri ### 27.2 ### ### 2,370,280 ### 68.7 68.7 0.0
2015-Oct-15 Thu 26.75 ### ### ### 2,061,451 0 72.6 72.6 0.0
2015-Oct-14 Wed 26.72 26.75 ### ### 3,555,381 47,553,220 ### ### 0.0
2015-Oct-13 Tue ### ### 26.51 26.82 81.4 81.4 1.9
2015-Oct-12 Mon 26.7 26.76 26.52 ### ### ### 0.0
2015-Oct-09 Fri ### 26.76 26.43 26.73 71.7 71.7 ###
2015-Oct-08 Thu 26.52 26.74 ### 26.43 3,500,670 46,803,957 ### ### 1.9
2015-Oct-07 Wed 26.4 26.4 25.945 26.25 28.8 28.8 1.9
2015-Oct-06 Tue ### ### ### 26.22 3,773,274 0 ### ### 1.9
2015-Oct-05 Mon 26 ### 25.72 25.88 ### ### 1.8
2015-Oct-02 Fri 25.56 ### 25.45 25.52 2,529,248 32,184,680 28.6 28.6 1.8
2015-Oct-01 Thu 24.7 25.53 ### 25.5 3,425,656 ### 88.6 88.6 ###
2015-Sep-30 Wed 24.25 24.84 24.25 24.84 6,364,522 ### 83.6 83.6 1.8
2015-Sep-29 Tue 24.55 24.73 24.23 24.23 ### ### ###
2015-Sep-28 Mon 24.8 ### 24.77 ### 2,420,350 ### 69.5 69.5 0.0
2015-Sep-25 Fri ### ### 24.82 24.89 30.4 30.4 1.8
2015-Sep-24 Thu 24.44 24.76 24.43 24.76 3,181,074 ### ### ### 1.8
2015-Sep-23 Wed 24.46 ### ### ### ### ### 0.0
2015-Sep-22 Tue 24.85 ### ### 24.79 2,638,072 0 ### ### ###
2015-Sep-21 Mon 24.4 24.55 ### 24.5 3,426,329 42,058,188 ### ### 1.8
2015-Sep-18 Fri ### ### 24.53 24.82 4,610,689 ### 71.2 71.2 1.8
2015-Sep-17 Thu ### ### ### 24.7 ### ### 1.8
2015-Sep-16 Wed ### ### ### 24.52 22.0 22.0 ###
2015-Sep-15 Tue 24.85 ### ### ### 3,435,451 0 ### ### 0.0
2015-Sep-14 Mon ### ### 24.52 24.79 26.8 26.8 ###
2015-Sep-11 Fri 24.71 ### 24.51 24.74 ### ### 1.8
2015-Sep-10 Thu ### ### 24.71 24.76 3,945,121 ### ### ### 1.8
2015-Sep-09 Wed ### ### ### ### 5,292,553 0 26.0 26.0 0.0
2015-Sep-08 Tue ### 25.44 ### ### 25.6 25.6 0.0
2015-Sep-07 Mon 25.52 25.58 ### ### 3,517,342 ### 28.9 28.9 0.0
2015-Sep-04 Fri ### ### ### 25.49 ### ### ###
2015-Sep-03 Thu 25.55 ### ### 25.26 6,613,659 0 ### ### 1.8
2015-Sep-02 Wed ### 25.55 ### 25.23 5,712,958 ### ### ### 1.8
2015-Sep-01 Tue ### 26.41 25.53 25.57 ### ### ###
2015-Aug-31 Mon ### 26.75 26.21 26.4 26.2 26.2 1.9
2015-Aug-28 Fri 26.74 27.57 26.74 27.4 85.1 85.1 2.0
2015-Aug-27 Thu 27 27.29 ### ### 5,013,548 ### 63.2 63.2 0.0
2015-Aug-26 Wed ### 26.89 25.88 26.89 80.8 80.8 ###
2015-Aug-25 Tue 25.2 ### ### ### ### ### 0.0
2015-Aug-24 Mon ### 26.23 25.29 25.29 7,992,148 ### 32.0 32.0 ###
2015-Aug-21 Fri 26.21 26.54 ### ### 75.1 75.1 0.0
2015-Aug-20 Thu 26.72 26.84 26.42 26.57 32.0 32.0 1.9
2015-Aug-19 Wed ### ### ### 27.24 3,837,022 0 ### ### 1.9
2015-Aug-18 Tue ### ### ### 26.76 2,773,347 0 31.7 31.7 ###
2015-Aug-17 Mon 27 27.21 26.78 ### 1,932,187 52,159,388 ### ### 0.0
2015-Aug-14 Fri 27 27.25 ### 27 2,293,127 31,243,855 ### ### 1.9
2015-Aug-13 Thu ### 27.25 ### 27 ### ### 1.9
2015-Aug-12 Wed 27.54 27.71 26.82 ### 3,673,887 100,168,529 22.2 22.2 0.0
2015-Aug-11 Tue ### ### 27.5 ### ### ### 0.0
2015-Aug-10 Mon ### ### 27.47 27.85 76.5 76.5 ###
2015-Aug-07 Fri 27.83 28.145 ### 27.73 ### ### ###
2015-Aug-06 Thu ### 28.48 ### ### ### ### 0.0
2015-Aug-05 Wed 28.56 ### ### 28.52 2,104,257 0 ### ### 2.0
2015-Aug-04 Tue 28.74 29.22 ### 28.72 ### ### ###
2015-Aug-03 Mon 28.45 ### ### ### ### ### 0.0
2015-Jul-31 Fri 28.8 28.87 28.475 ### 22.9 22.9 0.0
2015-Jul-30 Thu ### 28.75 ### ### ### ### 0.0
2015-Jul-29 Wed 27.77 ### ### 27.82 2,175,225 0 71.4 71.4 2.0
2015-Jul-28 Tue ### 27.83 ### 27.77 75.3 75.3 ###
2015-Jul-27 Mon 27.75 27.89 27.57 27.83 1,676,640 46,493,227 ### ### 2.0
2015-Jul-24 Fri 28 28.22 ### 27.85 2,545,555 35,917,781 ### ### ###
2015-Jul-23 Thu ### ### ### ### 2,210,346 0 32.0 32.0 0.0
2015-Jul-22 Wed 28.5 28.58 28.24 ### ### ### 0.0
2015-Jul-21 Tue 28.71 ### 28.51 28.76 2,369,228 33,773,345 69.6 69.6 2.1
2015-Jul-20 Mon ### ### 28.45 28.58 1,638,274 23,304,447 33.4 33.4 ###
2015-Jul-17 Fri 28.47 28.55 ### 28.5 69.7 69.7 2.0
2015-Jul-16 Thu 28.48 28.75 ### ### 2,545,772 36,595,472 ### ### 0.0
2015-Jul-15 Wed ### ### 27.8 ### 2,859,447 ### ### ### 0.0
2015-Jul-14 Tue ### ### 27.59 27.72 69.9 69.9 ###
2015-Jul-13 Mon 26.89 ### 26.81 ### 2,986,425 40,033,027 ### ### 0.0
2015-Jul-10 Fri 26.7 ### 26.7 ### 2,358,246 31,482,584 ### ### 0.0
2015-Jul-09 Thu ### 27.24 26.75 26.83 ### ### ###
2015-Jul-08 Wed 27.29 27.54 ### ### 82.3 82.3 0.0
2015-Jul-07 Tue ### 27.48 ### 27.4 3,515,543 ### 75.8 75.8 2.0
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri 27.8 ### 27.455 ### 2,645,480 36,315,826 ### ### 0.0
2015-Jul-02 Thu ### 27.84 ### 27.8 3,527,146 49,097,872 ### ### 2.0
2015-Jul-01 Wed ### ### 26.74 ### 63.0 63.0 0.0
2015-Jun-30 Tue ### ### 26.75 ### 3,999,976 53,499,679 ### ### 0.0
2015-Jun-29 Mon 27.28 27.28 26.79 ### ### ### 0.0
2015-Jun-26 Fri 26.8 27.87 ### ### 15,169,586 211,388,180 88.6 88.6 0.0
2015-Jun-25 Thu ### 26.83 ### ### ### ### 0.0
2015-Jun-24 Wed 26.79 ### 26.49 26.7 4,222,774 55,930,641 ### ### 1.9
2015-Jun-23 Tue 27 27 26.44 26.85 ### ### 1.9
2015-Jun-22 Mon 27.22 27.245 26.77 26.86 3,214,447 86,814,177 ### ### 1.9
2015-Jun-19 Fri 26.78 ### ### ### 82.6 82.6 0.0
2015-Jun-18 Thu 26.48 ### 26.25 ### 13,079,283 171,665,589 82.2 82.2 0.0
2015-Jun-17 Wed ### ### ### 26.8 12,987,445 0 ### ### 1.9
2015-Jun-16 Tue 26.83 26.85 26.59 26.84 76.1 76.1 1.9
2015-Jun-15 Mon 26.89 ### 26.57 26.76 3,940,051 52,343,577 31.4 31.4 ###
2015-Jun-12 Fri ### ### 26.87 ### 26.0 26.0 0.0
2015-Jun-11 Thu ### 27.4 ### ### ### ### 0.0
2015-Jun-10 Wed 27 27.57 ### 27.43 ### ### ###
2015-Jun-09 Tue 27.2 27.23 27 ### 3,147,856 ### ### ### 0.0
2015-Jun-05 Fri ### ### ### 27.25 1,909,942 0 76.6 76.6 ###
2015-Jun-04 Thu 27.47 27.5 ### ### ### ### 0.0
2015-Jun-03 Wed 27.5 27.52 ### ### ### ### 0.0
2015-Jun-02 Tue 27.71 27.77 27.51 27.51 37.3 37.3 ###
2015-Jun-01 Mon ### ### 27.51 27.7 2,718,059 ### 28.0 28.0 2.0
2015-May-29 Fri ### 28.27 ### 28 7,676,075 108,501,320 ### ### 2.0
2015-May-28 Thu ### ### 27.76 ### 75.9 75.9 0.0
2015-May-27 Wed ### 28.4 ### ### 3,238,746 ### ### ### 0.0
2015-May-26 Tue 28.48 ### 28.4 28.53 2,260,577 ### 68.0 68.0 2.0
2015-May-25 Mon ### 28.59 ### 28.48 1,808,356 25,850,449 80.7 80.7 2.0
2015-May-22 Fri 28.47 28.49 ### ### 2,386,057 33,989,381 20.9 20.9 0.0
2015-May-21 Thu ### ### ### ### 4,281,751 0 ### ### 0.0
2015-May-20 Wed ### 28.27 27.42 ### 3,922,979 109,235,350 ### ### 0.0
2015-May-19 Tue 28.85 28.88 ### ### 3,947,729 ### 13.8 13.8 0.0
2015-May-18 Mon ### ### ### 28.85 2,234,087 0 ### ### ###
2015-May-15 Fri 28.79 ### 28.78 29 ### ### ###
2015-May-14 Thu ### 28.58 ### 28.58 2,654,320 ### ### ### ###
2015-May-13 Wed ### 28.5 ### 28.5 4,103,046 ### 79.5 79.5 2.0
2015-May-12 Tue 27.2 27.84 27.085 27.77 3,552,144 97,550,754 ### ### ###
2015-May-11 Mon 27.5 27.51 ### ### 25.4 25.4 0.0
2015-May-08 Fri 27.57 27.755 ### ### 5,261,723 ### ### ### 0.0
2015-May-07 Thu 28 ### 27.45 27.57 10,353,240 ### 18.3 18.3 ###
2015-May-06 Wed 28.5 ### ### ### 11,415,127 0 ### ### 0.0
2015-May-05 Tue 29.8 ### 29.51 ### 4,340,949 ### ### ### 0.0
2015-May-04 Mon 29.22 ### 29.2 ### ### ### 0.0
2015-May-01 Fri 29.5 29.5 ### 29 4,071,047 60,047,943 ### ### ###
2015-Apr-30 Thu ### 29.51 28.81 29.48 5,052,080 147,318,652 ### ### 2.1
2015-Apr-29 Wed 29.72 29.74 ### 29.22 22.5 22.5 2.1
2015-Apr-28 Tue 29.23 29.88 29.21 29.8 ### ### 2.1
2015-Apr-27 Mon ### 29.27 29 29.23 74.4 74.4 2.1
2015-Apr-24 Fri ### 29 ### ### 4,755,854 68,959,883 ### ### 0.0
2015-Apr-23 Thu ### ### ### ### 33.3 33.3 0.0
2015-Apr-22 Wed 28.49 28.52 ### 28.26 25.5 25.5 2.0
2015-Apr-21 Tue 28.51 28.53 28.22 ### 28.9 28.9 0.0
2015-Apr-20 Mon 28.5 28.53 ### ### 3,328,875 ### ### ### 0.0
2015-Apr-17 Fri 28.89 ### 28.5 28.53 ### ### 2.0
2015-Apr-16 Thu ### ### ### 29 5,268,440 0 ### ### ###
2015-Apr-15 Wed 29.25 29.25 ### 29 5,163,954 75,522,827 ### ### ###
2015-Apr-14 Tue ### 29.5 ### 29.21 ### ### ###
2015-Apr-13 Mon 29.5 29.7 29.46 ### 78.3 78.3 0.0
2015-Apr-10 Fri ### ### 29 29.56 4,535,345 ### 85.6 85.6 ###
2015-Apr-09 Thu ### ### ### ### 4,961,780 0 ### ### 0.0
2015-Apr-08 Wed 29 ### ### ### 5,427,442 0 67.4 67.4 0.0
2015-Apr-07 Tue ### ### ### ### 4,481,928 0 ### ### 0.0
2015-Apr-02 Thu 29.21 29.25 ### ### ### ### 0.0
2015-Apr-01 Wed ### 29.47 ### 29.2 4,349,085 ### ### ### 2.1
2015-Mar-31 Tue 29.86 ### 29.43 29.49 ### ### ###
2015-Mar-30 Mon ### ### ### 29.48 ### ### 2.1
2015-Mar-27 Fri ### ### 28.85 ### 84.3 84.3 0.0
2015-Mar-26 Thu 28.8 ### ### ### 3,683,381 0 ### ### 0.0
2015-Mar-25 Wed ### ### 28.86 ### ### ### 0.0
2015-Mar-24 Tue ### ### 28.84 ### 73.5 73.5 0.0
2015-Mar-23 Mon ### ### 28.89 ### 24.9 24.9 0.0
2015-Mar-20 Fri 28.8 29.23 28.8 ### 4,330,048 125,636,342 80.0 80.0 0.0
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed 28.58 28.84 28.53 ### 4,135,670 ### 74.1 74.1 0.0
2015-Mar-17 Tue 29.4 ### 29.23 ### 33.0 33.0 0.0
2015-Mar-16 Mon 29.4 29.53 ### 29.4 72.5 72.5 ###
2015-Mar-13 Fri 29.45 29.56 29.27 ### 29.5 29.5 0.0
2015-Mar-12 Thu ### ### 29.26 29.45 2,717,340 39,754,684 ### ### ###
2015-Mar-11 Wed ### 29.43 29.21 ### 3,672,779 107,685,880 ### ### 0.0
2015-Mar-10 Tue 29.7 29.75 ### ### 5,645,644 83,978,954 ### ### 0.0
2015-Mar-09 Mon ### ### 29.77 29.81 ### ### ###
2015-Mar-06 Fri ### 30.2 ### ### ### ### 0.0
2015-Mar-05 Thu ### 29.83 29.29 29.83 4,389,758 129,761,246 ### ### ###
2015-Mar-04 Wed 29.81 ### ### ### 21.9 21.9 0.0
2015-Mar-03 Tue ### ### 29.27 29.82 9,757,782 ### ### ### ###
2015-Mar-02 Mon 30.41 30.45 ### 29.29 10.9 10.9 2.1
2015-Feb-27 Fri 30.7 31.28 ### 30.71 ### ### ###
2015-Feb-26 Thu ### 34.49 33.88 ### 3,818,774 130,544,789 23.4 23.4 0.0
2015-Feb-25 Wed ### 34.71 33.85 ### 5,486,782 188,086,886 23.7 23.7 0.0
2015-Feb-24 Tue 33.41 ### 33.27 ### ### ### 0.0
2015-Feb-23 Mon 33.26 ### ### ### 2,388,328 0 ### ### 0.0
2015-Feb-20 Fri 33.2 33.29 ### 33.26 2,647,284 44,064,042 ### ### 2.4
2015-Feb-19 Thu ### ### 32.73 ### ### ### 0.0
2015-Feb-18 Wed ### ### 32.72 32.82 3,188,343 ### ### ### 2.3
2015-Feb-17 Tue ### ### ### 32.81 2,036,278 0 79.5 79.5 ###
2015-Feb-16 Mon ### 32.72 ### ### 75.5 75.5 0.0
2015-Feb-13 Fri 32.46 32.59 32.2 32.4 22.7 22.7 2.3
2015-Feb-12 Thu ### 32.24 31.87 ### 3,767,177 120,756,858 36.8 36.8 0.0
2015-Feb-11 Wed ### 32.41 31.88 ### 4,741,629 ### ### ### 0.0
2015-Feb-10 Tue 32.5 32.5 ### 32.29 3,037,854 49,365,127 26.8 26.8 ###
2015-Feb-09 Mon ### 32.4 ### ### 2,842,124 ### 72.9 72.9 0.0
2015-Feb-06 Fri 32.82 32.84 ### 32.54 21.7 21.7 2.3
2015-Feb-05 Thu ### ### 32.4 32.46 22.7 22.7 2.3
2015-Feb-04 Wed 32.79 32.79 32.46 32.79 ### ### 2.3
2015-Feb-03 Tue ### 32.45 31.87 32.29 3,056,477 ### ### ### ###
2015-Feb-02 Mon 31.81 32.46 ### ### 80.0 80.0 0.0
2015-Jan-30 Fri ### ### 31.76 31.78 26.5 26.5 2.3
2015-Jan-29 Thu 31.5 31.8 ### ### 68.2 68.2 0.0
2015-Jan-28 Wed 31.85 ### 31.53 31.54 ### ### 2.3
2015-Jan-27 Tue 31.7 32.46 ### 32.46 ### ### 2.3
2015-Jan-23 Fri 31.5 31.55 ### 31.55 3,622,980 ### ### ### ###
2015-Jan-22 Thu ### ### 30.82 ### ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 4,936,559 0 ### ### 0.0
2015-Jan-20 Tue ### ### 29.77 ### 24.9 24.9 0.0
2015-Jan-19 Mon ### ### 30.25 30.27 3,987,658 60,313,327 11.8 11.8 2.2
2015-Jan-16 Fri ### 30.72 ### ### 4,558,729 70,022,077 86.0 86.0 0.0
2015-Jan-15 Thu 29.86 30.48 29.74 30.25 3,952,345 ### ### ### ###
2015-Jan-14 Wed 29.75 30.22 ### ### 3,360,671 ### ### ### 0.0
2015-Jan-13 Tue ### ### 29.7 ### ### ### 0.0
2015-Jan-12 Mon ### 30.41 ### ### 1,583,959 ### 30.0 30.0 0.0
2015-Jan-09 Fri ### 30.22 29.85 30.22 77.0 77.0 2.2
2015-Jan-08 Thu ### ### 29.53 ### ### ### 0.0
2015-Jan-07 Wed 29.7 ### 29.58 ### ### ### 0.0
2015-Jan-06 Tue ### ### 29.55 29.8 32.8 32.8 2.1
2015-Jan-05 Mon 30.8 30.8 ### 30.24 4,319,220 66,515,988 ### ### ###
2015-Jan-02 Fri 30.49 ### ### ### 1,140,547 0 64.7 64.7 0.0
2014-Dec-31 Wed 30.7 ### ### ### 28.2 28.2 0.0
2014-Dec-30 Tue 31.2 31.25 30.57 30.57 2,569,687 79,429,025 ### ### ###
2014-Dec-29 Mon 30.8 ### 30.7 ### ### ### 0.0
2014-Dec-24 Wed 30.58 ### 30.28 30.5 2,274,158 34,430,752 28.0 28.0 2.2
2014-Dec-23 Tue ### 30.84 30.41 30.41 30.1 30.1 2.2
2014-Dec-22 Mon ### ### ### ### 2,815,850 0 79.4 79.4 0.0
2014-Dec-19 Fri ### ### ### ### 7,659,724 0 73.5 73.5 0.0
2014-Dec-18 Thu 29.51 ### 29.23 29.4 6,383,486 93,294,647 ### ### ###
2014-Dec-17 Wed 29.25 ### ### ### 5,397,240 0 24.4 24.4 0.0
2014-Dec-16 Tue 29.2 ### ### 29.2 ### ### 2.1
2014-Dec-15 Mon 29.57 ### 29.2 29.2 3,633,423 53,047,975 ### ### 2.1
2014-Dec-12 Fri 29.5 ### 29.5 29.86 3,645,070 53,764,782 ### ### 2.1
2014-Dec-11 Thu 29.46 ### 29.45 ### 85.4 85.4 0.0
2014-Dec-10 Wed ### ### 29.71 29.88 ### ### 2.1
2014-Dec-09 Tue 30.75 30.8 ### ### 4,878,155 75,123,587 30.6 30.6 0.0
2014-Dec-08 Mon 30.86 31.27 30.82 30.86 2,744,188 ### ### ### 2.2
2014-Dec-05 Fri 31.26 31.47 30.82 30.84 3,764,353 117,240,774 ### ### 2.2
2014-Dec-04 Thu ### 31.27 30.83 31.27 ### ### ###
2014-Dec-03 Wed ### ### ### ### ### ### 0.0
2014-Dec-02 Tue ### 30.46 ### 30.24 29.9 29.9 ###
2014-Dec-01 Mon ### ### 30.48 30.48 4,446,787 ### ### ### 2.2
2014-Nov-28 Fri ### ### ### ### 6,643,352 0 21.5 21.5 0.0
2014-Nov-27 Thu ### ### ### 31.75 6,564,424 0 89.4 89.4 2.3
2014-Nov-26 Wed ### 31.22 30.89 ### 5,335,827 ### ### ### 0.0
2014-Nov-25 Tue 31.25 ### ### 31.25 7,924,785 0 ### ### 2.2
2014-Nov-24 Mon 31.7 31.75 ### 31.41 ### ### ###
2014-Nov-21 Fri ### 31.77 30.76 ### 86.3 86.3 0.0
2014-Nov-20 Thu 31.77 31.8 ### ### 6,956,925 ### 23.1 23.1 0.0
2014-Nov-19 Wed 32.8 32.82 ### 32.26 21.2 21.2 2.3
2014-Nov-18 Tue ### 33.44 ### ### ### ### 0.0
2014-Nov-17 Mon 33.75 33.81 33.4 33.46 ### ### ###
2014-Nov-14 Fri 33.85 ### ### 33.72 27.7 27.7 2.4
2014-Nov-13 Thu ### ### 33.8 ### 2,183,486 ### ### ### 0.0
2014-Nov-12 Wed ### 34.255 33.74 ### ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 2,995,254 0 ### ### 0.0
2014-Nov-10 Mon 34.48 34.5 ### 34.43 2,574,671 44,413,074 ### ### ###
2014-Nov-07 Fri 34.52 ### 34.21 34.48 ### ### 2.5
2014-Nov-06 Thu 34.25 34.51 34.185 ### 4,637,177 ### ### ### 0.0
2014-Nov-05 Wed ### 34.21 ### ### 5,336,975 91,288,957 89.1 89.1 0.0
2014-Nov-04 Tue ### 33.75 ### ### 19.2 19.2 0.0
2014-Nov-03 Mon ### 35.22 ### 34.24 5,670,423 99,856,149 ### ### 2.4
2014-Oct-31 Fri ### ### 35.58 ### 4,179,187 ### 68.6 68.6 0.0
2014-Oct-30 Thu 35.71 ### ### 35.72 2,914,054 0 74.9 74.9 ###
2014-Oct-29 Wed 35.5 35.59 35.355 35.5 ### ### 2.5
2014-Oct-28 Tue ### ### ### 35.29 1,580,378 0 76.1 76.1 ###
2014-Oct-27 Mon ### 35.2 ### ### 1,779,222 ### ### ### 0.0
2014-Oct-24 Fri ### ### 34.57 34.83 27.3 27.3 2.5
2014-Oct-23 Thu ### 34.88 ### 34.86 1,963,844 ### ### ### 2.5
2014-Oct-22 Wed ### ### ### 34.8 2,097,484 0 24.6 24.6 2.5
2014-Oct-21 Tue 34.7 34.86 34.52 34.73 2,337,483 81,087,285 ### ### ###
2014-Oct-20 Mon ### ### ### 34.7 22.5 22.5 2.5
2014-Oct-17 Fri ### ### ### 34.76 3,405,580 0 25.7 25.7 2.5
2014-Oct-16 Thu ### ### 33.85 34.81 86.1 86.1 ###
2014-Oct-15 Wed ### ### ### 34.49 2,968,548 0 ### ### ###
2014-Oct-14 Tue 33.5 34.22 33.44 ### 3,506,359 118,620,124 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 81.3 81.3 0.0
2014-Oct-10 Fri 33.25 33.73 33.2 33.73 85.9 85.9 ###
2014-Oct-09 Thu ### ### 33.76 33.8 ### ### 2.4
2014-Oct-08 Wed 33.55 33.945 33.55 33.85 2,631,378 88,802,429 ### ### 2.4
2014-Oct-07 Tue 34.21 34.255 33.52 ### 3,733,455 126,517,456 36.3 36.3 0.0
2014-Oct-06 Mon 34.59 34.59 34.185 34.2 22.3 22.3 2.4
2014-Oct-03 Fri ### 34.48 ### 34.45 82.3 82.3 ###
2014-Oct-02 Thu 34.26 34.42 ### 34.24 2,729,249 46,970,375 33.0 33.0 2.4
2014-Oct-01 Wed ### 34.78 33.87 34.73 2,820,241 96,804,772 85.7 85.7 ###
2014-Sep-30 Tue ### 34.26 ### 34.24 3,467,351 59,395,722 ### ### 2.4
2014-Sep-29 Mon 34.21 ### ### ### 32.5 32.5 0.0
2014-Sep-26 Fri 34.8 34.85 ### 34.5 3,790,020 ### ### ### 2.5
2014-Sep-25 Thu ### ### ### ### 36.3 36.3 0.0
2014-Sep-24 Wed 34.89 34.89 ### 34.82 35.3 35.3 2.5
2014-Sep-23 Tue 34.75 ### 34.41 ### 2,837,359 ### ### ### 0.0
2014-Sep-22 Mon ### ### 34.74 34.8 1,921,646 ### 37.5 37.5 2.5
2014-Sep-19 Fri ### 35.26 ### ### 2,939,149 ### 67.9 67.9 0.0
2014-Sep-18 Thu ### ### 34.84 ### 2,781,681 48,456,883 ### ### 0.0
2014-Sep-17 Wed ### 35.27 ### ### 2,869,723 ### 79.2 79.2 0.0
2014-Sep-16 Tue ### 35.29 ### 35.2 76.9 76.9 2.5
2014-Sep-15 Mon ### ### ### 35.21 2,677,854 0 77.1 77.1 ###
2014-Sep-12 Fri ### ### ### 35.25 29.7 29.7 2.5
2014-Sep-11 Thu ### 35.7 35.26 ### 3,035,375 ### 27.7 27.7 0.0
2014-Sep-10 Wed 35.7 ### 35.51 ### 34.8 34.8 0.0
2014-Sep-09 Tue ### 36.52 ### 36.48 2,571,772 46,960,556 ### ### 2.6
2014-Sep-08 Mon ### 36.44 36.2 ### 2,358,852 ### ### ### 0.0
2014-Sep-05 Fri 36.27 36.48 36.24 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 80.5 80.5 0.0
2014-Sep-03 Wed 35.78 35.985 35.75 ### 2,918,481 ### ### ### 0.0
2014-Sep-02 Tue 35.73 ### 35.58 ### 71.9 71.9 0.0
2014-Sep-01 Mon 36.25 36.26 ### 35.71 3,837,481 ### 20.2 20.2 ###
2014-Aug-29 Fri 36.54 36.72 ### ### 20.7 20.7 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed 36.85 ### 36.81 ### 1,583,356 ### ### ### 0.0
2014-Aug-26 Tue ### ### 36.75 36.78 ### ### 2.6
2014-Aug-25 Mon ### ### 36.73 36.82 2,297,350 ### 29.2 29.2 ###
2014-Aug-22 Fri ### 37.245 ### ### 1,916,223 ### ### ### 0.0
2014-Aug-21 Thu 37.29 ### ### ### ### ### 0.0
2014-Aug-20 Wed ### ### 36.83 ### ### ### 0.0
2014-Aug-19 Tue 36.79 36.88 36.59 36.84 2,457,575 ### 68.4 68.4 ###
2014-Aug-18 Mon ### 36.5 36.26 36.46 1,817,722 66,128,726 ### ### 2.6
2014-Aug-15 Fri 36.29 36.45 ### ### ### ### 0.0
2014-Aug-14 Thu ### ### 35.77 ### 2,303,925 ### 69.5 69.5 0.0
2014-Aug-13 Wed 35.2 ### ### ### ### ### 0.0
2014-Aug-12 Tue ### 35.89 35.23 35.74 73.8 73.8 2.6
2014-Aug-11 Mon ### ### 35.81 35.87 35.6 35.6 2.6
2014-Aug-08 Fri ### 36.28 ### ### 32.2 32.2 0.0
2014-Aug-07 Thu ### ### ### 36.23 ### ### 2.6
2014-Aug-06 Wed 36.25 ### ### 36.22 1,583,549 0 ### ### 2.6
2014-Aug-05 Tue 36.42 36.49 ### ### 1,853,876 ### ### ### 0.0
2014-Aug-04 Mon 36.46 ### ### 36.49 ### ### ###
2014-Aug-01 Fri ### 36.73 36.29 36.46 ### ### 2.6
2014-Jul-31 Thu 36.8 ### 36.76 ### 74.1 74.1 0.0
2014-Jul-30 Wed ### 36.79 36.27 36.79 2,389,724 ### ### ### 2.6
2014-Jul-29 Tue ### ### ### 36.22 ### ### 2.6
2014-Jul-28 Mon ### ### 35.79 35.88 ### ### 2.6
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### 36.26 ### 36.22 2,356,854 ### 76.7 76.7 2.6
2014-Jul-23 Wed 35.84 36.145 35.72 ### 2,728,659 ### ### ### 0.0
2014-Jul-22 Tue 35.88 35.88 ### 35.7 ### ### 2.6
2014-Jul-21 Mon ### ### ### ### 29.9 29.9 0.0
2014-Jul-18 Fri 35.75 ### ### ### 1,904,174 0 70.3 70.3 0.0
2014-Jul-17 Thu ### 36.24 35.84 35.84 2,214,647 79,815,877 ### ### 2.6
2014-Jul-16 Wed ### ### 35.84 ### 1,901,451 ### ### ### 0.0
2014-Jul-15 Tue ### ### 36.055 36.22 1,144,740 ### 35.8 35.8 2.6
2014-Jul-14 Mon ### ### ### 36.21 75.3 75.3 ###
2014-Jul-11 Fri ### 36.27 ### ### 1,561,946 ### ### ### 0.0
2014-Jul-10 Thu 35.81 35.89 ### 35.83 68.8 68.8 ###
2014-Jul-09 Wed ### ### 35.76 35.89 ### ### ###
2014-Jul-08 Tue 36.59 36.59 ### ### ### ### 0.0
2014-Jul-07 Mon 36.4 36.58 ### 36.48 ### ### 2.6
2014-Jul-04 Fri ### 36.47 ### 36.42 68.1 68.1 ###
2014-Jul-03 Thu 36.25 36.28 ### ### 3,367,951 ### ### ### 0.0
2014-Jul-02 Wed 35.5 ### ### ### 4,560,722 0 84.3 84.3 0.0
2014-Jul-01 Tue ### 35.4 ### ### 22.6 22.6 0.0
2014-Jun-30 Mon 35.55 ### 35.22 35.22 ### ### 2.5
2014-Jun-27 Fri ### ### 35.59 ### 5,424,421 96,527,571 20.4 20.4 0.0
2014-Jun-26 Thu 35.83 ### 35.79 ### 2,894,856 51,803,448 67.4 67.4 0.0
2014-Jun-25 Wed 35.58 35.74 ### 35.73 ### ### 2.6
2014-Jun-24 Tue ### 35.77 35.53 35.73 1,583,029 56,434,983 74.2 74.2 2.6
2014-Jun-23 Mon 35.5 ### 35.5 ### 2,184,185 38,769,283 ### ### 0.0
2014-Jun-20 Fri ### 35.7 ### 35.4 26.9 26.9 2.5
2014-Jun-19 Thu 35.78 35.84 ### 35.77 ### ### 2.6
2014-Jun-18 Wed 35.85 35.985 35.76 35.83 2,023,321 72,581,582 31.7 31.7 ###
2014-Jun-17 Tue ### ### 35.85 ### 29.0 29.0 0.0
2014-Jun-16 Mon 36.4 36.43 ### ### ### ### 0.0
2014-Jun-13 Fri ### 36.52 ### 36.48 2,652,057 ### 75.9 75.9 2.6
2014-Jun-12 Thu 36.47 36.78 36.25 ### 77.6 77.6 0.0
2014-Jun-11 Wed 36.56 ### 36.48 ### 2,043,658 37,276,321 ### ### 0.0
2014-Jun-10 Tue 37.26 37.26 36.7 36.84 1,324,679 48,986,629 ### ### ###
2014-Jun-06 Fri ### ### 36.84 ### 1,500,655 ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 2,471,945 0 35.1 35.1 0.0
2014-Jun-04 Wed ### ### ### ### 20.4 20.4 0.0
2014-Jun-03 Tue ### ### 37.5 37.55 2,101,988 39,412,275 29.1 29.1 2.7
2014-Jun-02 Mon ### ### 37.58 ### 2,271,059 ### 81.3 81.3 0.0
2014-May-30 Fri ### ### 37.48 37.53 4,603,546 86,270,452 31.7 31.7 ###
2014-May-29 Thu 37.45 ### 37.28 37.51 1,502,026 ### ### ### ###
2014-May-28 Wed ### ### ### 37.45 2,062,040 0 16.7 16.7 2.7
2014-May-27 Tue 37.88 ### 37.77 37.89 1,295,049 ### 75.6 75.6 ###
2014-May-26 Mon 37.75 37.79 37.56 37.7 862,842 32,507,572 ### ### 2.7
2014-May-23 Fri 37.87 37.87 37.5 37.57 1,401,379 ### 22.0 22.0 ###
2014-May-22 Thu 37.48 ### ### 37.5 67.3 67.3 2.7
2014-May-21 Wed ### 37.27 ### 37.25 1,832,120 34,141,556 ### ### ###
2014-May-20 Tue ### 37.29 36.81 ### 1,305,529 48,369,849 ### ### 0.0
2014-May-19 Mon ### 37.24 36.89 ### ### ### 0.0
2014-May-16 Fri 37.2 37.375 ### ### 1,816,884 ### 30.0 30.0 0.0
2014-May-15 Thu ### 37.28 36.86 37.28 2,143,621 ### 76.9 76.9 2.7
2014-May-14 Wed ### ### ### ### 77.6 77.6 0.0
2014-May-13 Tue 36.8 36.86 36.72 36.85 72.5 72.5 2.6
2014-May-12 Mon ### ### 36.47 36.57 26.4 26.4 2.6
2014-May-09 Fri 36.72 36.88 36.5 36.84 ### ### ###
2014-May-08 Thu ### 37.21 36.76 36.87 ### ### ###
2014-May-07 Wed ### ### 36.59 ### 35.6 35.6 0.0
2014-May-06 Tue ### 37.29 ### ### 1,430,921 26,679,522 ### ### 0.0
2014-May-05 Mon ### ### ### 36.84 ### ### ###
2014-May-02 Fri ### 36.8 36.4 ### 2,357,945 86,300,786 ### ### 0.0
2014-May-01 Thu ### 36.74 36.45 36.52 4,656,483 ### 42.3 42.3 2.6
2014-Apr-30 Wed 37.27 37.41 ### ### ### ### 0.0
2014-Apr-29 Tue 38.83 ### 37.86 ### 3,631,624 68,746,642 ### ### 0.0
2014-Apr-28 Mon 37.58 38.51 37.5 38.49 3,073,781 116,819,046 91.1 91.1 ###
2014-Apr-24 Thu 37.84 ### ### 37.74 5,274,589 0 25.9 25.9 2.7
2014-Apr-23 Wed ### 38.78 37.87 ### 4,939,586 ### 28.5 28.5 0.0
2014-Apr-22 Tue 37.2 38.2 ### ### 88.5 88.5 0.0
2014-Apr-17 Thu 36.56 37.23 ### ### 84.6 84.6 0.0
2014-Apr-16 Wed ### ### ### ### 2,030,889 0 ### ### 0.0
2014-Apr-15 Tue 35.89 ### 35.79 ### 1,625,623 29,090,523 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 1,551,459 0 ### ### 0.0
2014-Apr-10 Thu 36.22 36.48 ### ### 1,893,940 ### 75.2 75.2 0.0
2014-Apr-09 Wed ### ### 35.81 ### ### ### 0.0
2014-Apr-08 Tue 35.85 ### 35.645 35.71 31.2 31.2 ###
2014-Apr-07 Mon 35.75 ### 35.73 35.86 74.8 74.8 ###
2014-Apr-04 Fri 35.89 ### ### ### 1,379,243 0 ### ### 0.0
2014-Apr-03 Thu 35.85 ### 35.71 35.89 74.9 74.9 ###
2014-Apr-02 Wed 35.87 35.87 35.45 ### 27.3 27.3 0.0
2014-Apr-01 Tue ### ### ### ### 1,531,387 0 78.7 78.7 0.0
2014-Mar-31 Mon 35.8 ### 35.72 35.72 2,174,478 38,836,177 29.1 29.1 ###
2014-Mar-28 Fri ### ### ### ### 22.0 22.0 0.0
2014-Mar-27 Thu ### ### 35.75 ### 73.8 73.8 0.0
2014-Mar-26 Wed 35.82 36.29 35.7 36.2 82.9 82.9 2.6
2014-Mar-25 Tue ### ### 35.28 35.54 78.7 78.7 2.5
2014-Mar-24 Mon 35.51 35.7 35.44 35.59 ### ### 2.5
2014-Mar-21 Fri ### 35.8 35.28 35.8 70.3 70.3 2.6
2014-Mar-20 Thu ### 35.85 ### 35.46 4,031,273 ### ### ### 2.5
2014-Mar-19 Wed 35.76 ### ### ### 3,236,422 0 73.0 73.0 0.0
2014-Mar-18 Tue ### 35.85 35.53 35.8 ### ### 2.6
2014-Mar-17 Mon 35.42 ### 35.42 35.48 3,674,952 ### ### ### 2.5
2014-Mar-14 Fri 36.59 ### 36.21 ### 2,390,353 43,277,341 31.8 31.8 0.0
2014-Mar-13 Thu ### ### 36.4 36.84 3,438,945 ### ### ### ###
2014-Mar-12 Wed 36.48 36.54 ### 36.45 1,656,142 ### 36.1 36.1 ###
2014-Mar-11 Tue ### 36.71 ### ### 1,952,988 ### 76.1 76.1 0.0
2014-Mar-10 Mon ### ### ### ### 2,095,948 0 80.7 80.7 0.0
2014-Mar-07 Fri 36.21 ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 36.26 35.975 ### 1,686,341 60,906,421 ### ### 0.0
2014-Mar-05 Wed 36.25 ### 35.87 ### 2,752,685 ### ### ### 0.0
2014-Mar-04 Tue 35.45 ### 35.45 ### 3,299,578 58,485,020 ### ### 0.0
2014-Mar-03 Mon 35.8 35.82 35.2 35.7 3,088,524 109,673,487 31.9 31.9 2.6
2014-Feb-28 Fri 36.72 36.72 ### ### 20.0 20.0 0.0
2014-Feb-27 Thu 36.5 ### ### 36.42 ### ### ###
2014-Feb-26 Wed 36.77 ### 36.52 36.52 26.6 26.6 2.6
2014-Feb-25 Tue 36.73 36.84 36.51 ### 1,929,671 70,770,683 35.3 35.3 0.0
2014-Feb-24 Mon 36.45 ### ### 36.55 72.4 72.4 ###
2014-Feb-21 Fri 36.5 ### 36.26 ### 27.0 27.0 0.0
2014-Feb-20 Thu ### 36.325 ### ### ### ### 0.0
2014-Feb-19 Wed ### ### 35.8 ### 3,539,845 63,363,225 73.2 73.2 0.0
2014-Feb-18 Tue 35.74 35.75 35.51 ### ### ### 0.0
2014-Feb-17 Mon ### 35.75 35.51 ### 1,530,950 54,547,748 34.7 34.7 0.0
2014-Feb-14 Fri 35.5 ### 35.27 35.5 2,620,343 46,209,748 ### ### 2.5
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed 34.79 ### 34.57 ### ### ### 0.0
2014-Feb-11 Tue ### ### 34.55 34.76 70.6 70.6 2.5
2014-Feb-10 Mon ### ### 34.57 34.89 ### ### 2.5
2014-Feb-07 Fri ### ### ### ### 4,460,643 0 ### ### 0.0
2014-Feb-06 Thu ### 34.76 33.73 34.72 5,300,640 ### 87.0 87.0 2.5
2014-Feb-05 Wed 33.86 ### ### ### 3,903,641 0 ### ### 0.0
2014-Feb-04 Tue 33.89 ### 33.55 ### 30.9 30.9 0.0
2014-Feb-03 Mon 33.84 ### 33.75 ### 1,862,345 31,427,071 ### ### 0.0
2014-Jan-31 Fri 33.8 ### 33.72 ### 76.1 76.1 0.0
2014-Jan-30 Thu 33.81 ### ### ### 2,325,852 0 ### ### 0.0
2014-Jan-29 Wed 33.84 ### ### ### 3,769,881 0 ### ### 0.0
2014-Jan-28 Tue ### 33.77 33.51 33.52 36.7 36.7 2.4
2014-Jan-24 Fri ### 34.25 33.89 ### ### ### 0.0
2014-Jan-23 Thu ### 34.2 33.775 33.86 1,783,350 ### 31.0 31.0 2.4
2014-Jan-22 Wed ### ### 34.025 34.2 ### ### 2.4
2014-Jan-21 Tue ### 34.41 ### ### 73.3 73.3 0.0
2014-Jan-20 Mon ### ### 33.85 ### 74.2 74.2 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### 34.24 33.81 34.24 2,231,174 ### ### ### 2.4
2014-Jan-15 Wed ### ### 33.73 33.85 1,645,940 27,758,778 23.6 23.6 2.4
2014-Jan-14 Tue ### ### 33.7 33.75 31.4 31.4 ###
2014-Jan-13 Mon 34.26 ### ### 34.21 34.5 34.5 ###
2014-Jan-10 Fri 34.25 34.45 ### ### 1,727,858 29,762,354 75.2 75.2 0.0
2014-Jan-09 Thu ### 34.21 33.87 34.21 ### ### ###
2014-Jan-08 Wed ### ### 33.78 33.87 850,059 ### ### ### ###
2014-Jan-07 Tue 33.77 ### 33.76 33.76 1,531,552 ### 34.1 34.1 ###
2014-Jan-06 Mon ### ### 33.58 33.8 ### ### 2.4
2014-Jan-03 Fri ### ### 33.77 ### 76.2 76.2 0.0
2014-Jan-02 Thu ### ### 33.89 33.89 856,559 ### 27.1 27.1 ###
2013-Dec-31 Tue ### 33.89 ### 33.85 658,843 ### ### ### 2.4
2013-Dec-30 Mon 33.89 33.89 ### 33.85 27.6 27.6 2.4
2013-Dec-27 Fri ### ### ### 33.71 22.3 22.3 2.4
2013-Dec-24 Tue 33.8 ### 33.58 33.7 940,182 15,785,655 ### ### 2.4
2013-Dec-23 Mon 33.74 33.8 ### ### ### ### 0.0
2013-Dec-20 Fri ### ### 33.26 ### 72.2 72.2 0.0
2013-Dec-19 Thu ### 33.21 ### 33.21 3,994,956 66,336,244 69.4 69.4 2.4
2013-Dec-18 Wed 32.73 ### 32.57 ### 2,295,249 37,378,129 33.7 33.7 0.0
2013-Dec-17 Tue ### 32.84 32.47 32.73 78.5 78.5 2.3
2013-Dec-16 Mon 32.51 32.75 ### ### 73.4 73.4 0.0
2013-Dec-13 Fri 32.5 32.83 32.5 ### 65.2 65.2 0.0
2013-Dec-12 Thu 32.7 32.89 32.5 32.73 2,785,849 ### ### ### 2.3
2013-Dec-11 Wed ### ### 32.56 32.56 ### ### 2.3
2013-Dec-10 Tue ### ### 32.82 ### 2,468,144 40,502,243 ### ### 0.0
2013-Dec-09 Mon ### ### 32.755 ### 35.3 35.3 0.0
2013-Dec-06 Fri ### 33.2 ### ### 2,008,784 ### 70.2 70.2 0.0
2013-Dec-05 Thu ### ### 32.82 32.82 3,224,771 ### 25.9 25.9 2.3
2013-Dec-04 Wed 33.26 33.49 ### 33.41 1,716,858 28,748,787 71.3 71.3 ###
2013-Dec-03 Tue 33.47 ### 33.385 33.45 1,719,684 28,705,825 37.0 37.0 ###
2013-Dec-02 Mon 33.83 33.89 33.51 33.56 1,879,920 ### ### ### 2.4
2013-Nov-29 Fri 33.8 ### 33.57 ### 3,058,959 51,344,626 30.3 30.3 0.0
2013-Nov-28 Thu ### 34.21 33.8 33.81 2,074,575 70,545,922 35.6 35.6 ###
2013-Nov-27 Wed ### ### 33.88 33.88 1,422,175 24,091,644 36.8 36.8 2.4
2013-Nov-26 Tue ### 34.26 33.885 ### 2,697,153 91,898,745 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 1,993,858 0 ### ### 0.0
2013-Nov-22 Fri ### ### ### 33.77 72.1 72.1 2.4
2013-Nov-21 Thu 33.42 33.84 33.42 ### 80.1 80.1 0.0
2013-Nov-20 Wed 33.75 33.8 33.355 33.78 3,443,979 ### ### ### 2.4
2013-Nov-19 Tue ### ### 33.77 33.86 1,747,922 ### ### ### 2.4
2013-Nov-18 Mon 33.82 ### ### ### ### ### 0.0
2013-Nov-15 Fri 33.79 ### 33.52 ### 67.5 67.5 0.0
2013-Nov-14 Thu 33.81 ### ### ### 2,755,653 0 69.4 69.4 0.0
2013-Nov-13 Wed 34.44 34.44 33.83 ### 3,046,883 104,005,351 ### ### 0.0
2013-Nov-12 Tue 34.54 ### 34.29 34.44 1,861,522 ### 35.7 35.7 2.5
2013-Nov-11 Mon 34.83 ### ### 34.54 33.8 33.8 2.5
2013-Nov-08 Fri ### 34.85 34.58 34.76 73.5 73.5 2.5
2013-Nov-07 Thu ### 34.79 34.48 34.59 3,260,376 112,923,122 ### ### ###
2013-Nov-06 Wed 34.41 34.59 ### 34.43 72.7 72.7 ###
2013-Nov-05 Tue 34.77 34.84 34.56 ### 1,421,979 49,342,671 24.2 24.2 0.0
2013-Nov-04 Mon 34.87 ### 34.49 34.54 32.7 32.7 2.5
2013-Nov-01 Fri 34.85 ### 34.8 34.87 1,436,925 ### ### ### ###
2013-Oct-31 Thu ### 35.22 ### ### ### ### 0.0
2013-Oct-30 Wed 34.55 34.89 34.48 34.85 ### ### ###
2013-Oct-29 Tue ### 34.7 34.45 34.55 2,445,970 ### 36.0 36.0 2.5
2013-Oct-28 Mon 34.84 34.925 ### 34.75 34.3 34.3 2.5
2013-Oct-25 Fri ### ### ### 34.49 2,678,443 0 ### ### ###
2013-Oct-24 Thu 34.79 34.84 ### ### 26.6 26.6 0.0
2013-Oct-23 Wed 34.89 34.89 34.58 ### ### ### 0.0
2013-Oct-22 Tue 34.85 ### ### 34.85 2,264,757 0 69.3 69.3 ###
2013-Oct-21 Mon 34.59 ### 34.48 34.77 ### ### ###
2013-Oct-18 Fri ### ### ### ### 2,961,052 0 74.7 74.7 0.0
2013-Oct-17 Thu 33.8 33.8 ### 33.42 3,434,944 58,050,553 21.6 21.6 2.4
2013-Oct-16 Wed 33.75 ### 33.57 33.82 2,773,183 46,547,876 73.0 73.0 2.4
2013-Oct-15 Tue ### ### 33.8 33.85 1,746,423 29,514,548 ### ### 2.4
2013-Oct-14 Mon ### ### 33.5 ### 2,659,658 44,549,271 ### ### 0.0
2013-Oct-11 Fri ### 34.2 ### ### ### ### 0.0
2013-Oct-10 Thu 33.84 ### 33.73 33.81 2,535,777 42,765,879 ### ### ###
2013-Oct-09 Wed 33.85 ### 33.81 ### 1,663,675 28,124,425 72.8 72.8 0.0
2013-Oct-08 Tue ### ### 33.86 ### 31.1 31.1 0.0
2013-Oct-07 Mon 34.51 34.7 ### ### ### ### 0.0
2013-Oct-04 Fri 34.76 ### 34.54 34.54 26.3 26.3 2.5
2013-Oct-03 Thu ### 35.23 ### ### ### ### 0.0
2013-Oct-02 Wed 34.71 ### ### ### ### ### 0.0
2013-Oct-01 Tue 34.8 35.23 34.8 ### 75.0 75.0 0.0
2013-Sep-30 Mon 35.2 ### ### ### 1,752,479 0 35.8 35.8 0.0
2013-Sep-27 Fri 35.49 35.55 ### 35.53 2,281,871 40,560,257 ### ### 2.5
2013-Sep-26 Thu ### 35.5 ### 35.43 1,783,781 ### ### ### ###
2013-Sep-25 Wed 34.84 ### 34.81 35.5 2,722,142 47,378,881 82.0 82.0 2.5
2013-Sep-24 Tue 34.58 34.76 34.48 34.76 1,445,743 50,051,622 ### ### 2.5
2013-Sep-23 Mon 34.7 34.7 34.46 ### ### ### 0.0
2013-Sep-20 Fri 34.79 ### ### ### 77.6 77.6 0.0
2013-Sep-19 Thu 34.87 ### ### 34.77 3,118,850 0 ### ### ###
2013-Sep-18 Wed 34.79 ### 34.5 34.56 2,331,826 ### ### ### 2.5
2013-Sep-17 Tue 34.84 ### 34.79 34.81 1,840,450 32,014,627 35.2 35.2 ###
2013-Sep-16 Mon ### ### 34.82 ### 34.9 34.9 0.0
2013-Sep-13 Fri ### 34.975 34.52 34.82 ### ### 2.5
2013-Sep-12 Thu ### 34.83 ### 34.56 3,005,582 ### 74.6 74.6 2.5
2013-Sep-11 Wed 34.83 ### ### ### 2,331,278 0 ### ### 0.0
2013-Sep-10 Tue 34.84 34.84 34.57 ### ### ### 0.0
2013-Sep-09 Mon 34.74 34.75 ### ### 5,150,954 89,497,825 24.6 24.6 0.0
2013-Sep-06 Fri 35.22 35.26 34.85 35.23 2,974,458 104,269,625 70.8 70.8 ###
2013-Sep-05 Thu 35.5 35.58 ### ### 2,267,981 40,347,381 ### ### 0.0
2013-Sep-04 Wed ### 35.8 35.43 35.58 3,199,540 ### ### ### ###
2013-Sep-03 Tue ### ### 35.55 ### 4,441,755 ### ### ### 0.0
2013-Sep-02 Mon 35.84 ### 35.7 ### 68.9 68.9 0.0
2013-Aug-30 Fri ### ### ### ### 8,427,648 0 67.6 67.6 0.0
2013-Aug-29 Thu 34.72 35.43 ### ### 6,738,580 119,373,944 84.9 84.9 0.0
2013-Aug-28 Wed ### ### ### 34.59 4,821,421 0 ### ### ###
2013-Aug-27 Tue ### ### 33.29 ### 2,103,529 35,013,240 85.8 85.8 0.0
2013-Aug-26 Mon 33.57 33.78 ### 33.57 1,888,881 ### 74.3 74.3 2.4
2013-Aug-23 Fri 33.43 33.84 33.41 33.53 1,984,541 ### 66.0 66.0 ###
2013-Aug-22 Thu 33.27 ### 33.27 33.51 74.1 74.1 ###
2013-Aug-21 Wed ### 33.77 33.43 ### ### ### 0.0
2013-Aug-20 Tue ### 33.75 33.175 33.51 ### ### ###
2013-Aug-19 Mon 33.48 33.78 33.42 ### 73.8 73.8 0.0
2013-Aug-16 Fri ### 33.28 ### 33.22 ### ### 2.4
2013-Aug-15 Thu ### ### ### 33.27 1,868,582 0 18.9 18.9 ###
2013-Aug-14 Wed ### ### ### ### 2,337,924 0 ### ### 0.0
2013-Aug-13 Tue 32.85 ### 32.83 ### 1,938,027 ### 73.2 73.2 0.0
2013-Aug-12 Mon 32.53 ### ### ### 1,713,851 0 72.3 72.3 0.0
2013-Aug-09 Fri 32.71 ### 32.59 32.8 71.6 71.6 2.3
2013-Aug-08 Thu 32.85 33.24 32.7 ### 2,516,978 ### ### ### 0.0
2013-Aug-07 Wed ### ### 32.7 32.84 3,160,423 ### 44.7 44.7 2.3
2013-Aug-06 Tue ### ### ### ### 2,208,375 0 27.3 27.3 0.0
2013-Aug-05 Mon 33.41 33.49 33.21 ### 1,534,845 51,187,080 32.6 32.6 0.0
2013-Aug-02 Fri 33.79 33.89 33.46 33.57 ### ### 2.4
2013-Aug-01 Thu 33.25 33.75 33.21 33.51 2,044,475 68,449,023 ### ### ###
2013-Jul-31 Wed 33.43 ### ### ### ### ### 0.0
2013-Jul-30 Tue 33.5 ### 32.41 33.22 2,508,720 ### ### ### 2.4
2013-Jul-29 Mon 33.7 33.8 33.52 33.77 ### ### 2.4
2013-Jul-26 Fri ### 33.75 ### ### 3,715,475 62,698,640 ### ### 0.0
2013-Jul-25 Thu 33.48 ### ### 33.54 ### ### 2.4
2013-Jul-24 Wed 33.44 ### ### 33.54 2,031,474 0 70.8 70.8 2.4
2013-Jul-23 Tue 33.59 33.71 ### 33.53 ### ### ###
2013-Jul-22 Mon ### 33.81 33.42 33.51 ### ### ###
2013-Jul-19 Fri ### 33.42 ### ### 2,513,171 41,995,087 31.5 31.5 0.0
2013-Jul-18 Thu 33.4 33.5 32.78 ### 4,056,675 ### ### ### 0.0
2013-Jul-17 Wed 33.51 33.85 33.42 ### 1,178,552 ### 73.0 73.0 0.0
2013-Jul-16 Tue 33.78 33.88 33.4 ### 1,211,451 ### ### ### 0.0
2013-Jul-15 Mon ### 34.4 ### 33.77 1,353,746 ### ### ### 2.4
2013-Jul-12 Fri ### 34.29 33.55 ### 71.4 71.4 0.0
2013-Jul-11 Thu 33.59 33.83 ### 33.55 2,174,855 36,787,672 25.5 25.5 ###
2013-Jul-10 Wed 33.25 33.74 ### 33.2 30.3 30.3 ###
2013-Jul-09 Tue 32.79 ### ### 33.23 2,338,752 0 ### ### ###
2013-Jul-08 Mon 32.79 32.88 ### 32.53 28.4 28.4 ###
2013-Jul-05 Fri 32.84 ### 32.46 ### 1,591,989 25,837,981 ### ### 0.0
2013-Jul-04 Thu 32.81 32.81 32.28 32.45 866,482 28,199,656 ### ### 2.3
2013-Jul-03 Wed ### ### ### 32.27 20.3 20.3 ###
2013-Jul-02 Tue ### ### 32.53 ### 2,395,571 ### ### ### 0.0
2013-Jul-01 Mon 32.8 ### ### 32.2 18.6 18.6 ###
2013-Jun-28 Fri ### 33.2 32.73 32.81 6,859,873 ### 26.6 26.6 ###
2013-Jun-27 Thu ### 33.22 ### ### 3,405,024 56,557,448 ### ### 0.0
2013-Jun-26 Wed ### ### 31.86 ### ### ### 0.0
2013-Jun-25 Tue ### ### 31.75 31.85 ### ### 2.3
2013-Jun-24 Mon 31.8 31.88 31.7 31.75 ### ### 2.3
2013-Jun-21 Fri ### 32.24 31.85 ### ### ### 0.0
2013-Jun-20 Thu 32.23 32.42 31.76 ### 33.9 33.9 0.0
2013-Jun-19 Wed ### 32.57 ### 32.57 ### ### ###
2013-Jun-18 Tue ### ### 31.85 ### 2,857,570 ### 29.8 29.8 0.0
2013-Jun-17 Mon ### 32.57 ### ### 73.8 73.8 0.0
2013-Jun-14 Fri ### ### ### ### 3,042,289 0 66.9 66.9 0.0
2013-Jun-13 Thu ### ### 31.53 31.58 ### ### 2.3
2013-Jun-12 Wed ### ### ### ### 80.6 80.6 0.0
2013-Jun-11 Tue ### 32.44 ### ### 2,392,854 ### ### ### 0.0
2013-Jun-07 Fri ### ### 31.7 ### 33.0 33.0 0.0
2013-Jun-06 Thu 32.2 32.4 ### ### 2,809,789 45,518,581 30.9 30.9 0.0
2013-Jun-05 Wed ### 32.51 32.21 ### 3,226,578 ### 35.2 35.2 0.0
2013-Jun-04 Tue 32.7 32.71 ### 32.55 2,147,288 ### 25.2 25.2 2.3
2013-Jun-03 Mon 32.8 ### ### 32.71 2,680,657 0 ### ### ###
2013-May-31 Fri 33.27 ### 32.8 ### 6,081,726 ### ### ### 0.0
2013-May-30 Thu 33.22 33.59 32.75 ### 35.4 35.4 0.0
2013-May-29 Wed 32.7 ### ### ### 76.9 76.9 0.0
2013-May-28 Tue 32.85 ### 32.57 ### 2,447,374 39,855,485 68.1 68.1 0.0
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri ### ### ### 33.46 ### ### ###
2013-May-23 Thu ### ### ### ### 3,163,921 0 29.4 29.4 0.0
2013-May-22 Wed 34.75 ### 34.4 34.5 32.1 32.1 2.5
2013-May-21 Tue ### 34.74 ### 34.52 ### ### 2.5
2013-May-20 Mon 34.7 34.88 34.375 34.43 32.2 32.2 ###
2013-May-17 Fri 34.7 34.79 34.29 34.4 2,229,741 77,015,254 26.4 26.4 2.5
2013-May-16 Thu 34.42 34.85 34.42 34.71 3,420,289 ### ### ### ###
2013-May-15 Wed 34.76 ### ### ### 2,708,153 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 2,381,320 0 ### ### 0.0
2013-May-13 Mon 34.7 ### 34.7 ### ### ### 0.0
2013-May-10 Fri ### ### 34.56 34.7 1,760,983 30,429,786 20.0 20.0 2.5
2013-May-09 Thu 34.53 ### 34.49 ### 2,786,144 48,047,053 ### ### 0.0
2013-May-08 Wed 34.58 ### ### 34.55 3,009,484 0 24.8 24.8 2.5
2013-May-07 Tue 35.4 35.5 34.52 34.78 18.2 18.2 2.5
2013-May-06 Mon ### ### ### 35.52 ### ### 2.5
2013-May-03 Fri ### 35.79 ### 35.59 ### ### 2.5
2013-May-02 Thu 35.75 ### 35.5 ### 2,338,459 41,507,647 38.6 38.6 0.0
2013-May-01 Wed ### 36.4 ### 36.24 1,018,571 ### ### ### 2.6
2013-Apr-30 Tue ### 36.48 35.81 36.41 77.8 77.8 ###
2013-Apr-29 Mon ### ### 36.22 36.51 1,579,477 28,604,328 ### ### 2.6
2013-Apr-26 Fri 36.5 36.77 ### 36.4 2,079,444 38,230,577 29.0 29.0 ###
2013-Apr-24 Wed ### 36.84 35.87 36.81 4,594,787 167,043,481 ### ### ###
2013-Apr-23 Tue 35.5 ### ### ### 2,118,256 0 84.6 84.6 0.0
2013-Apr-22 Mon ### 35.5 ### ### 70.9 70.9 0.0
2013-Apr-19 Fri ### 35.72 35.24 35.49 24.5 24.5 ###
2013-Apr-18 Thu ### ### 35.27 35.56 3,866,824 68,191,441 40.3 40.3 2.5
2013-Apr-17 Wed ### ### ### ### 2,732,281 0 84.3 84.3 0.0
2013-Apr-16 Tue 34.56 34.84 34.55 34.76 1,613,946 55,995,856 75.7 75.7 2.5
2013-Apr-15 Mon 34.52 ### 34.27 34.46 2,312,825 39,630,256 ### ### ###
2013-Apr-12 Fri 34.72 34.89 34.51 34.78 2,607,053 ### 73.5 73.5 2.5
2013-Apr-11 Thu ### 34.48 ### ### 74.8 74.8 0.0
2013-Apr-10 Wed 33.8 ### ### 33.89 ### ### ###
2013-Apr-09 Tue ### ### ### 34.25 2,559,885 0 ### ### ###
2013-Apr-08 Mon 33.8 ### 33.54 33.89 72.7 72.7 ###
2013-Apr-05 Fri ### 34.4 33.72 33.79 ### ### ###
2013-Apr-04 Thu ### 34.56 ### 34.41 ### ### 2.5
2013-Apr-03 Wed 34.82 34.85 ### ### 2,987,244 52,052,726 ### ### 0.0
2013-Apr-02 Tue ### ### ### ### 82.6 82.6 0.0
2013-Mar-28 Thu 33.86 ### 33.49 33.79 ### ### ###
2013-Mar-27 Wed 34.24 34.25 33.85 ### 1,554,385 ### ### ### 0.0
2013-Mar-26 Tue 33.75 33.975 33.55 33.85 2,229,021 75,257,321 ### ### 2.4
2013-Mar-25 Mon ### ### 33.75 33.88 1,777,449 29,994,451 28.2 28.2 2.4
2013-Mar-22 Fri 33.53 ### 33.43 ### 82.8 82.8 0.0
2013-Mar-21 Thu ### 34.28 33.56 33.73 24.3 24.3 ###
2013-Mar-20 Wed 33.55 34.25 33.41 ### 3,215,482 108,779,756 ### ### 0.0
2013-Mar-19 Tue ### ### 33.81 33.85 4,948,873 ### ### ### 2.4
2013-Mar-18 Mon ### 35.24 33.27 34.75 12,880,985 441,238,141 ### ### 2.5
2013-Mar-15 Fri 35.42 ### ### ### 76.6 76.6 0.0
2013-Mar-14 Thu ### ### ### ### 29.2 29.2 0.0
2013-Mar-13 Wed ### ### 34.89 35.27 3,595,748 62,727,823 ### ### ###
2013-Mar-12 Tue 35.7 ### 35.29 ### 2,069,080 ### ### ### 0.0
2013-Mar-11 Mon 35.4 35.71 35.25 35.71 ### ### ###
2013-Mar-08 Fri 35.2 35.4 ### ### 70.9 70.9 0.0
2013-Mar-07 Thu ### ### 34.78 ### 2,286,075 39,754,844 76.8 76.8 0.0
2013-Mar-06 Wed ### 35.345 34.88 ### 2,947,249 103,485,280 ### ### 0.0
2013-Mar-05 Tue ### 35.2 34.51 ### 2,866,288 ### ### ### 0.0
2013-Mar-04 Mon ### 34.79 ### ### 2,144,821 ### ### ### 0.0
2013-Mar-01 Fri 34.82 ### 34.44 34.83 74.5 74.5 2.5
2013-Feb-28 Thu 34.47 ### ### ### 4,298,921 0 ### ### 0.0
2013-Feb-27 Wed 34.22 ### ### ### 3,095,075 0 ### ### 0.0
2013-Feb-26 Tue 33.86 ### 33.85 ### 2,417,682 ### ### ### 0.0
2013-Feb-25 Mon 34.5 ### ### 34.7 2,504,472 0 74.1 74.1 2.5
2013-Feb-22 Fri 33.85 34.53 33.8 34.27 71.6 71.6 2.4
2013-Feb-21 Thu 34.58 ### 33.82 33.85 ### ### 2.4
2013-Feb-20 Wed ### 34.28 ### 34.28 ### ### 2.4
2013-Feb-19 Tue 33.45 33.85 ### 33.54 2,787,827 47,183,971 73.0 73.0 2.4
2013-Feb-18 Mon ### 33.44 32.86 ### 2,132,082 ### 80.7 80.7 0.0
2013-Feb-15 Fri ### ### 32.75 ### ### ### 0.0
2013-Feb-14 Thu 32.73 ### 32.5 32.88 71.9 71.9 2.3
2013-Feb-13 Wed 32.76 ### ### 32.88 70.7 70.7 2.3
2013-Feb-12 Tue ### ### 32.56 ### ### ### 0.0
2013-Feb-11 Mon 32.7 ### 32.55 ### 1,675,250 ### ### ### 0.0
2013-Feb-08 Fri ### 32.8 ### 32.75 1,850,073 ### ### ### ###
2013-Feb-07 Thu ### 32.75 32.42 32.75 71.4 71.4 ###
2013-Feb-06 Wed 31.85 ### 31.81 ### ### ### 0.0
2013-Feb-05 Tue ### 31.89 31.545 31.78 77.7 77.7 2.3
2013-Feb-04 Mon 31.53 ### 31.46 ### 1,424,347 22,404,978 79.3 79.3 0.0
2013-Feb-01 Fri 31.22 31.55 ### 31.41 3,036,072 ### ### ### ###
2013-Jan-31 Thu 31.75 31.82 ### 31.24 3,607,274 57,391,729 20.0 20.0 ###
2013-Jan-30 Wed 31.85 31.87 31.57 ### 25.9 25.9 0.0
2013-Jan-29 Tue ### ### 31.55 31.87 2,553,870 ### 29.8 29.8 ###
2013-Jan-25 Fri 31.4 ### 31.21 ### 4,199,320 65,530,388 73.4 73.4 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed 31.4 31.5 ### ### ### ### 0.0
2013-Jan-22 Tue ### 31.25 ### 31.25 ### ### 2.2
2013-Jan-21 Mon ### ### 30.79 ### 1,856,752 ### 71.5 71.5 0.0
2013-Jan-18 Fri 30.76 30.88 ### 30.88 73.3 73.3 2.2
2013-Jan-17 Thu ### 30.85 30.55 30.7 74.3 74.3 2.2
2013-Jan-16 Wed ### 30.44 30.29 30.41 1,809,721 54,952,178 67.6 67.6 2.2
2013-Jan-15 Tue ### 30.49 ### 30.27 1,826,447 27,844,184 ### ### 2.2
2013-Jan-14 Mon ### ### ### 30.23 1,690,888 0 29.9 29.9 ###
2013-Jan-11 Fri ### 30.21 ### ### ### ### 0.0
2013-Jan-10 Thu 29.76 ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### 29.87 2,792,257 0 ### ### ###
2013-Jan-08 Tue 29.51 ### ### 29.44 3,035,287 0 37.0 37.0 2.1
2013-Jan-07 Mon 29.7 29.7 29.46 29.51 ### ### 2.1
2013-Jan-04 Fri ### ### 29.45 29.55 33.5 33.5 ###
2013-Jan-03 Thu ### 29.59 ### 29.54 ### ### ###
2013-Jan-02 Wed 29.4 29.58 29.25 29.52 1,425,178 ### 63.1 63.1 2.1
2012-Dec-31 Mon ### ### 29.25 ### ### ### 0.0
2012-Dec-28 Fri ### ### 29.45 29.46 19.8 19.8 2.1
2012-Dec-27 Thu 29.55 29.55 ### 29.5 19.3 19.3 2.1
2012-Dec-24 Mon 29.56 ### 29.45 29.51 486,259 ### ### ### 2.1
2012-Dec-21 Fri 29.7 29.7 ### 29.44 5,555,479 ### 30.7 30.7 2.1
2012-Dec-20 Thu ### 29.55 ### 29.49 6,449,480 ### 73.4 73.4 ###
2012-Dec-19 Wed 29.8 29.8 ### ### 19.6 19.6 0.0
2012-Dec-18 Tue 29.51 29.77 29.44 29.45 2,188,881 64,801,822 28.1 28.1 ###
2012-Dec-17 Mon ### 29.46 29.22 29.22 1,962,777 57,587,877 26.7 26.7 2.1
2012-Dec-14 Fri 29.7 29.78 29.48 29.48 2,030,848 60,174,026 ### ### 2.1
2012-Dec-13 Thu 29.89 ### 29.52 29.53 ### ### ###
2012-Dec-12 Wed 29.84 29.88 ### 29.83 ### ### ###
2012-Dec-11 Tue 29.51 ### ### 29.54 2,249,188 0 ### ### ###
2012-Dec-10 Mon 29.7 29.7 29.28 29.4 3,028,551 ### ### ### ###
2012-Dec-07 Fri ### ### 29.27 ### 77.9 77.9 0.0
2012-Dec-06 Thu ### ### ### ### 34.9 34.9 0.0
2012-Dec-05 Wed ### 29.45 29.29 29.43 ### ### 2.1
2012-Dec-04 Tue 29.5 29.53 29.28 ### ### ### 0.0
2012-Dec-03 Mon 29.41 29.47 ### 29.43 70.0 70.0 2.1
2012-Nov-30 Fri 29.47 29.49 29.28 29.28 ### ### ###
2012-Nov-29 Thu 29 ### ### ### 80.3 80.3 0.0
2012-Nov-28 Wed 28.79 ### ### ### 81.2 81.2 0.0
2012-Nov-27 Tue 28.74 28.78 28.53 28.75 2,130,886 ### ### ### ###
2012-Nov-26 Mon 28.55 ### 28.51 28.55 74.2 74.2 ###
2012-Nov-23 Fri ### 28.75 28.54 ### ### ### 0.0
2012-Nov-22 Thu ### 28.79 ### ### 25.4 25.4 0.0
2012-Nov-21 Wed 28.59 ### 28.41 28.48 2,022,258 28,726,174 30.5 30.5 2.0
2012-Nov-20 Tue ### 28.55 28.2 28.46 1,950,557 55,347,054 ### ### 2.0
2012-Nov-19 Mon ### 28.4 28 ### 78.7 78.7 0.0
2012-Nov-16 Fri ### ### ### ### 4,516,582 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### 28.27 3,940,843 0 ### ### ###
2012-Nov-14 Wed ### ### 28.4 28.43 ### ### ###
2012-Nov-13 Tue ### ### 28.4 ### 3,698,847 52,523,627 82.3 82.3 0.0
2012-Nov-12 Mon 28.8 28.88 ### ### 26.7 26.7 0.0
2012-Nov-09 Fri 28.8 28.81 ### 28.79 ### ### ###
2012-Nov-08 Thu 28.71 28.85 ### 28.84 72.0 72.0 ###
2012-Nov-07 Wed 28.8 ### ### ### 2,009,646 0 71.7 71.7 0.0
2012-Nov-06 Tue 28.7 28.82 ### 28.82 ### ### 2.1
2012-Nov-05 Mon ### ### 28.5 28.86 78.4 78.4 ###
2012-Nov-02 Fri ### 29 ### 28.73 ### ### 2.1
2012-Nov-01 Thu ### 29.25 ### ### ### ### 0.0
2012-Oct-31 Wed ### 29.47 ### 29.41 ### ### ###
2012-Oct-30 Tue ### 29.45 29.24 29.26 1,816,855 ### ### ### ###
2012-Oct-29 Mon ### ### ### ### 4,211,452 0 31.1 31.1 0.0
2012-Oct-26 Fri 29.21 29.23 ### ### 32.8 32.8 0.0
2012-Oct-25 Thu ### 29.21 29.045 ### 1,799,484 52,414,470 30.5 30.5 0.0
2012-Oct-24 Wed 29 ### ### ### 2,228,643 0 70.9 70.9 0.0
2012-Oct-23 Tue 29.2 ### ### ### 2,387,588 0 25.4 25.4 0.0
2012-Oct-22 Mon 29.24 ### ### 29.21 2,705,979 0 ### ### ###
2012-Oct-19 Fri ### 29.52 ### 29.46 75.9 75.9 2.1
2012-Oct-18 Thu ### 29.4 ### ### 26.2 26.2 0.0
2012-Oct-17 Wed 29.49 29.49 ### ### 1,776,550 26,195,229 ### ### 0.0
2012-Oct-16 Tue 29.29 29.45 ### ### ### ### 0.0
2012-Oct-15 Mon 29.23 ### ### 29.2 1,420,554 0 ### ### 2.1
2012-Oct-12 Fri ### ### 29.055 ### 2,528,075 ### 25.6 25.6 0.0
2012-Oct-11 Thu 29.2 29.48 ### ### 1,636,243 24,118,221 73.3 73.3 0.0
2012-Oct-10 Wed 29.23 29.42 ### 29.4 2,548,959 37,495,186 74.3 74.3 ###
2012-Oct-09 Tue ### ### 29.43 29.5 3,109,174 ### 22.6 22.6 2.1
2012-Oct-08 Mon 29.5 29.76 29.49 29.74 1,738,657 ### 80.5 80.5 2.1
2012-Oct-05 Fri 29.55 29.84 29.47 ### 2,757,356 ### 63.8 63.8 0.0
2012-Oct-04 Thu ### ### ### 29.25 4,013,026 0 70.6 70.6 ###
2012-Oct-03 Wed ### ### 28.82 ### 1,954,479 28,164,042 ### ### 0.0
2012-Oct-02 Tue ### ### 28.75 29 63.1 63.1 ###
2012-Oct-01 Mon 28.75 ### 28.73 28.85 2,347,088 ### ### ### ###
2012-Sep-28 Fri ### ### ### 28.76 ### ### 2.1
2012-Sep-27 Thu ### ### 28.89 ### 2,926,224 ### ### ### 0.0
2012-Sep-26 Wed 28.8 ### 28.8 29.28 83.5 83.5 ###
2012-Sep-25 Tue 29.22 29.22 28.82 ### 25.9 25.9 0.0
2012-Sep-24 Mon 29.29 ### ### 29.24 2,926,778 0 ### ### 2.1
2012-Sep-21 Fri 29 29.29 28.89 29.27 3,468,649 ### 76.7 76.7 ###
2012-Sep-20 Thu 28.54 ### 28.51 ### 84.2 84.2 0.0
2012-Sep-19 Wed 28.5 28.78 28.44 28.73 4,810,686 137,633,726 ### ### 2.1
2012-Sep-18 Tue ### ### ### 28.5 2,469,480 0 73.6 73.6 2.0
2012-Sep-17 Mon 28.58 28.72 28.41 28.56 2,274,973 ### 30.6 30.6 ###
2012-Sep-14 Fri 29 29 ### 28.86 21.8 21.8 ###
2012-Sep-13 Thu 28.83 ### 28.74 ### 74.0 74.0 0.0
2012-Sep-12 Wed 28.89 29 28.76 ### 64.7 64.7 0.0
2012-Sep-11 Tue ### ### 28.88 ### ### ### 0.0
2012-Sep-10 Mon 29.49 29.49 ### ### 10,706,889 157,873,078 22.6 22.6 0.0
2012-Sep-07 Fri 30.8 30.88 ### 30.26 17.5 17.5 ###
2012-Sep-06 Thu ### 30.56 30.26 30.56 ### ### 2.2
2012-Sep-05 Wed ### 30.29 ### ### 2,875,688 ### 35.8 35.8 0.0
2012-Sep-04 Tue ### 30.46 ### 30.25 3,519,472 53,601,558 ### ### ###
2012-Sep-03 Mon 29.53 ### 29.47 ### 82.7 82.7 0.0
2012-Aug-31 Fri ### ### 29.23 ### 6,430,324 93,979,185 ### ### 0.0
2012-Aug-30 Thu 29.24 ### ### 29.21 ### ### ###
2012-Aug-29 Wed ### 29.28 ### 29.24 80.8 80.8 2.1
2012-Aug-28 Tue ### 29 28.74 ### 1,690,321 ### ### ### 0.0
2012-Aug-27 Mon ### 29.2 ### 28.73 23.7 23.7 2.1
2012-Aug-24 Fri ### 29.21 28.51 29 2,812,426 ### 82.6 82.6 ###
2012-Aug-23 Thu 29.54 ### ### 29.49 1,940,647 0 ### ### ###
2012-Aug-22 Wed 29.48 29.52 29.4 29.45 1,517,687 44,711,059 ### ### ###
2012-Aug-21 Tue ### 29.52 ### 29.48 ### ### 2.1
2012-Aug-20 Mon 29 ### ### ### 1,344,740 0 69.4 69.4 0.0
2012-Aug-17 Fri 28.86 ### 28.73 ### 2,416,476 34,712,677 ### ### 0.0
2012-Aug-16 Thu 28.54 28.645 ### ### 70.6 70.6 0.0
2012-Aug-15 Wed ### ### ### 28.28 ### ### ###
2012-Aug-14 Tue 28.23 28.44 ### ### 1,782,454 ### ### ### 0.0
2012-Aug-13 Mon ### 28.48 28.21 28.22 1,675,770 ### ### ### 2.0
2012-Aug-10 Fri ### ### ### ### 3,856,723 0 ### ### 0.0
2012-Aug-09 Thu ### ### 28.43 28.5 12.2 12.2 2.0
2012-Aug-08 Wed 28.8 ### 28.72 ### 2,714,477 38,979,889 76.9 76.9 0.0
2012-Aug-07 Tue 28.82 28.87 28.51 28.7 ### ### ###
2012-Aug-06 Mon ### ### ### 28.88 30.2 30.2 2.1
2012-Aug-03 Fri ### ### 28.41 ### ### ### 0.0
2012-Aug-02 Thu 28.72 28.88 28.59 28.75 2,040,141 58,623,451 ### ### ###
2012-Aug-01 Wed 28.51 28.73 28.51 28.72 2,050,272 58,678,784 81.7 81.7 ###
2012-Jul-30 Mon 28.75 28.84 28.55 28.73 1,591,325 45,663,070 ### ### 2.1
2012-Jul-27 Fri 28.45 28.73 ### 28.7 ### ### ###
2012-Jul-26 Thu ### ### ### 28.28 ### ### ###
2012-Jul-25 Wed ### 28.2 27.78 ### 2,564,045 ### ### ### 0.0
2012-Jul-24 Tue ### ### 27.77 ### 2,431,145 33,756,448 80.0 80.0 0.0
2012-Jul-23 Mon 27.84 ### 27.78 27.89 ### ### 2.0
2012-Jul-20 Fri 27.85 27.85 27.55 ### 2,262,159 ### ### ### 0.0
2012-Jul-19 Thu 27.45 ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 79.4 79.4 0.0
2012-Jul-17 Tue ### ### 26.89 ### 1,659,726 ### ### ### 0.0
2012-Jul-13 Fri 26.87 ### 26.86 ### ### ### 0.0
2012-Jul-12 Thu ### ### 26.81 ### 1,579,772 21,176,843 30.9 30.9 0.0
2012-Jul-11 Wed ### ### ### 27 32.4 32.4 1.9
2012-Jul-10 Tue ### ### 26.86 ### 1,676,643 ### ### ### 0.0
2012-Jul-09 Mon ### ### 26.84 ### 79.5 79.5 0.0
2012-Jul-06 Fri 26.8 ### ### ### 77.7 77.7 0.0
2012-Jul-05 Thu ### 27 26.81 ### 1,656,359 ### ### ### 0.0
2012-Jul-04 Wed ### ### 26.8 ### 1,610,357 21,578,783 ### ### 0.0
2012-Jul-03 Tue ### ### ### 26.71 1,805,629 0 23.9 23.9 1.9
2012-Jul-02 Mon 27 ### 26.71 26.86 2,094,455 27,971,446 27.6 27.6 1.9
2012-Jun-29 Fri 26.75 ### 26.47 26.8 5,993,257 79,320,756 ### ### 1.9
2012-Jun-28 Thu 26.87 ### 26.7 26.84 36.0 36.0 1.9
2012-Jun-27 Wed ### 26.8 26.56 26.75 1,892,940 ### ### ### ###
2012-Jun-26 Tue 26.45 26.59 ### 26.52 2,766,840 ### ### ### 1.9
2012-Jun-25 Mon ### 26.48 26.22 26.4 1,775,529 46,785,189 80.9 80.9 1.9
2012-Jun-22 Fri 26.48 ### ### ### 2,078,628 0 ### ### 0.0
2012-Jun-21 Thu ### 26.44 26.26 ### 5,416,542 142,725,881 ### ### 0.0
2012-Jun-20 Wed 26.71 26.72 26.26 ### ### ### 0.0
2012-Jun-19 Tue ### 26.79 26.56 ### 1,564,057 41,721,220 74.0 74.0 0.0
2012-Jun-18 Mon 26.75 26.82 26.5 ### 23.7 23.7 0.0
2012-Jun-15 Fri 26.41 26.7 ### 26.49 2,828,479 ### ### ### 1.9
2012-Jun-14 Thu ### ### 26.275 ### 27.7 27.7 0.0
2012-Jun-13 Wed 26.56 ### 26.44 26.52 37.1 37.1 1.9
2012-Jun-12 Tue 26.7 26.84 26.57 ### 2,631,189 ### 32.6 32.6 0.0
2012-Jun-08 Fri ### ### ### 26.51 ### ### ###
2012-Jun-07 Thu 26.52 26.74 26.44 ### 3,171,870 84,340,023 77.0 77.0 0.0
2012-Jun-06 Wed 26.4 26.46 ### ### ### ### 0.0
2012-Jun-05 Tue 26.75 26.75 ### ### 3,393,452 45,387,420 ### ### 0.0
2012-Jun-04 Mon ### 26.58 26.22 26.53 2,619,274 ### ### ### ###
2012-Jun-01 Fri ### 26.73 26.48 ### 2,322,778 ### 37.8 37.8 0.0
2012-May-31 Thu ### 26.51 ### 26.44 ### ### 1.9
2012-May-30 Wed 26.25 ### ### ### ### ### 0.0
2012-May-29 Tue ### 26.53 ### ### ### ### 0.0
2012-May-28 Mon ### ### ### 26.26 3,529,579 0 ### ### 1.9
2012-May-25 Fri ### ### 26.54 ### 3,548,983 ### ### ### 0.0
2012-May-24 Thu 26.72 ### ### ### 81.0 81.0 0.0
2012-May-23 Wed 27 27 ### 26.72 ### ### 1.9
2012-May-22 Tue ### 27 ### 26.88 2,863,188 ### 69.0 69.0 ###
2012-May-21 Mon 26.7 26.84 26.45 26.82 2,374,844 ### ### ### 1.9
2012-May-18 Fri 26.87 ### 26.59 ### 39.2 39.2 0.0
2012-May-17 Thu 27.2 27.2 26.85 ### 2,972,641 80,335,623 ### ### 0.0
2012-May-16 Wed 27.2 27.2 ### 27 3,066,622 41,706,059 47.7 47.7 1.9
2012-May-15 Tue ### ### ### 27.21 2,839,126 0 ### ### ###
2012-May-14 Mon ### ### 26.85 ### ### ### 0.0
2012-May-11 Fri 26.55 26.88 26.48 26.79 2,431,052 ### ### ### ###
2012-May-10 Thu 26.55 26.73 ### 26.55 2,652,147 35,445,944 ### ### ###
2012-May-09 Wed ### ### ### 26.49 ### ### 1.9
2012-May-08 Tue 26.45 26.52 ### 26.5 ### ### 1.9
2012-May-07 Mon ### 26.78 26.58 26.59 2,406,173 ### ### ### ###
2012-May-04 Fri ### 27.2 26.75 ### 4,075,252 109,929,922 38.2 38.2 0.0
2012-May-03 Thu 26.45 26.88 26.42 26.85 4,446,325 ### 84.8 84.8 1.9
2012-May-02 Wed ### 26.47 ### 26.42 2,089,751 27,657,854 78.4 78.4 1.9
2012-May-01 Tue ### 26.325 25.87 ### 78.5 78.5 0.0
2012-Apr-30 Mon ### ### 25.84 ### 1,896,185 ### ### ### 0.0
2012-Apr-27 Fri 25.89 25.89 25.77 25.77 2,899,883 74,903,977 29.5 29.5 ###
2012-Apr-26 Thu 25.78 25.88 25.7 25.82 79.4 79.4 1.8
2012-Apr-24 Tue 25.88 ### 25.81 25.84 1,842,159 ### ### ### 1.8
2012-Apr-23 Mon 25.81 ### 25.77 25.83 1,728,929 22,277,250 75.6 75.6 1.8
2012-Apr-20 Fri 25.77 25.88 25.54 25.88 2,882,540 ### ### ### 1.8
2012-Apr-19 Thu 25.74 ### ### 25.85 3,742,581 0 73.0 73.0 ###
2012-Apr-18 Wed 25.7 25.77 ### ### ### ### 0.0
2012-Apr-17 Tue 25.82 25.84 25.51 25.54 3,367,157 86,451,755 ### ### 1.8
2012-Apr-16 Mon ### 25.82 25.55 25.75 2,572,585 66,076,845 76.8 76.8 ###
2012-Apr-13 Fri 25.73 25.77 ### 25.72 1,527,556 19,682,559 ### ### 1.8
2012-Apr-12 Thu 25.4 ### ### 25.59 2,323,241 0 ### ### 1.8
2012-Apr-11 Wed 25.5 25.71 25.48 25.5 ### ### ###
2012-Apr-10 Tue 25.56 ### 25.45 25.51 33.9 33.9 1.8
2012-Apr-05 Thu 25.87 25.87 25.625 25.7 25.7 25.7 1.8
2012-Apr-04 Wed 25.73 25.87 ### 25.79 2,188,423 28,307,251 71.4 71.4 1.8
2012-Apr-03 Tue 25.75 25.75 25.51 25.7 ### ### 1.8
2012-Apr-02 Mon ### ### 25.54 ### 22.9 22.9 0.0
2012-Mar-30 Fri ### ### ### ### ### ### 0.0
2012-Mar-29 Thu 25.5 25.82 25.45 ### ### ### 0.0
2012-Mar-28 Wed ### 25.47 ### 25.41 3,346,353 ### ### ### ###
2012-Mar-27 Tue 25 ### ### ### 2,673,357 0 73.5 73.5 0.0
2012-Mar-26 Mon ### ### 24.85 24.86 1,904,420 ### 25.6 25.6 1.8
2012-Mar-23 Fri ### ### 24.84 ### ### ### 0.0
2012-Mar-22 Thu ### ### 24.8 ### ### ### 0.0
2012-Mar-21 Wed ### ### 24.87 ### 2,270,280 ### ### ### 0.0
2012-Mar-20 Tue ### ### 24.77 ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 29.7 29.7 0.0
2012-Mar-16 Fri 25.58 25.74 25.56 ### ### ### 0.0
2012-Mar-15 Thu ### ### 25.48 25.52 3,579,684 45,605,174 ### ### 1.8
2012-Mar-14 Wed 25.5 ### 25.45 25.59 70.1 70.1 1.8
2012-Mar-13 Tue 25.23 25.49 ### 25.42 71.7 71.7 1.8
2012-Mar-12 Mon 25.28 ### ### ### 3,256,449 0 ### ### 0.0
2012-Mar-09 Fri ### 25.28 ### 25.22 3,559,640 44,993,849 72.3 72.3 ###
2012-Mar-08 Thu ### ### ### ### 3,750,120 0 ### ### 0.0
2012-Mar-07 Wed ### 25.27 ### ### 78.9 78.9 0.0
2012-Mar-06 Tue 25.24 ### ### ### 5,047,758 0 ### ### 0.0
2012-Mar-05 Mon 25.44 25.52 ### 25.24 ### ### 1.8
2012-Mar-02 Fri ### 25.47 ### ### 1,933,128 24,618,385 71.9 71.9 0.0
2012-Mar-01 Thu 25.21 25.59 ### ### 2,910,558 37,240,589 73.8 73.8 0.0
2012-Feb-29 Wed 25 ### ### ### 74.4 74.4 0.0
2012-Feb-28 Tue 25 ### 24.85 ### 2,834,281 35,215,941 31.5 31.5 0.0
2012-Feb-27 Mon 25.24 25.28 ### 25 2,725,488 ### ### ### 1.8
2012-Feb-24 Fri ### ### ### ### 4,062,970 0 67.3 67.3 0.0
2012-Feb-23 Thu ### ### ### ### 3,077,585 0 ### ### 0.0
2012-Feb-22 Wed ### ### 24.89 ### 16.1 16.1 0.0
2012-Feb-21 Tue ### 25.45 ### ### 2,913,553 ### 68.5 68.5 0.0
2012-Feb-20 Mon ### ### ### ### 3,343,941 0 66.0 66.0 0.0
2012-Feb-17 Fri 24.75 ### 24.7 24.86 2,159,449 ### ### ### 1.8
2012-Feb-16 Thu 25 ### ### 24.78 3,665,872 0 31.3 31.3 1.8
2012-Feb-15 Wed ### ### 24.79 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### 24.77 24.46 24.71 3,319,074 ### 70.9 70.9 ###
2012-Feb-10 Fri ### ### ### 24.45 2,933,820 0 ### ### ###
2012-Feb-09 Thu 24.42 24.49 24.24 ### ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 3,285,351 0 ### ### 0.0
2012-Feb-07 Tue ### 24.48 24.21 24.28 ### ### 1.7
2012-Feb-06 Mon ### ### ### ### 22.6 22.6 0.0
2012-Feb-03 Fri ### ### 24.29 24.4 ### ### 1.7
2012-Feb-02 Thu ### ### 24.52 ### ### ### 0.0
2012-Feb-01 Wed 24.81 25 24.7 24.7 4,469,324 ### ### ### 1.8
2012-Jan-31 Tue 24.88 ### 24.75 24.79 29.0 29.0 ###
2012-Jan-30 Mon 24.75 24.79 ### 24.45 4,757,520 ### ### ### ###
2012-Jan-27 Fri ### ### ### 24.77 4,086,625 0 ### ### ###
2012-Jan-25 Wed 24.82 ### 24.77 ### 4,453,052 55,151,049 73.3 73.3 0.0
2012-Jan-24 Tue 24.89 ### ### ### ### ### 0.0
2012-Jan-23 Mon ### 25 ### 24.73 4,660,825 ### 25.0 25.0 ###
2012-Jan-20 Fri ### ### 24.79 ### 3,043,928 37,729,487 20.8 20.8 0.0
2012-Jan-19 Thu ### ### ### ### 3,686,347 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### 25.47 ### ### ###
2012-Jan-17 Tue ### ### 25.41 25.57 3,545,655 45,047,546 17.9 17.9 ###
2012-Jan-16 Mon 25.5 25.56 ### 25.45 3,604,179 ### 32.4 32.4 1.8
2012-Jan-13 Fri 25.7 25.72 25.48 ### 2,962,975 ### 28.9 28.9 0.0
2012-Jan-12 Thu 25.55 25.77 25.53 25.74 78.0 78.0 1.8
2012-Jan-11 Wed 25.45 ### 25.41 ### 3,601,785 45,760,678 ### ### 0.0
2012-Jan-10 Tue 25.45 25.54 ### 25.5 2,657,325 33,934,040 67.1 67.1 ###
2012-Jan-09 Mon 25.45 25.46 25.26 ### 2,405,471 61,002,744 34.7 34.7 0.0
2012-Jan-06 Fri 25.55 ### ### ### 1,939,758 0 ### ### 0.0
2012-Jan-05 Thu 25.51 25.58 ### 25.47 2,084,652 ### ### ### ###
2012-Jan-04 Wed ### 25.71 25.26 25.71 75.2 75.2 ###
2012-Jan-03 Tue 25.23 25.26 ### 25.21 24.7 24.7 ###
2011-Dec-30 Fri 25.26 ### ### ### 1,035,255 0 23.0 23.0 0.0
2011-Dec-29 Thu ### 25.24 ### 25.2 ### ### 1.8
2011-Dec-28 Wed 25.45 25.51 25.22 25.28 1,771,722 44,939,728 33.2 33.2 1.8
2011-Dec-23 Fri 25.77 25.77 ### 25.5 3,919,155 ### ### ### ###
2011-Dec-22 Thu 25.76 25.88 25.55 ### 4,340,843 111,624,777 ### ### 0.0
2011-Dec-21 Wed ### ### 25.81 ### 3,674,184 47,415,344 ### ### 0.0
2011-Dec-20 Tue 25.8 ### ### ### 3,122,174 0 ### ### 0.0
2011-Dec-19 Mon ### 26.21 25.82 ### 53.7 53.7 0.0
2011-Dec-16 Fri ### 26.29 ### 26.26 77.5 77.5 1.9
2011-Dec-15 Thu 25.8 ### ### ### 5,374,544 0 ### ### 0.0
2011-Dec-14 Wed ### 26.24 25.81 ### ### ### 0.0
2011-Dec-13 Tue 25.82 ### 25.76 ### 6,179,579 79,592,977 84.4 84.4 0.0
2011-Dec-12 Mon 25.78 ### 25.74 ### ### ### 0.0
2011-Dec-09 Fri ### 25.85 25.4 ### 4,152,745 ### 75.1 75.1 0.0
2011-Dec-08 Thu 25.7 25.78 25.52 ### 3,556,959 ### 35.4 35.4 0.0
2011-Dec-07 Wed 25.45 ### 25.4 ### ### ### 0.0
2011-Dec-06 Tue 25.48 25.58 25.2 25.22 ### ### ###
2011-Dec-05 Mon 25.55 ### 25.43 25.52 ### ### 1.8
2011-Dec-02 Fri 24.87 25.47 24.87 25.47 ### ### ###
2011-Dec-01 Thu 25 ### 24.77 24.87 ### ### ###
2011-Nov-30 Wed ### ### 24.45 ### 3,300,379 ### 69.1 69.1 0.0
2011-Nov-29 Tue 24.21 24.48 ### 24.48 2,360,154 28,888,284 80.1 80.1 1.7
2011-Nov-28 Mon 24.23 24.41 ### 24.21 26.7 26.7 ###
2011-Nov-25 Fri 24.49 24.5 ### 24.23 ### ### ###
2011-Nov-24 Thu ### ### ### 24.56 4,727,182 0 78.9 78.9 1.8
2011-Nov-23 Wed 24.43 24.58 24.25 ### ### ### 0.0
2011-Nov-22 Tue 24.41 24.7 ### 24.51 ### ### ###
2011-Nov-21 Mon ### 24.71 24.5 ### 1,746,827 42,980,678 ### ### 0.0
2011-Nov-18 Fri 24.56 24.7 24.51 ### 76.2 76.2 0.0
2011-Nov-17 Thu 24.71 ### ### 24.84 3,146,054 0 71.8 71.8 1.8
2011-Nov-16 Wed 24.85 24.85 ### ### 2,025,440 ### 34.2 34.2 0.0
2011-Nov-15 Tue 24.78 24.87 24.74 24.76 1,820,951 45,168,689 ### ### 1.8
2011-Nov-14 Mon ### 25 24.72 24.76 31.7 31.7 1.8
2011-Nov-11 Fri ### 24.89 24.51 24.83 2,128,548 ### 70.7 70.7 ###
2011-Nov-10 Thu 24.26 24.49 24.26 24.47 2,380,880 58,033,950 72.8 72.8 1.7
2011-Nov-09 Wed 24.85 ### 24.78 24.78 3,777,159 ### ### ### 1.8
2011-Nov-08 Tue 24.57 ### 24.44 ### 2,888,721 35,300,170 68.4 68.4 0.0
2011-Nov-07 Mon ### 24.52 ### 24.47 ### ### 1.7
2011-Nov-04 Fri ### ### ### ### 5,070,573 0 25.5 25.5 0.0
2011-Nov-03 Thu 23.51 24 23.21 ### 88.0 88.0 0.0
2011-Nov-02 Wed 23.52 23.89 ### ### 4,964,022 59,295,242 25.9 25.9 0.0
2011-Nov-01 Tue 23.8 ### ### ### 31.5 31.5 0.0
2011-Oct-31 Mon 23.8 ### 23.8 23.81 3,987,541 ### ### ### ###
2011-Oct-28 Fri ### 24.2 23.71 23.82 ### ### ###
2011-Oct-27 Thu 24.29 ### ### ### 16.2 16.2 0.0
2011-Oct-26 Wed ### ### 23.86 ### 3,129,241 37,331,845 ### ### 0.0
2011-Oct-25 Tue 24.22 ### 23.86 ### 35.8 35.8 0.0
2011-Oct-24 Mon 24.2 24.5 24.2 ### 3,256,248 ### 67.8 67.8 0.0
2011-Oct-21 Fri ### ### ### ### 5,837,175 0 ### ### 0.0
2011-Oct-20 Thu 24.45 24.59 24.21 24.59 4,394,457 107,224,750 ### ### ###
2011-Oct-19 Wed ### ### 24.42 24.53 3,271,824 39,948,971 32.0 32.0 1.8
2011-Oct-18 Tue ### ### 24.43 24.45 3,030,825 37,021,527 ### ### ###
2011-Oct-17 Mon 24.83 24.83 24.56 ### 23.8 23.8 0.0
2011-Oct-14 Fri 24.55 24.78 24.42 24.49 2,345,155 ### ### ### ###
2011-Oct-13 Thu ### ### ### ### 6,675,179 0 ### ### 0.0
2011-Oct-12 Wed ### ### ### ### 79.7 79.7 0.0
2011-Oct-11 Tue ### 24.76 24.51 ### 29.8 29.8 0.0
2011-Oct-10 Mon 24.58 24.88 24.54 24.85 1,965,379 ### ### ### 1.8
2011-Oct-07 Fri ### 24.74 24.45 ### 3,424,153 84,217,043 21.2 21.2 0.0
2011-Oct-06 Thu 24.4 24.53 ### 24.5 56.6 56.6 1.8
2011-Oct-05 Wed 24.42 24.48 ### ### 26.3 26.3 0.0
2011-Oct-04 Tue 24.58 ### ### 24.41 26.1 26.1 ###
2011-Oct-03 Mon ### ### ### 24.5 2,807,854 0 84.5 84.5 1.8
2011-Sep-30 Fri ### ### ### 24.86 ### ### 1.8
2011-Sep-29 Thu ### ### ### 25 27.8 27.8 1.8
2011-Sep-28 Wed 24.78 ### 24.76 ### ### ### 0.0
2011-Sep-27 Tue 25 ### ### ### 23.3 23.3 0.0
2011-Sep-26 Mon ### ### 24.75 24.77 55.7 55.7 ###
2011-Sep-23 Fri ### 24.79 ### 24.57 3,594,172 ### 72.6 72.6 1.8
2011-Sep-22 Thu ### 24.78 24.49 24.49 42.7 42.7 ###
2011-Sep-21 Wed 24.88 ### 24.78 24.87 4,225,447 52,353,288 36.2 36.2 ###
2011-Sep-20 Tue 24.56 24.82 24.49 ### 4,007,787 98,811,988 ### ### 0.0
2011-Sep-19 Mon 24.52 ### 24.42 24.44 ### ### 1.7
2011-Sep-16 Fri 24.8 24.89 ### ### ### ### 0.0
2011-Sep-15 Thu 24.72 24.78 ### 24.54 32.5 32.5 1.8
2011-Sep-14 Wed ### ### ### 24.26 5,709,672 0 ### ### 1.7
2011-Sep-13 Tue 24.4 24.44 ### ### ### ### 0.0
2011-Sep-12 Mon 24.52 ### ### ### 7,244,976 0 45.7 45.7 0.0
2011-Sep-09 Fri 25.52 ### ### ### ### ### 0.0
2011-Sep-08 Thu 25.5 25.55 25.23 25.49 3,975,288 ### ### ### ###
2011-Sep-07 Wed ### 25.54 ### 25.53 ### ### ###
2011-Sep-06 Tue ### 25.23 25 25 ### ### 1.8
2011-Sep-05 Mon ### ### ### ### ### ### 0.0
2011-Sep-02 Fri 25.5 ### ### 25.25 27.0 27.0 ###
2011-Sep-01 Thu 25.57 25.74 25.42 25.5 3,918,340 ### ### ### ###
2011-Aug-31 Wed ### 25.24 ### 25.22 ### ### ###
2011-Aug-30 Tue 25.5 ### ### ### ### ### 0.0
2011-Aug-29 Mon 25.45 ### ### 25.41 4,222,642 0 ### ### ###
2011-Aug-26 Fri ### 25.7 ### 25.23 ### ### 1.8
2011-Aug-25 Thu ### 26.59 ### 25.75 9,678,422 128,674,620 ### ### ###
2011-Aug-24 Wed ### 27.27 ### 27.27 78.3 78.3 1.9
2011-Aug-23 Tue 26.7 ### ### ### 4,587,089 0 67.5 67.5 0.0
2011-Aug-22 Mon ### ### 26.48 ### 3,882,855 ### ### ### 0.0
2011-Aug-19 Fri ### 26.74 ### 26.47 77.9 77.9 ###
2011-Aug-18 Thu 26.71 ### 26.71 26.81 3,513,475 46,922,458 82.7 82.7 ###
2011-Aug-17 Wed 26.59 27.21 26.4 ### 4,662,946 ### ### ### 0.0
2011-Aug-16 Tue ### 26.73 ### ### ### ### 0.0
2011-Aug-15 Mon ### 26.42 25.78 ### 4,155,287 ### 67.0 67.0 0.0
2011-Aug-12 Fri 25.57 25.85 25.47 25.76 70.4 70.4 1.8
2011-Aug-11 Thu 25 25.59 25 25.5 67.0 67.0 ###
2011-Aug-10 Wed ### ### ### ### 6,120,958 0 ### ### 0.0
2011-Aug-09 Tue ### ### 23.7 24.89 ### ### 1.8
2011-Aug-08 Mon ### 25.27 24.89 ### ### ### 0.0
2011-Aug-05 Fri ### ### 25.21 25.49 7,566,684 95,378,051 41.3 41.3 ###
2011-Aug-04 Thu ### 26.44 26.2 26.2 3,869,087 ### 43.1 43.1 ###
2011-Aug-03 Wed 26.7 26.79 26.45 26.48 4,297,843 114,408,580 ### ### ###
2011-Aug-02 Tue ### ### 26.8 26.82 2,548,428 ### ### ### 1.9
2011-Aug-01 Mon ### ### 26.74 ### 2,565,457 ### 58.4 58.4 0.0
2011-Jul-29 Fri ### ### 26.86 ### ### ### 0.0
2011-Jul-28 Thu 27.25 ### ### 27.2 2,963,177 0 ### ### 1.9
2011-Jul-27 Wed 27.44 27.54 ### 27.4 ### ### 2.0
2011-Jul-26 Tue 27.58 ### ### 27.4 23.0 23.0 2.0
2011-Jul-25 Mon 27.71 27.8 ### 27.42 3,340,540 ### ### ### 2.0
2011-Jul-22 Fri 27.8 ### 27.72 27.84 ### ### 2.0
2011-Jul-21 Thu 27.45 27.79 27.41 ### 5,440,724 150,163,982 ### ### 0.0
2011-Jul-20 Wed 27.49 27.49 ### 27.45 3,019,527 ### 26.1 26.1 ###
2011-Jul-19 Tue ### 27.48 ### 27.25 28.2 28.2 ###
2011-Jul-18 Mon 27.27 27.47 27.25 ### 74.2 74.2 0.0
2011-Jul-15 Fri 27.5 27.55 27.21 ### 32.8 32.8 0.0
2011-Jul-14 Thu ### 27.57 27.2 27.4 ### ### 2.0
2011-Jul-13 Wed ### ### 27.23 27.49 2,036,180 ### 71.1 71.1 ###
2011-Jul-12 Tue ### ### ### ### 41.0 41.0 0.0
2011-Jul-11 Mon 27.57 ### 27.43 27.53 1,849,850 ### 38.5 38.5 ###
2011-Jul-08 Fri 27.74 27.88 ### 27.78 1,628,471 22,700,885 ### ### 2.0
2011-Jul-07 Thu 27.53 27.75 27.53 ### 1,797,454 49,681,628 ### ### 0.0
2011-Jul-06 Wed ### 27.75 27.48 ### 66.6 66.6 0.0
2011-Jul-05 Tue ### 27.76 27.53 ### ### ### 0.0
2011-Jul-04 Mon ### ### ### 27.72 24.1 24.1 ###
2011-Jul-01 Fri 27.75 27.87 27.7 27.77 2,457,177 ### 67.2 67.2 ###
2011-Jun-30 Thu 27.79 27.88 27.55 27.75 4,065,888 112,686,085 ### ### 2.0
2011-Jun-29 Wed ### ### 27.26 ### 4,166,988 56,796,046 ### ### 0.0
2011-Jun-28 Tue 27.27 27.27 ### ### 3,564,041 ### 34.8 34.8 0.0
2011-Jun-27 Mon ### ### ### ### 85.2 85.2 0.0
2011-Jun-24 Fri ### ### ### 27.25 5,739,072 0 74.2 74.2 ###
2011-Jun-23 Thu ### 27.25 ### ### 29.8 29.8 0.0
2011-Jun-22 Wed 27.28 ### ### ### 2,758,647 0 27.8 27.8 0.0
2011-Jun-21 Tue ### 27.21 ### ### 2,456,341 ### 75.9 75.9 0.0
2011-Jun-20 Mon ### ### 26.78 26.78 2,596,445 ### 46.3 46.3 1.9
2011-Jun-17 Fri 26.88 ### 26.72 26.88 2,413,422 ### 72.6 72.6 ###
2011-Jun-16 Thu 26.85 ### 26.7 26.7 5,108,359 ### ### ### 1.9
2011-Jun-15 Wed ### ### 26.76 ### 36.0 36.0 0.0
2011-Jun-14 Tue 26.71 ### 26.7 27 2,611,341 ### ### ### 1.9
2011-Jun-10 Fri 26.78 26.84 26.72 26.84 74.7 74.7 1.9
2011-Jun-09 Thu 26.7 26.78 ### 26.78 2,442,320 ### ### ### 1.9
2011-Jun-08 Wed 26.8 26.84 ### ### 3,308,720 44,403,022 36.5 36.5 0.0
2011-Jun-07 Tue 26.76 26.89 ### 26.82 2,454,775 33,004,449 76.7 76.7 1.9
2011-Jun-06 Mon 26.75 26.79 26.54 26.77 2,964,023 79,035,673 ### ### 1.9
2011-Jun-03 Fri 26.81 26.89 26.7 26.79 37.3 37.3 ###
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed 27.4 27.44 ### ### ### ### 0.0
2011-May-31 Tue ### 27.41 27.21 27.41 2,620,481 ### ### ### 2.0
2011-May-30 Mon ### 27.42 27.2 27.27 ### ### 1.9
2011-May-27 Fri ### ### 27 27.28 70.5 70.5 1.9
2011-May-26 Thu ### ### ### ### 3,423,157 0 ### ### 0.0
2011-May-25 Wed 27.26 ### ### ### 3,729,581 0 ### ### 0.0
2011-May-24 Tue ### ### ### ### 3,391,459 0 80.7 80.7 0.0
2011-May-23 Mon ### 27.26 ### ### 2,682,056 36,556,423 82.8 82.8 0.0
2011-May-20 Fri 27.44 27.47 27.29 ### 2,464,884 67,488,523 28.3 28.3 0.0
2011-May-19 Thu 27.46 27.47 27.29 27.41 ### ### 2.0
2011-May-18 Wed ### ### ### 27.29 2,765,126 0 ### ### ###
2011-May-17 Tue ### 27.26 26.84 ### ### ### 0.0
2011-May-16 Mon 26.75 26.87 26.73 26.85 1,992,520 ### ### ### 1.9
2011-May-13 Fri 26.88 ### ### ### 1,948,277 0 74.4 74.4 0.0
2011-May-12 Thu 26.83 ### 26.74 26.8 ### ### 1.9
2011-May-11 Wed 26.8 ### ### 26.89 2,314,229 0 ### ### ###
2011-May-10 Tue ### ### ### 26.7 32.9 32.9 1.9
2011-May-09 Mon ### ### 26.81 26.89 ### ### ###
2011-May-06 Fri 27 ### 26.88 ### ### ### 0.0
2011-May-05 Thu 26.87 ### 26.72 ### ### ### 0.0
2011-May-04 Wed 26.83 ### ### 26.85 4,591,749 0 77.9 77.9 1.9
2011-May-03 Tue 26.47 26.82 26.42 26.7 83.3 83.3 1.9
2011-May-02 Mon 26.46 26.52 ### 26.51 ### ### ###
2011-Apr-29 Fri 26.47 26.54 26.23 26.51 ### ### ###
2011-Apr-28 Thu 26.7 26.71 26.52 26.57 ### ### 1.9
2011-Apr-27 Wed 26.83 26.83 26.47 26.55 40.4 40.4 ###
2011-Apr-21 Thu ### 26.81 26.56 26.75 ### ### ###
2011-Apr-20 Wed 26.45 26.57 ### 26.53 3,364,482 44,697,143 63.6 63.6 ###
2011-Apr-19 Tue 26.57 ### 26.41 26.48 3,749,944 ### 45.9 45.9 ###
2011-Apr-18 Mon 26.88 26.89 ### 26.72 4,254,558 ### 33.9 33.9 1.9
2011-Apr-15 Fri 26.53 26.73 26.45 26.53 ### ### ###
2011-Apr-14 Thu 26.76 26.8 26.55 ### 4,688,543 125,066,884 35.0 35.0 0.0
2011-Apr-13 Wed 26.89 ### 26.77 26.89 3,690,783 ### 65.5 65.5 ###
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### 26.77 ### 71.1 71.1 0.0
2011-Apr-08 Fri ### ### 26.89 27 ### ### 1.9
2011-Apr-07 Thu 27.24 27.24 ### ### 2,457,153 33,466,423 ### ### 0.0
2011-Apr-06 Wed ### ### 26.82 ### 2,699,540 ### ### ### 0.0
2011-Apr-05 Tue ### 27 ### 26.79 3,058,055 41,283,742 ### ### ###
2011-Apr-04 Mon 27.24 ### 26.88 ### 3,756,779 ### 24.6 24.6 0.0
2011-Apr-01 Fri 26.77 ### 26.76 ### ### ### 0.0
2011-Mar-31 Thu 26.85 ### 26.58 26.88 4,212,678 ### 67.0 67.0 ###
2011-Mar-30 Wed ### 26.85 26.56 26.8 3,474,177 ### ### ### 1.9
2011-Mar-29 Tue ### 26.5 26.23 26.49 3,844,888 101,370,472 ### ### 1.9
2011-Mar-28 Mon ### ### ### 26.24 ### ### 1.9
2011-Mar-25 Fri 25.81 ### 25.77 ### 71.4 71.4 0.0
2011-Mar-24 Thu 25.89 ### ### 25.74 4,831,071 0 23.9 23.9 1.8
2011-Mar-23 Wed 25.87 ### 25.77 25.8 3,954,086 ### ### ### 1.8
2011-Mar-22 Tue ### 26.2 25.85 25.87 29.7 29.7 1.8
2011-Mar-21 Mon 25.85 ### 25.83 ### 3,293,229 42,532,052 ### ### 0.0
2011-Mar-18 Fri 26.22 26.45 26.2 26.4 4,491,378 118,235,525 55.7 55.7 1.9
2011-Mar-17 Thu 26.29 26.44 ### ### 60.8 60.8 0.0
2011-Mar-16 Wed 26.29 26.56 ### ### ### ### 0.0
2011-Mar-15 Tue 26.76 26.84 26.25 26.57 66.2 66.2 1.9
2011-Mar-14 Mon ### ### 26.48 26.89 ### ### ###
2011-Mar-11 Fri 26.76 ### 26.7 26.79 3,875,277 51,734,947 ### ### ###
2011-Mar-10 Thu ### ### 26.85 ### 55.4 55.4 0.0
2011-Mar-09 Wed ### 27.2 ### ### ### ### 0.0
2011-Mar-08 Tue ### ### 26.88 ### ### ### 0.0
2011-Mar-07 Mon 27.25 ### ### ### ### ### 0.0
2011-Mar-04 Fri 27.25 ### ### ### 2,288,678 0 ### ### 0.0
2011-Mar-03 Thu ### 27.26 ### ### 2,145,558 29,243,955 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue ### 27.2 26.89 ### 76.0 76.0 0.0
2011-Feb-28 Mon 27 27 ### 26.88 3,351,582 45,246,357 34.3 34.3 ###
2011-Feb-25 Fri 26.43 ### 26.27 26.85 75.9 75.9 1.9
2011-Feb-24 Thu 26.4 26.56 ### 26.5 2,993,485 39,753,480 ### ### 1.9
2011-Feb-23 Wed 26.55 ### 26.45 26.49 3,452,253 45,656,045 32.6 32.6 1.9
2011-Feb-22 Tue 26.76 26.82 26.5 ### 51.0 51.0 0.0
2011-Feb-21 Mon ### ### 26.8 26.83 2,922,074 ### 42.1 42.1 ###
2011-Feb-18 Fri 26.73 ### ### ### ### ### 0.0
2011-Feb-17 Thu ### 26.74 ### ### 70.0 70.0 0.0
2011-Feb-16 Wed ### ### 26.56 26.57 ### ### 1.9
2011-Feb-15 Tue 26.45 ### 26.4 ### 2,365,072 31,218,950 ### ### 0.0
2011-Feb-14 Mon ### 26.48 26.29 26.45 67.8 67.8 ###
2011-Feb-11 Fri ### ### 26.24 26.24 4,545,373 ### 36.3 36.3 1.9
2011-Feb-10 Thu ### 26.47 ### ### ### ### 0.0
2011-Feb-09 Wed ### 26.7 26.43 26.45 30.8 30.8 ###
2011-Feb-08 Tue 26.7 26.7 26.59 ### 2,028,385 ### 35.5 35.5 0.0
2011-Feb-07 Mon 26.7 26.8 ### ### 1,937,022 ### ### ### 0.0
2011-Feb-04 Fri 26.55 26.79 26.52 26.74 3,153,380 84,053,343 68.8 68.8 ###
2011-Feb-03 Thu ### ### 26.51 26.59 30.0 30.0 ###
2011-Feb-02 Wed ### ### ### 26.72 28.9 28.9 1.9
2011-Feb-01 Tue ### 26.72 26.57 ### 67.4 67.4 0.0
2011-Jan-31 Mon 26.72 26.78 ### 26.7 ### ### 1.9
2011-Jan-28 Fri ### ### 26.83 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 27.27 26.84 ### 4,404,584 119,166,020 78.0 78.0 0.0
2011-Jan-24 Mon ### 27.72 ### 26.76 17.8 17.8 ###
2011-Jan-21 Fri 28 ### ### 27.47 26.8 26.8 2.0
2011-Jan-20 Thu ### 28.22 27.79 27.79 3,840,053 107,540,684 30.8 30.8 2.0
2011-Jan-19 Wed ### ### 27.84 27.88 ### ### ###
2011-Jan-18 Tue 27.84 28.21 27.54 28 3,489,974 97,283,025 ### ### 2.0
2011-Jan-17 Mon 27.72 ### ### 27.78 76.4 76.4 2.0
2011-Jan-14 Fri ### 27.72 ### ### ### ### 0.0
2011-Jan-13 Thu ### ### 26.81 ### 3,245,957 43,512,053 59.9 59.9 0.0
2011-Jan-12 Wed ### ### ### 26.72 4,042,689 0 23.9 23.9 1.9
2011-Jan-11 Tue ### 26.89 26.28 26.79 5,686,425 ### ### ### ###
2011-Jan-10 Mon 26.21 26.43 ### ### 72.8 72.8 0.0
2011-Jan-07 Fri 26.4 26.47 ### 26.27 3,420,620 ### 33.4 33.4 ###
2011-Jan-06 Thu 26.46 26.56 26.22 ### 32.5 32.5 0.0
2011-Jan-05 Wed ### 26.78 26.42 26.46 2,371,952 63,093,923 ### ### 1.9
2011-Jan-04 Tue ### ### ### ### 19.7 19.7 0.0
2010-Dec-31 Fri ### 27.25 ### ### ### ### 0.0
2010-Dec-30 Thu 27.25 ### ### ### 67.0 67.0 0.0
2010-Dec-29 Wed ### ### 26.86 ### ### ### 0.0
2010-Dec-24 Fri ### ### 26.82 ### 2,121,887 ### 24.2 24.2 0.0
2010-Dec-23 Thu 26.85 ### 26.81 ### ### ### 0.0
2010-Dec-22 Wed 26.85 ### 26.75 26.8 1,891,723 ### 33.6 33.6 1.9
2010-Dec-21 Tue 26.77 ### 26.7 26.71 1,774,677 ### ### ### 1.9
2010-Dec-20 Mon 27 ### ### ### 2,622,373 0 29.4 29.4 0.0
2010-Dec-17 Fri ### 27.26 26.84 26.84 4,481,983 121,237,640 24.1 24.1 1.9
2010-Dec-16 Thu 26.76 ### ### ### ### ### 0.0
2010-Dec-15 Wed 26.56 26.85 26.51 26.75 ### ### ###
2010-Dec-14 Tue 26.49 26.58 ### 26.46 ### ### 1.9
2010-Dec-13 Mon 26.45 26.52 ### 26.4 2,835,725 ### 36.2 36.2 1.9
2010-Dec-10 Fri 26.24 ### ### ### ### ### 0.0
2010-Dec-09 Thu 26.56 ### ### ### 18.5 18.5 0.0
2010-Dec-08 Wed 26.56 26.59 ### 26.41 ### ### ###
2010-Dec-07 Tue 26.49 26.8 26.47 ### 3,869,078 ### ### ### 0.0
2010-Dec-06 Mon 26.75 26.79 26.42 26.48 25.3 25.3 ###
2010-Dec-03 Fri 26.8 26.88 26.54 ### 2,454,387 65,556,676 34.2 34.2 0.0
2010-Dec-02 Thu ### 26.72 26.51 ### 3,216,388 ### 63.6 63.6 0.0
2010-Dec-01 Wed 26.54 26.74 26.53 ### 2,973,159 79,190,089 69.5 69.5 0.0
2010-Nov-30 Tue 26.82 ### 26.71 26.8 38.9 38.9 1.9
2010-Nov-29 Mon 26.87 ### 26.56 ### 72.0 72.0 0.0
2010-Nov-26 Fri ### 27 26.85 ### 69.0 69.0 0.0
2010-Nov-25 Thu ### ### 26.76 27 3,811,627 ### 30.0 30.0 1.9
2010-Nov-24 Wed 26.7 ### ### ### 75.8 75.8 0.0
2010-Nov-23 Tue ### ### 26.83 26.83 ### ### ###
2010-Nov-22 Mon 27.72 27.74 ### ### 21.3 21.3 0.0
2010-Nov-19 Fri 27.81 ### 27.51 27.58 2,760,773 ### ### ### ###
2010-Nov-18 Thu 27.41 27.89 27.21 27.74 3,777,078 ### ### ### ###
2010-Nov-17 Wed 27.47 27.59 ### 27.5 2,583,059 ### 74.3 74.3 2.0
2010-Nov-16 Tue ### 27.81 27.56 ### 2,612,987 72,340,545 39.4 39.4 0.0
2010-Nov-15 Mon 27.8 ### ### 27.7 1,982,621 0 ### ### 2.0
2010-Nov-12 Fri ### ### 27.54 27.73 4,697,452 ### 29.5 29.5 ###
2010-Nov-11 Thu 28.23 ### 28 ### 3,529,182 49,408,548 26.7 26.7 0.0
2010-Nov-10 Wed ### ### ### 28.28 3,045,349 0 29.7 29.7 ###
2010-Nov-09 Tue 28.78 28.86 28.52 28.7 ### ### ###
2010-Nov-08 Mon 28.88 ### ### 28.75 1,738,778 0 ### ### ###
2010-Nov-05 Fri 28.8 ### ### 28.78 1,995,252 0 32.7 32.7 2.1
2010-Nov-04 Thu 28.53 28.7 28.45 ### 2,254,542 ### ### ### 0.0
2010-Nov-03 Wed ### 28.44 ### 28.29 73.3 73.3 ###
2010-Nov-02 Tue 28.29 ### ### ### 28.8 28.8 0.0
2010-Nov-01 Mon 28.22 ### ### ### 2,100,859 0 29.1 29.1 0.0
2010-Oct-29 Fri 28.4 28.55 ### ### ### ### 0.0
2010-Oct-28 Thu 28.45 28.77 28.41 28.49 67.2 67.2 ###
2010-Oct-27 Wed ### ### ### 28.4 ### ### 2.0
2010-Oct-26 Tue ### 29 28.75 28.84 1,736,246 ### 34.4 34.4 ###
2010-Oct-25 Mon 28.74 ### ### 29 2,425,084 0 65.3 65.3 ###
2010-Oct-22 Fri 28.48 28.59 ### 28.58 ### ### ###
2010-Oct-21 Thu 28.89 ### 28.47 28.51 3,963,559 ### ### ### ###
2010-Oct-20 Wed ### ### ### 28.88 72.3 72.3 2.1
2010-Oct-19 Tue ### ### ### ### 5,613,354 0 ### ### 0.0
2010-Oct-18 Mon 28.83 ### 28.53 ### ### ### 0.0
2010-Oct-15 Fri 28.88 29 28.73 28.88 2,419,656 69,843,370 ### ### 2.1
2010-Oct-14 Thu ### ### 28.73 28.84 ### ### ###
2010-Oct-13 Wed 29 29.2 28.89 ### 3,630,744 105,454,959 ### ### 0.0
2010-Oct-12 Tue ### 29.26 28.83 ### 4,203,251 122,083,425 43.1 43.1 0.0
2010-Oct-11 Mon ### ### ### 29.2 69.2 69.2 2.1
2010-Oct-08 Fri ### ### ### 29.7 4,705,173 0 ### ### ###
2010-Oct-07 Thu 29.85 ### 29.76 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### 29.85 5,046,422 0 28.2 28.2 2.1
2010-Oct-05 Tue 29.55 ### 29.41 29.81 6,129,987 90,141,458 ### ### ###
2010-Oct-04 Mon ### ### 29.23 29.59 77.8 77.8 ###
2010-Oct-01 Fri ### ### 28.81 ### 2,483,676 35,777,352 ### ### 0.0
2010-Sep-30 Thu 29.4 29.43 28.84 28.84 ### ### ###
2010-Sep-29 Wed ### ### 29.2 29.26 ### ### ###
2010-Sep-28 Tue ### 29.87 29.24 29.7 75.7 75.7 ###
2010-Sep-27 Mon 29 ### ### ### 80.4 80.4 0.0
2010-Sep-24 Fri 28.7 ### ### ### ### ### 0.0
2010-Sep-23 Thu 28.8 ### 28.79 28.88 70.1 70.1 2.1
2010-Sep-22 Wed ### 28.89 28.56 28.79 ### ### ###
2010-Sep-21 Tue 28.76 28.79 28.53 28.53 1,688,573 ### ### ### 2.0
2010-Sep-20 Mon ### ### 28.5 28.59 2,645,358 37,696,351 ### ### 2.0
2010-Sep-17 Fri 28.75 28.8 ### 28.76 2,872,559 41,364,849 ### ### 2.1
2010-Sep-16 Thu 28.76 28.8 ### 28.77 77.7 77.7 2.1
2010-Sep-15 Wed 28.56 ### 28.42 28.58 ### ### ###
2010-Sep-14 Tue 28.44 28.49 ### 28.44 4,355,947 ### 67.8 67.8 ###
2010-Sep-13 Mon ### ### 28.29 ### ### ### 0.0
2010-Sep-10 Fri ### ### 28.73 ### 3,336,255 ### 27.0 27.0 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue 28.78 ### 28.74 29 4,921,350 ### 77.1 77.1 ###
2010-Sep-06 Mon 28.49 28.84 28.47 28.79 72.0 72.0 ###
2010-Sep-03 Fri 28.55 28.78 ### ### 4,015,925 ### 24.2 24.2 0.0
2010-Sep-02 Thu 28.45 28.47 28.24 28.47 ### ### ###
2010-Sep-01 Wed ### ### 28 28.23 ### ### ###
2010-Aug-31 Tue ### ### 27.72 27.76 28.1 28.1 2.0
2010-Aug-30 Mon ### ### ### ### 26.5 26.5 0.0
2010-Aug-27 Fri 27.5 ### ### 27.85 9,368,087 0 ### ### ###
2010-Aug-26 Thu 28.86 28.89 27.54 27.54 ### ### 2.0
2010-Aug-25 Wed ### 27.21 ### ### 36.7 36.7 0.0
2010-Aug-24 Tue 27.2 27.28 27 ### ### ### 0.0
2010-Aug-23 Mon ### 27.43 ### ### 3,420,243 ### 75.2 75.2 0.0
2010-Aug-20 Fri ### 27.28 ### ### 4,753,951 ### 75.2 75.2 0.0
2010-Aug-19 Thu 27.26 ### ### 27.21 30.1 30.1 ###
2010-Aug-18 Wed 27 ### ### ### 5,399,428 0 ### ### 0.0
2010-Aug-17 Tue ### ### ### 26.87 ### ### ###
2010-Aug-16 Mon 26.56 26.87 26.53 26.76 2,885,645 77,046,721 72.9 72.9 ###
2010-Aug-13 Fri 26.49 26.75 ### 26.74 3,640,071 48,685,949 ### ### ###
2010-Aug-12 Thu ### 26.73 26.26 ### 77.8 77.8 0.0
2010-Aug-11 Wed ### ### ### 26.45 ### ### ###
2010-Aug-10 Tue ### 26.84 26.58 26.7 78.9 78.9 1.9
2010-Aug-09 Mon ### 26.82 ### 26.7 4,407,482 ### ### ### 1.9
2010-Aug-06 Fri ### 26.52 ### 26.44 ### ### 1.9
2010-Aug-05 Thu 25.89 ### 25.82 ### 69.8 69.8 0.0
2010-Aug-04 Wed 25.8 25.82 ### 25.78 2,956,059 38,162,721 ### ### ###
2010-Aug-03 Tue 25.81 25.87 ### 25.75 ### ### ###
2010-Aug-02 Mon 25.75 ### ### 25.77 ### ### ###
2010-Jul-30 Fri 25.56 25.83 25.52 25.79 7,424,823 ### 77.4 77.4 1.8
2010-Jul-29 Thu 25.7 25.75 25.54 25.56 4,014,429 ### 25.5 25.5 1.8
2010-Jul-28 Wed 25.86 ### ### 25.8 5,138,558 0 27.6 27.6 1.8
2010-Jul-27 Tue 26 ### 25.82 25.82 2,990,786 38,611,047 ### ### 1.8
2010-Jul-26 Mon 25.81 ### 25.76 25.83 3,321,145 42,776,347 ### ### 1.8
2010-Jul-23 Fri 26 ### ### ### 4,596,670 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### 25.76 4,000,526 0 ### ### 1.8
2010-Jul-21 Wed 26.4 26.51 ### ### 5,037,474 ### 25.2 25.2 0.0
2010-Jul-20 Tue ### 27 26.54 ### ### ### 0.0
2010-Jul-19 Mon ### 26.82 26.55 ### 74.5 74.5 0.0
2010-Jul-16 Fri ### ### ### 26.76 1,826,873 0 ### ### ###
2010-Jul-15 Thu ### ### 26.78 ### 28.9 28.9 0.0
2010-Jul-14 Wed 27 ### 27 ### 67.0 67.0 0.0
2010-Jul-13 Tue ### ### ### 27 ### ### 1.9
2010-Jul-12 Mon ### ### 26.86 ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu ### ### 26.74 ### ### ### 0.0
2010-Jul-07 Wed 26.42 ### ### ### 84.0 84.0 0.0
2010-Jul-06 Tue 26.46 26.55 26.25 26.52 62.8 62.8 1.9
2010-Jul-05 Mon 26.71 26.75 ### ### 2,333,258 31,207,325 25.0 25.0 0.0
2010-Jul-02 Fri 26.72 26.8 26.52 ### 31.4 31.4 0.0
2010-Jul-01 Thu 26.72 26.87 26.52 ### 3,322,149 ### ### ### 0.0
2010-Jun-30 Wed 26.75 ### 26.74 ### 3,227,375 ### ### ### 0.0
2010-Jun-29 Tue 27.4 27.41 27 ### 33.0 33.0 0.0
2010-Jun-28 Mon ### 27.57 27.23 27.47 2,371,025 64,966,085 ### ### 2.0
2010-Jun-25 Fri ### 27.54 27.29 27.4 72.5 72.5 2.0
2010-Jun-24 Thu 27.77 27.82 27.53 ### 34.6 34.6 0.0
2010-Jun-23 Wed 27.73 27.85 ### ### 39.0 39.0 0.0
2010-Jun-22 Tue 27.8 ### 27.7 27.73 ### ### ###
2010-Jun-21 Mon ### ### 27.79 27.81 ### ### ###
2010-Jun-18 Fri ### ### 27.7 ### 66.3 66.3 0.0
2010-Jun-17 Thu 27.79 ### 27.72 27.8 ### ### 2.0
2010-Jun-16 Wed 27.89 ### ### 27.7 4,158,246 0 27.7 27.7 2.0
2010-Jun-15 Tue 27.75 27.78 27.51 ### ### ### 0.0
2010-Jun-11 Fri 27.7 27.74 27.51 ### 32.9 32.9 0.0
2010-Jun-10 Thu ### 27.58 27.25 27.5 3,268,374 89,602,473 ### ### 2.0
2010-Jun-09 Wed 26.78 27.29 26.71 27.22 2,681,982 ### ### ### 1.9
2010-Jun-08 Tue 26.83 ### ### 26.87 ### ### ###
2010-Jun-07 Mon 26.74 ### ### 26.84 ### ### 1.9
2010-Jun-04 Fri 27.2 27.26 26.88 ### 3,743,856 101,346,181 ### ### 0.0
2010-Jun-03 Thu 27.2 27.41 ### 27.28 66.2 66.2 1.9
2010-Jun-02 Wed ### ### 26.82 ### 6,838,647 91,706,256 ### ### 0.0
2010-Jun-01 Tue ### 26.71 ### 26.71 3,606,871 ### ### ### 1.9
2010-May-31 Mon 26.5 26.84 26.49 ### 3,789,820 101,055,550 73.1 73.1 0.0
2010-May-28 Fri 26.26 26.5 26.21 26.41 65.7 65.7 ###
2010-May-27 Thu ### ### ### 26.53 4,870,379 0 22.6 22.6 ###
2010-May-26 Wed 26.73 26.86 26.5 26.5 ### ### 1.9
2010-May-25 Tue 26.85 26.85 ### ### 5,196,175 69,758,649 39.5 39.5 0.0
2010-May-24 Mon 26.5 26.76 26.23 26.73 67.0 67.0 ###
2010-May-21 Fri 26.58 ### ### ### 9,403,053 0 25.3 25.3 0.0
2010-May-20 Thu 26.8 ### ### 26.75 6,557,778 0 ### ### ###
2010-May-19 Wed ### ### 26.82 26.84 46.0 46.0 1.9
2010-May-18 Tue 27.29 27.29 ### ### 3,078,880 ### ### ### 0.0
2010-May-17 Mon 27.2 ### ### ### ### ### 0.0
2010-May-14 Fri ### 27.45 27.2 27.29 30.6 30.6 ###
2010-May-13 Thu ### 27.48 27.23 27.48 4,435,325 ### 64.9 64.9 2.0
2010-May-12 Wed 27.29 ### ### ### 30.4 30.4 0.0
2010-May-11 Tue ### 27.27 ### ### 51.7 51.7 0.0
2010-May-10 Mon ### ### 26.8 27.23 54.1 54.1 1.9
2010-May-07 Fri ### 27.2 26.57 ### 5,994,055 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 77.8 77.8 0.0
2010-May-05 Wed ### ### 26.88 ### ### ### 0.0
2010-May-04 Tue ### 27.23 ### ### ### ### 0.0
2010-May-03 Mon ### 27.24 ### ### 3,209,170 ### 38.3 38.3 0.0
2010-Apr-30 Fri ### ### 26.45 ### 74.3 74.3 0.0
2010-Apr-29 Thu ### ### 26.83 ### ### ### 0.0
2010-Apr-28 Wed 26.8 26.86 ### 26.83 3,422,689 ### 69.2 69.2 ###
2010-Apr-27 Tue ### ### 26.85 ### 33.4 33.4 0.0
2010-Apr-23 Fri ### ### 26.76 26.82 ### ### 1.9
2010-Apr-22 Thu ### ### 26.87 27 3,964,522 53,263,353 36.5 36.5 1.9
2010-Apr-21 Wed 27.29 27.29 ### 27.2 4,195,144 ### ### ### 1.9
2010-Apr-20 Tue ### ### ### ### 4,411,626 0 ### ### 0.0
2010-Apr-19 Mon 27.2 ### ### 27.22 76.3 76.3 1.9
2010-Apr-16 Fri 27.21 27.45 ### 27.28 74.1 74.1 1.9
2010-Apr-15 Thu 27.75 27.83 ### ### 26.6 26.6 0.0
2010-Apr-14 Wed 27.74 27.86 27.49 27.73 6,130,749 169,668,478 ### ### ###
2010-Apr-13 Tue ### ### ### 27.77 7,548,045 0 32.6 32.6 ###
2010-Apr-12 Mon ### 28.51 28.22 28.28 3,415,824 96,889,847 32.6 32.6 ###
2010-Apr-09 Fri ### ### ### 28.52 29.6 29.6 2.0
2010-Apr-08 Thu 28.53 28.82 28.47 28.78 4,086,480 ### ### ### 2.1
2010-Apr-07 Wed 28.45 28.52 ### 28.48 3,469,985 49,481,986 68.6 68.6 2.0
2010-Apr-06 Tue 28.4 28.48 28.28 ### 2,272,145 64,483,475 32.7 32.7 0.0
2010-Apr-01 Thu ### 28.2 27.84 28.2 3,431,923 96,162,482 63.8 63.8 2.0
2010-Mar-31 Wed 28.2 ### 28 28 6,034,872 ### 31.6 31.6 2.0
2010-Mar-30 Tue 28.4 28.41 ### 28.24 2,759,177 ### ### ### 2.0
2010-Mar-29 Mon 28.59 ### ### ### 4,798,620 0 0.0
2010-Mar-26 Fri ### ### 28.45 ### 32.5 32.5 0.0
2010-Mar-25 Thu 28.7 28.72 28.44 28.57 2,853,645 81,557,174 33.2 33.2 ###
2010-Mar-24 Wed 28.77 28.77 ### 28.7 3,699,950 53,223,780 ### ### ###
2010-Mar-23 Tue 28.52 ### 28.28 ### 7,400,573 ### ### ### 0.0
2010-Mar-22 Mon 28.23 28.57 ### 28.43 78.8 78.8 ###
2010-Mar-19 Fri 28.7 28.78 28.56 28.78 3,307,984 ### 67.9 67.9 2.1
2010-Mar-18 Thu ### ### ### 28.76 4,997,448 0 ### ### 2.1
2010-Mar-17 Wed 28.48 28.78 ### 28.72 4,757,850 ### ### ### ###
2010-Mar-16 Tue ### 28.44 ### 28.28 4,614,754 ### ### ### ###
2010-Mar-15 Mon 28.44 28.55 28.21 28.21 3,189,576 ### ### ### ###
2010-Mar-12 Fri 28.47 28.5 ### 28.5 70.5 70.5 2.0
2010-Mar-11 Thu ### 28.46 28.23 ### ### ### 0.0
2010-Mar-10 Wed 28.24 28.28 ### 28.2 32.9 32.9 2.0
2010-Mar-09 Tue ### ### ### ### 4,647,470 0 72.8 72.8 0.0
2010-Mar-08 Mon 28.25 28.25 ### ### ### ### 0.0
2010-Mar-05 Fri ### ### 27.87 ### ### ### 0.0
2010-Mar-04 Thu 27.75 ### ### 27.8 4,655,420 0 74.5 74.5 2.0
2010-Mar-03 Wed ### 27.81 27.5 27.57 3,076,550 ### ### ### ###
2010-Mar-02 Tue 27.85 27.88 27.43 27.76 35.3 35.3 2.0
2010-Mar-01 Mon ### ### ### 27.54 81.9 81.9 2.0
2010-Feb-26 Fri ### ### 25.83 26.84 9,679,482 ### ### ### 1.9
2010-Feb-25 Thu 26 ### ### 25.45 ### ### 1.8
2010-Feb-24 Wed 25.87 ### ### 25.85 6,024,420 0 ### ### ###
2010-Feb-23 Tue ### ### 25.77 ### 3,130,559 40,337,252 ### ### 0.0
2010-Feb-22 Mon ### ### 25.86 ### ### ### 0.0
2010-Feb-19 Fri ### 26.22 ### 25.82 3,382,928 44,350,186 35.0 35.0 1.8
2010-Feb-18 Thu ### 26.29 25.89 ### 74.2 74.2 0.0
2010-Feb-17 Wed ### 26.21 25.81 ### 3,482,070 90,568,640 72.1 72.1 0.0
2010-Feb-16 Tue 25.87 ### 25.57 ### 2,628,384 33,603,889 30.9 30.9 0.0
2010-Feb-15 Mon 25.56 25.79 25.56 25.73 ### ### 1.8
2010-Feb-12 Fri 25.48 ### 25.42 25.55 69.4 69.4 1.8
2010-Feb-11 Thu ### ### 25.26 ### 19.4 19.4 0.0
2010-Feb-10 Wed 25.45 ### ### 25.5 ### ### ###
2010-Feb-09 Tue 25.43 25.55 25.23 ### 33.7 33.7 0.0
2010-Feb-08 Mon 25.7 25.82 25.43 25.52 31.4 31.4 1.8
2010-Feb-05 Fri ### 25.85 25.51 ### 4,554,056 116,948,158 ### ### 0.0
2010-Feb-04 Thu 25.8 ### ### 25.77 4,324,324 0 ### ### ###
2010-Feb-03 Wed 25.71 ### 25.51 ### ### ### 0.0
2010-Feb-02 Tue 25.5 25.79 ### ### ### ### 0.0
2010-Feb-01 Mon ### ### 25.4 25.51 45.7 45.7 1.8
2010-Jan-29 Fri ### 26.21 25.82 25.86 7,832,720 ### 45.4 45.4 1.8
2010-Jan-28 Thu 26.7 26.79 ### ### ### ### 0.0
2010-Jan-27 Wed ### ### 26.78 26.8 ### ### 1.9
2010-Jan-25 Mon ### ### ### 27.48 2,664,048 0 22.8 22.8 2.0
2010-Jan-22 Fri 27.2 27.59 27 27.5 5,161,424 ### ### ### 2.0
2010-Jan-21 Thu 27.49 ### 27.41 27.5 ### ### 2.0
2010-Jan-20 Wed ### 27.75 27.43 27.51 37.2 37.2 ###
2010-Jan-19 Tue 27.81 ### 27.44 27.5 3,134,676 43,007,754 34.7 34.7 2.0
2010-Jan-18 Mon 27.81 ### ### 27.82 ### ### 2.0
2010-Jan-15 Fri ### ### 27.85 ### 32.2 32.2 0.0
2010-Jan-14 Thu ### ### 28 ### 1,979,824 ### ### ### 0.0
2010-Jan-13 Wed ### 28.2 27.83 ### 33.5 33.5 0.0
2010-Jan-12 Tue 27.78 ### 27.71 27.79 2,055,443 ### ### ### 2.0
2010-Jan-11 Mon 28.24 28.24 27.88 28 ### ### 2.0
2010-Jan-08 Fri ### 28.24 ### ### 3,112,950 43,954,854 69.5 69.5 0.0
2010-Jan-07 Thu 28 ### ### 27.85 2,344,244 0 31.0 31.0 ###
2010-Jan-06 Wed ### ### 27.77 ### 1,958,788 27,197,771 26.0 26.0 0.0
2010-Jan-05 Tue 28.41 28.44 ### ### 19.0 19.0 0.0
2010-Jan-04 Mon ### 28.26 ### ### ### ### 0.0
2009-Dec-31 Thu 27.78 ### 27.7 28 71.9 71.9 2.0
2009-Dec-30 Wed 27.84 27.88 27.59 27.59 984,186 ### ### ### ###
2009-Dec-29 Tue 27.59 27.85 27.55 ### ### ### 0.0
2009-Dec-24 Thu 27.44 27.44 27.21 27.42 ### ### 2.0
2009-Dec-23 Wed ### 27.4 ### ### ### ### 0.0
2009-Dec-22 Tue ### ### 26.81 ### 71.6 71.6 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri 26.8 27.23 ### ### 6,041,220 ### ### ### 0.0
2009-Dec-17 Thu ### ### 26.81 26.85 7,632,983 ### ### ### 1.9
2009-Dec-16 Wed ### ### 26.89 ### 37.3 37.3 0.0
2009-Dec-15 Tue ### ### ### 27.2 31.3 31.3 1.9
2009-Dec-14 Mon ### ### ### 27.27 2,564,570 0 ### ### 1.9
2009-Dec-11 Fri ### ### 26.76 26.83 ### ### ###
2009-Dec-10 Thu ### 27.21 26.73 26.85 35.9 35.9 1.9
2009-Dec-09 Wed 27 ### ### ### 5,332,829 0 ### ### 0.0
2009-Dec-08 Tue 27.58 ### ### 27.43 3,146,277 0 36.9 36.9 ###
2009-Dec-07 Mon ### ### 27.54 ### 2,541,922 ### ### ### 0.0
2009-Dec-04 Fri 27.89 ### 27.73 27.8 3,325,070 ### 36.8 36.8 2.0
2009-Dec-03 Thu ### ### 27.84 ### 3,763,148 52,383,020 ### ### 0.0
2009-Dec-02 Wed 28.4 28.5 ### ### 4,245,087 60,492,489 ### ### 0.0
2009-Dec-01 Tue ### ### ### 28.22 ### ### 2.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 27.82 27.89 4,185,347 58,218,176 ### ### 2.0
2009-Nov-26 Thu 28.28 28.43 27.87 ### ### ### 0.0
2009-Nov-25 Wed 28 28.22 ### ### 3,245,240 ### ### ### 0.0
2009-Nov-24 Tue 28.23 ### ### ### 2,412,550 0 ### ### 0.0
2009-Nov-23 Mon ### 28.24 ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### 28 2,450,087 0 34.3 34.3 2.0
2009-Nov-19 Thu 28.55 28.58 ### ### 1,986,787 28,391,186 ### ### 0.0
2009-Nov-18 Wed 28.54 28.72 ### 28.42 36.0 36.0 ###
2009-Nov-17 Tue 28.59 28.59 ### 28.4 ### ### 2.0
2009-Nov-16 Mon 28.25 28.58 28.2 ### 68.9 68.9 0.0
2009-Nov-13 Fri ### 28.22 ### ### 29.0 29.0 0.0
2009-Nov-12 Thu ### ### 27.87 28 ### ### 2.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 28.8 28.8 ### 28.43 27.7 27.7 ###
2009-Nov-09 Mon 28.25 28.5 ### 28.4 63.3 63.3 2.0
2009-Nov-06 Fri ### ### ### ### 29.6 29.6 0.0
2009-Nov-05 Thu 27.85 ### 27.51 ### ### ### 0.0
2009-Nov-04 Wed ### 28.2 27.8 ### 32.5 32.5 0.0
2009-Nov-03 Tue ### 28.46 28 ### ### ### 0.0
2009-Nov-02 Mon 28.51 ### ### 28.25 ### ### 2.0
2009-Oct-30 Fri ### ### 28.41 ### 31.7 31.7 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed 28.85 29.21 28.78 28.82 2,792,240 ### ### ### 2.1
2009-Oct-27 Tue 29 ### 28.73 28.75 3,393,856 48,752,741 44.0 44.0 ###
2009-Oct-26 Mon ### 29.26 ### ### 35.5 35.5 0.0
2009-Oct-23 Fri ### 29.55 ### ### ### ### 0.0
2009-Oct-22 Thu ### 29.72 ### 29.41 3,243,686 48,201,173 ### ### ###
2009-Oct-21 Wed ### ### 29.75 29.8 3,993,770 59,407,328 32.6 32.6 2.1
2009-Oct-20 Tue 30.5 30.5 ### 30.28 29.9 29.9 2.2
2009-Oct-19 Mon 29.75 30.57 29.56 30.52 ### ### ###
2009-Oct-16 Fri 29.85 30.2 29.7 29.75 2,827,326 ### ### ### 2.1
2009-Oct-15 Thu 29.5 29.89 ### 29.75 5,543,470 82,847,159 75.5 75.5 2.1
2009-Oct-14 Wed ### 29.45 ### 29.23 ### ### 2.1
2009-Oct-13 Tue ### ### 28.85 28.85 ### ### ###
2009-Oct-12 Mon ### ### ### ### 2,011,820 0 ### ### 0.0
2009-Oct-09 Fri ### 29.28 28.81 28.85 5,011,226 145,551,059 ### ### ###
2009-Oct-07 Wed ### ### ### 29.21 2,212,748 0 28.9 28.9 ###
2009-Oct-06 Tue 29.2 ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 1,750,424 0 74.5 74.5 0.0
2009-Oct-02 Fri 29.2 29.24 ### ### 2,363,085 ### 33.9 33.9 0.0
2009-Oct-01 Thu 29.2 29.48 ### 29.4 1,561,485 23,016,288 74.2 74.2 ###
2009-Sep-30 Wed ### ### 29 29.25 34.1 34.1 ###
2009-Sep-29 Tue ### 29.5 ### ### 1,841,770 ### ### ### 0.0
2009-Sep-28 Mon ### ### 28.86 ### 2,437,488 35,172,951 43.5 43.5 0.0
2009-Sep-25 Fri 29 29.25 28.86 ### 3,984,959 115,782,983 ### ### 0.0
2009-Sep-24 Thu 29.26 ### ### 29.2 ### ### 2.1
2009-Sep-23 Wed ### ### ### 29.26 2,803,151 0 71.3 71.3 ###
2009-Sep-22 Tue 28.85 ### 28.75 28.8 2,615,446 ### ### ### 2.1
2009-Sep-21 Mon ### ### 28.85 ### 2,095,421 30,226,447 ### ### 0.0
2009-Sep-18 Fri ### ### 28.87 ### 3,982,581 57,488,556 ### ### 0.0
2009-Sep-17 Thu 28.85 29.49 28.85 ### 5,165,141 ### 68.2 68.2 0.0
2009-Sep-16 Wed ### ### 28.58 28.82 65.3 65.3 2.1
2009-Sep-15 Tue 28.55 ### ### ### ### ### 0.0
2009-Sep-14 Mon 28.45 28.53 ### ### 44.4 44.4 0.0
2009-Sep-11 Fri 28.4 28.78 ### 28.56 ### ### ###
2009-Sep-10 Thu 28.5 28.5 ### ### ### ### 0.0
2009-Sep-09 Wed ### 28.41 ### ### 4,856,922 68,992,577 ### ### 0.0
2009-Sep-08 Tue 28.2 28.43 ### ### 4,301,850 ### ### ### 0.0
2009-Sep-07 Mon 28.29 28.57 ### 28.26 7,227,183 ### 35.7 35.7 2.0
2009-Sep-04 Fri 28.75 28.8 28.56 28.74 4,454,655 ### ### ### 2.1
2009-Sep-03 Thu 28.51 28.75 28.48 28.51 4,024,278 ### 62.0 62.0 ###
2009-Sep-02 Wed ### 28.74 ### ### 5,120,179 73,576,972 ### ### 0.0
2009-Sep-01 Tue 28.26 28.76 ### ### 75.2 75.2 0.0
2009-Aug-31 Mon 28.43 28.45 ### ### 32.5 32.5 0.0
2009-Aug-28 Fri 28.7 28.79 28 ### 11,201,586 ### 21.6 21.6 0.0
2009-Aug-27 Thu ### ### ### 28.78 7,178,149 0 ### ### 2.1
2009-Aug-26 Wed 28.48 ### ### 28.7 66.5 66.5 ###
2009-Aug-25 Tue 28.5 ### 28.45 ### 5,746,521 ### 70.2 70.2 0.0
2009-Aug-24 Mon 27.7 ### ### ### 72.4 72.4 0.0
2009-Aug-21 Fri ### ### 27.44 27.49 4,292,023 58,886,555 ### ### ###
2009-Aug-20 Thu ### 27.81 ### ### ### ### 0.0
2009-Aug-19 Wed ### 27.21 ### ### ### ### 0.0
2009-Aug-18 Tue 27.25 27.29 ### 27.24 2,921,254 ### ### ### 1.9
2009-Aug-17 Mon ### 27.29 ### 27.25 ### ### ###
2009-Aug-14 Fri 27.26 ### 27.2 ### 67.7 67.7 0.0
2009-Aug-13 Thu ### 27.25 ### 27.21 3,521,547 47,981,077 65.8 65.8 ###
2009-Aug-12 Wed ### ### 26.86 27 68.3 68.3 1.9
2009-Aug-11 Tue ### ### ### ### 2,713,349 0 68.5 68.5 0.0
2009-Aug-10 Mon 26.8 27.26 ### 27.2 3,964,880 ### ### ### 1.9
2009-Aug-07 Fri ### 26.72 26.51 26.7 72.3 72.3 1.9
2009-Aug-06 Thu 26.75 ### 26.56 26.71 27.8 27.8 1.9
2009-Aug-05 Wed 26.57 ### 26.57 26.83 2,920,649 38,800,821 ### ### ###
2009-Aug-04 Tue 26.72 26.82 26.56 26.71 5,354,655 142,915,741 ### ### 1.9
2009-Aug-03 Mon 27.2 27.24 26.8 26.8 3,527,527 95,313,779 22.2 22.2 1.9
2009-Jul-31 Fri ### ### ### 27.25 8,333,846 0 ### ### ###
2009-Jul-30 Thu 27.4 27.45 27.28 ### 4,970,248 ### ### ### 0.0
2009-Jul-29 Wed 26.79 27.27 26.73 27.21 76.9 76.9 ###
2009-Jul-28 Tue ### ### 26.25 26.58 4,656,152 ### ### ### 1.9
2009-Jul-27 Mon ### ### 26.2 26.2 5,401,951 70,765,558 ### ### ###
2009-Jul-24 Fri ### ### ### ### 12,241,449 0 24.7 24.7 0.0
2009-Jul-23 Thu 27.25 27.27 26.55 26.55 8,575,774 230,774,078 ### ### ###
2009-Jul-22 Wed ### ### ### 27.58 ### ### ###
2009-Jul-21 Tue 27.76 ### 27.58 27.7 3,490,525 ### 34.4 34.4 2.0
2009-Jul-20 Mon 27.4 27.83 ### 27.59 ### ### ###
2009-Jul-17 Fri 27.5 ### ### ### ### ### 0.0
2009-Jul-16 Thu ### 27.44 ### 27.42 ### ### 2.0
2009-Jul-15 Wed 26.83 ### ### 26.83 62.4 62.4 ###
2009-Jul-14 Tue 26.45 26.7 ### 26.7 ### ### 1.9
2009-Jul-13 Mon ### 26.55 ### 26.27 2,971,724 ### ### ### ###
2009-Jul-10 Fri 26.46 26.49 26.26 26.44 ### ### 1.9
2009-Jul-09 Thu 26.25 26.44 ### ### 2,142,458 ### ### ### 0.0
2009-Jul-08 Wed ### 26.45 26 26.45 79.3 79.3 ###
2009-Jul-07 Tue 26.44 26.45 26.22 26.27 ### ### ###
2009-Jul-06 Mon ### 26.4 ### ### ### ### 0.0
2009-Jul-03 Fri 25.81 ### 25.75 ### 3,209,788 41,326,020 ### ### 0.0
2009-Jul-02 Thu 26.27 26.27 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 2,367,951 0 72.4 72.4 0.0
2009-Jun-30 Tue 25.88 ### 25.79 ### 4,784,323 61,693,845 79.9 79.9 0.0
2009-Jun-29 Mon ### ### 25.58 ### 38.4 38.4 0.0
2009-Jun-26 Fri 25.59 ### 25.57 ### 6,844,052 ### 76.7 76.7 0.0
2009-Jun-25 Thu 25.45 25.73 25.45 25.51 3,722,624 95,261,948 ### ### 1.8
2009-Jun-24 Wed 25.59 ### 25.29 25.49 4,468,928 ### 29.9 29.9 ###
2009-Jun-23 Tue 25.73 25.75 ### 25.49 ### ### ###
2009-Jun-22 Mon 25.8 ### 25.71 25.77 41.4 41.4 ###
2009-Jun-19 Fri 25.7 ### ### 25.75 ### ### ###
2009-Jun-18 Thu ### ### 25.51 ### 30.6 30.6 0.0
2009-Jun-17 Wed ### 26.25 25.5 25.5 ### ### ###
2009-Jun-16 Tue 26.2 ### ### ### 2,755,389 0 ### ### 0.0
2009-Jun-15 Mon ### 26.29 ### ### ### ### 0.0
2009-Jun-12 Fri 26.25 ### ### 26.29 ### ### 1.9
2009-Jun-11 Thu 26.48 26.49 ### ### 22.8 22.8 0.0
2009-Jun-10 Wed 26.75 26.75 26.42 26.48 ### ### ###
2009-Jun-09 Tue ### 26.55 ### ### 38.8 38.8 0.0
2009-Jun-05 Fri ### 26.74 ### ### 3,586,974 47,957,842 29.5 29.5 0.0
2009-Jun-04 Thu ### 26.87 26.25 ### 4,676,273 ### ### ### 0.0
2009-Jun-03 Wed 25.89 ### 25.89 ### 3,209,789 ### ### ### 0.0
2009-Jun-02 Tue 25.4 26 ### 26 81.0 81.0 1.9
2009-Jun-01 Mon ### 25.59 ### 25.4 ### ### 1.8
2009-May-29 Fri ### 25.51 ### ### 4,914,675 62,686,679 ### ### 0.0
2009-May-28 Thu 25.25 25.45 25.2 ### ### ### 0.0
2009-May-27 Wed 25.87 ### ### 25.45 24.8 24.8 1.8
2009-May-26 Tue 25.78 25.84 25.52 25.78 1,763,450 ### 70.3 70.3 ###
2009-May-25 Mon 26 ### ### 25.72 ### ### 1.8
2009-May-22 Fri ### ### 25.73 25.83 30.6 30.6 1.8
2009-May-21 Thu ### 26.43 25.86 ### ### ### 0.0
2009-May-20 Wed 26.25 26.53 ### 26.5 3,660,946 48,562,448 77.3 77.3 1.9
2009-May-19 Tue 25.8 ### 25.7 26.25 ### ### 1.9
2009-May-18 Mon 25.84 ### ### 25.8 1,503,950 0 ### ### 1.8
2009-May-15 Fri 25.76 ### ### 25.84 ### ### 1.8
2009-May-14 Thu 25.45 ### 25.28 25.47 3,116,676 39,394,784 81.4 81.4 ###
2009-May-13 Wed 25.88 ### 25.41 25.5 2,967,176 37,697,971 ### ### ###
2009-May-12 Tue ### 25.8 ### 25.75 76.3 76.3 ###
2009-May-11 Mon ### ### 25.53 25.55 4,057,850 51,798,455 ### ### 1.8
2009-May-08 Fri ### ### ### ### 4,393,443 0 ### ### 0.0
2009-May-07 Thu 26.2 26.41 ### ### 3,990,777 ### ### ### 0.0
2009-May-06 Wed 26.25 26.4 26 ### 35.7 35.7 0.0
2009-May-05 Tue 26.5 26.5 ### 26.25 5,301,922 ### 29.1 29.1 1.9
2009-May-04 Mon 26.42 26.52 ### ### 2,999,451 39,772,720 23.4 23.4 0.0
2009-May-01 Fri 26.5 ### 26.21 26.42 1,938,553 ### ### ### 1.9
2009-Apr-30 Thu 26.88 26.88 ### 26.72 4,230,987 ### ### ### 1.9
2009-Apr-29 Wed 26.41 ### ### ### 2,940,242 0 ### ### 0.0
2009-Apr-28 Tue 26.8 26.87 ### ### 2,992,624 ### 23.9 23.9 0.0
2009-Apr-27 Mon 26.52 26.85 ### 26.71 2,124,847 28,526,070 ### ### 1.9
2009-Apr-24 Fri 26.89 ### ### ### 26.1 26.1 0.0
2009-Apr-23 Thu 26.8 ### ### ### 4,074,944 0 ### ### 0.0
2009-Apr-22 Wed 26.74 26.74 26.21 ### 27.4 27.4 0.0
2009-Apr-21 Tue 26.29 ### 26.23 26.78 2,776,776 ### 81.8 81.8 1.9
2009-Apr-20 Mon 26 ### 26 ### 3,894,673 50,630,749 84.8 84.8 0.0
2009-Apr-17 Fri ### 26.7 25.58 25.88 6,550,545 171,231,246 ### ### 1.8
2009-Apr-16 Thu ### ### 25.43 25.58 28.4 28.4 1.8
2009-Apr-15 Wed ### 25.49 ### 25.49 73.0 73.0 ###
2009-Apr-14 Tue 25.75 25.75 ### ### 3,894,222 ### 17.4 17.4 0.0
2009-Apr-09 Thu ### ### 25.25 ### 2,715,853 34,287,644 67.3 67.3 0.0
2009-Apr-08 Wed ### ### ### 25.4 3,101,945 0 ### ### 1.8
2009-Apr-07 Tue 25.4 ### ### 25.57 ### ### ###
2009-Apr-06 Mon ### 25.27 24.77 25.21 69.5 69.5 ###
2009-Apr-03 Fri ### ### 24.75 24.88 ### ### 1.8
2009-Apr-02 Thu 24.78 25.26 24.76 25 4,544,626 ### ### ### 1.8
2009-Apr-01 Wed ### ### 24.81 24.89 ### ### 1.8
2009-Mar-31 Tue 25.23 ### ### ### ### ### 0.0
2009-Mar-30 Mon 25.48 25.48 ### 25.28 2,180,141 ### ### ### 1.8
2009-Mar-27 Fri ### ### ### 25.5 66.4 66.4 ###
2009-Mar-26 Thu 24.85 ### 24.8 ### 5,739,752 71,172,924 69.6 69.6 0.0
2009-Mar-25 Wed ### ### 24.73 24.77 22.8 22.8 ###
2009-Mar-24 Tue 25.2 ### 24.53 24.88 5,257,547 ### 29.6 29.6 1.8
2009-Mar-23 Mon 24.54 ### ### ### 74.8 74.8 0.0
2009-Mar-20 Fri 25 ### 24.75 24.75 5,118,155 ### 29.5 29.5 1.8
2009-Mar-19 Thu 24.88 25.22 24.88 ### 73.6 73.6 0.0
2009-Mar-18 Wed ### 25.54 ### ### 6,858,184 ### ### ### 0.0
2009-Mar-17 Tue ### 25.4 24.86 ### 67.6 67.6 0.0
2009-Mar-16 Mon 24.7 ### ### 24.7 6,762,284 0 64.2 64.2 1.8
2009-Mar-13 Fri 25.2 ### 24.57 24.57 7,297,044 89,644,185 12.8 12.8 1.8
2009-Mar-12 Thu 25.49 25.49 ### ### ### ### 0.0
2009-Mar-11 Wed 25.41 ### ### 25.5 3,331,159 0 71.9 71.9 ###
2009-Mar-10 Tue 25.4 25.57 ### ### 4,037,629 51,621,086 ### ### 0.0
2009-Mar-09 Mon ### ### 25.46 25.71 ### ### ###
2009-Mar-06 Fri 25.8 ### ### ### 3,370,220 0 75.7 75.7 0.0
2009-Mar-05 Thu ### ### 25.71 26 27.0 27.0 1.9
2009-Mar-04 Wed ### 26.82 ### 26.5 30.8 30.8 1.9
2009-Mar-03 Tue 26 ### 25.85 26.82 4,809,821 ### 87.5 87.5 1.9
2009-Mar-02 Mon 25.75 ### 25.7 26.25 ### ### 1.9
2009-Feb-27 Fri ### ### ### ### 10,333,641 0 16.4 16.4 0.0
2009-Feb-26 Thu 28.25 28.28 27.88 28 29.5 29.5 2.0
2009-Feb-25 Wed 28.25 28.55 ### ### 36.0 36.0 0.0
2009-Feb-24 Tue 27.81 28.24 27.8 ### ### ### 0.0
2009-Feb-23 Mon 27.56 ### 27.47 ### ### ### 0.0
2009-Feb-20 Fri ### ### 27.28 ### 2,240,022 ### 82.5 82.5 0.0
2009-Feb-19 Thu ### 27.7 ### 27.5 2,303,981 ### 68.2 68.2 2.0
2009-Feb-18 Wed 27.41 ### ### 27.45 2,892,221 0 ### ### ###
2009-Feb-17 Tue 27.54 27.7 ### 27.7 2,050,422 28,398,344 ### ### 2.0
2009-Feb-16 Mon ### 27.75 ### 27.54 32.8 32.8 2.0
2009-Feb-13 Fri 27.8 ### 27.72 27.8 63.1 63.1 2.0
2009-Feb-12 Thu ### ### 27.51 ### 26.8 26.8 0.0
2009-Feb-11 Wed 27.42 ### 27.23 ### 1,154,626 ### 69.4 69.4 0.0
2009-Feb-10 Tue 27.7 27.79 27.24 ### ### ### 0.0
2009-Feb-09 Mon ### ### 27.51 ### 1,980,879 ### ### ### 0.0
2009-Feb-06 Fri ### ### 27.57 ### 1,689,020 23,283,140 ### ### 0.0
2009-Feb-05 Thu ### ### 27.42 27.73 4,446,477 ### ### ### ###
2009-Feb-04 Wed 27.44 ### 27.2 27.75 5,339,376 ### 85.8 85.8 2.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 27.57 ### ### ### 26.6 26.6 0.0
2009-Jan-30 Fri 27 27.84 ### 27.7 6,580,724 91,603,678 ### ### 2.0
2009-Jan-29 Thu ### 27.2 ### 27.2 77.1 77.1 1.9
2009-Jan-28 Wed ### ### 26.27 26.81 3,726,282 ### ### ### ###
2009-Jan-27 Tue ### ### 25.45 26.2 3,332,854 ### 86.0 86.0 ###
2009-Jan-23 Fri ### 25.77 ### 25.4 3,146,388 ### ### ### 1.8
2009-Jan-22 Thu 25.48 26.2 ### ### 3,498,388 45,828,882 ### ### 0.0
2009-Jan-21 Wed 25.51 ### ### 25.79 4,794,276 0 ### ### 1.8
2009-Jan-20 Tue ### ### 25.52 25.8 ### ### 1.8
2009-Jan-19 Mon ### 26.75 ### 26.21 29.9 29.9 1.9
2009-Jan-16 Fri ### ### ### ### 74.5 74.5 0.0
2009-Jan-15 Thu 26.4 26.75 ### 26.26 3,536,483 ### 40.6 40.6 1.9
2009-Jan-14 Wed ### ### ### ### 2,166,822 0 83.2 83.2 0.0
2009-Jan-13 Tue ### 26.48 25.5 ### 3,031,947 ### 32.2 32.2 0.0
2009-Jan-12 Mon ### 26.43 ### ### 1,388,220 18,345,327 ### ### 0.0
2009-Jan-09 Fri ### 26.28 ### 26.23 1,403,650 ### ### ### ###
2009-Jan-08 Thu ### ### ### ### 2,595,555 0 84.6 84.6 0.0
2009-Jan-07 Wed 26.25 26.26 25.5 ### 2,995,021 77,511,143 17.3 17.3 0.0
2009-Jan-06 Tue ### 26.25 25.5 ### 2,132,971 55,190,624 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 2,057,885 0 ### ### 0.0
2009-Jan-02 Fri ### 26.82 ### ### ### ### 0.0
2008-Dec-31 Wed 26.55 ### ### ### 61.1 61.1 0.0
2008-Dec-30 Tue ### ### ### 26.44 1,450,925 0 68.3 68.3 1.9
2008-Dec-29 Mon ### ### ### ### 1,351,184 0 20.6 20.6 0.0
2008-Dec-24 Wed 26.23 ### ### 26.4 ### ### 1.9
2008-Dec-23 Tue 26.57 26.57 25.27 25.73 1,518,686 39,364,341 ### ### 1.8
2008-Dec-22 Mon 26.41 ### ### ### 33.9 33.9 0.0
2008-Dec-19 Fri 25.47 ### ### 26.49 7,503,324 0 85.5 85.5 1.9
2008-Dec-18 Thu 25 25.7 24.82 ### ### ### 0.0
2008-Dec-17 Wed ### 26 25.42 25.75 34.4 34.4 ###
2008-Dec-16 Tue ### ### 25 25.23 77.9 77.9 1.8
2008-Dec-15 Mon ### ### ### ### 3,465,181 0 23.0 23.0 0.0
2008-Dec-12 Fri 25.53 ### 24.75 25 4,827,949 ### ### ### 1.8
2008-Dec-11 Thu 26.4 26.56 25.5 ### 37.7 37.7 0.0
2008-Dec-10 Wed 26.5 27.4 ### ### 3,967,325 54,352,352 ### ### 0.0
2008-Dec-09 Tue 26.74 26.8 26 ### 2,753,176 72,683,846 ### ### 0.0
2008-Dec-08 Mon 26.74 27.4 26.45 26.82 ### ### 1.9
2008-Dec-05 Fri 26.29 ### 26 ### ### ### 0.0
2008-Dec-04 Thu 27.25 27.27 ### 26.5 3,123,551 ### ### ### 1.9
2008-Dec-03 Wed ### 27.5 25.86 26.54 ### ### 1.9
2008-Dec-02 Tue 26.75 27.4 ### ### ### ### 0.0
2008-Dec-01 Mon 27 ### 26.21 ### 1,879,752 24,634,149 77.5 77.5 0.0
2008-Nov-28 Fri 25.71 ### ### 26.8 6,224,247 0 ### ### 1.9
2008-Nov-27 Thu ### ### 24.88 25.4 ### ### 1.8
2008-Nov-26 Wed 25.25 25.47 ### ### 3,878,021 ### 39.7 39.7 0.0
2008-Nov-25 Tue ### ### 24.23 25 ### ### 1.8
2008-Nov-24 Mon 25.75 26 ### 25 3,398,854 ### 27.8 27.8 1.8
2008-Nov-21 Fri 24 25.55 ### 25.55 7,032,442 89,839,446 84.9 84.9 1.8
2008-Nov-20 Thu 24.7 24.84 ### ### ### ### 0.0
2008-Nov-19 Wed 26.23 26.49 24.71 ### 27.1 27.1 0.0
2008-Nov-18 Tue ### ### ### 26.25 ### ### 1.9
2008-Nov-17 Mon ### 28.49 27.5 ### 38.9 38.9 0.0
2008-Nov-14 Fri 28.45 28.7 ### 28.28 ### ### ###
2008-Nov-13 Thu ### ### ### ### 2,345,275 0 ### ### 0.0
2008-Nov-12 Wed 28.4 ### 28.21 ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 1,336,073 0 42.8 42.8 0.0
2008-Nov-10 Mon 29.4 29.8 29 ### 2,420,086 71,150,528 36.4 36.4 0.0
2008-Nov-07 Fri ### 29 28.27 29 76.1 76.1 ###
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### 29.48 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 68.4 68.4 0.0
2008-Nov-03 Mon ### ### ### ### 82.0 82.0 0.0
2008-Oct-31 Fri ### ### 27.57 27.8 4,702,150 ### 64.1 64.1 2.0
2008-Oct-30 Thu ### ### 26.77 27.49 70.3 70.3 ###
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue 25.7 ### 25.47 ### 83.1 83.1 0.0
2008-Oct-27 Mon 26.2 26.28 25.8 ### 4,983,777 129,777,553 ### ### 0.0
2008-Oct-24 Fri 27.49 27.49 25.76 ### 2,457,954 65,443,025 ### ### 0.0
2008-Oct-23 Thu ### ### 26.5 26.5 34.1 34.1 1.9
2008-Oct-22 Wed ### ### ### ### 4,675,686 0 24.7 24.7 0.0
2008-Oct-21 Tue ### 28.4 ### ### 31.6 31.6 0.0
2008-Oct-20 Mon ### ### ### 28 ### ### 2.0
2008-Oct-17 Fri ### ### ### 26.45 ### ### ###
2008-Oct-16 Thu 26 ### 25.4 26 82.6 82.6 1.9
2008-Oct-15 Wed ### ### ### ### 3,214,557 0 ### ### 0.0
2008-Oct-14 Tue 27.44 27.5 25.71 26.28 18.0 18.0 1.9
2008-Oct-13 Mon ### ### 25.55 ### 3,517,182 ### ### ### 0.0
2008-Oct-10 Fri ### ### 25 25 5,426,326 67,829,075 ### ### 1.8
2008-Oct-09 Thu ### ### ### 28 ### ### 2.0
2008-Oct-08 Wed ### 28.46 27.27 ### 3,511,658 97,852,350 ### ### 0.0
2008-Oct-07 Tue 28 29.24 27.89 28.75 73.1 73.1 ###
2008-Oct-06 Mon ### 28.75 ### 28.23 ### ### ###
2008-Oct-03 Fri 28.47 ### 28.42 ### 2,270,020 32,256,984 ### ### 0.0
2008-Oct-02 Thu 28.85 ### ### 28.7 1,898,328 0 ### ### ###
2008-Oct-01 Wed ### 28.7 27.78 28.7 82.3 82.3 ###
2008-Sep-30 Tue 27.8 28.28 27.2 27.2 2,870,523 ### 22.0 22.0 1.9
2008-Sep-29 Mon 28.5 28.59 ### ### 1,782,286 25,477,778 47.2 47.2 0.0
2008-Sep-26 Fri ### ### 27.78 ### 4,046,145 56,200,954 41.3 41.3 0.0
2008-Sep-25 Thu ### ### ### ### 73.8 73.8 0.0
2008-Sep-24 Wed 27.4 27.87 27.4 ### 2,320,479 ### 68.5 68.5 0.0
2008-Sep-23 Tue 26.89 ### 26.84 ### 2,649,353 ### 74.0 74.0 0.0
2008-Sep-22 Mon ### 27.86 26.2 27.53 84.4 84.4 ###
2008-Sep-19 Fri ### ### 27.27 27.53 4,836,422 ### 20.4 20.4 ###
2008-Sep-18 Thu 28.4 28.4 ### 28.24 10,184,178 144,615,327 41.6 41.6 2.0
2008-Sep-17 Wed 28.45 ### 28.2 28.4 ### ### 2.0
2008-Sep-16 Tue 28 ### 27.84 28.27 ### ### ###
2008-Sep-15 Mon 27.51 28.24 27.51 ### 2,159,648 60,200,188 89.7 89.7 0.0
2008-Sep-12 Fri 27.7 ### 27.45 ### 73.8 73.8 0.0
2008-Sep-11 Thu 27.2 ### ### 27.48 2,445,375 0 ### ### 2.0
2008-Sep-10 Wed 27.75 ### 27.2 27.43 29.5 29.5 ###
2008-Sep-09 Tue 27.83 27.87 27.55 27.75 ### ### 2.0
2008-Sep-08 Mon 27 27.76 26.83 27.76 ### ### 2.0
2008-Sep-05 Fri 27.25 ### ### ### 3,811,387 0 ### ### 0.0
2008-Sep-04 Thu ### ### 27.28 ### 3,339,274 ### ### ### 0.0
2008-Sep-03 Wed 27.88 ### 27.54 27.7 6,296,781 86,706,674 ### ### 2.0
2008-Sep-02 Tue 27.85 27.88 27.44 ### 2,723,824 75,340,971 23.8 23.8 0.0
2008-Sep-01 Mon ### 27.79 27.44 ### 4,121,554 ### 29.8 29.8 0.0
2008-Aug-29 Fri ### 28.4 ### ### 63.2 63.2 0.0
2008-Aug-28 Thu 27.5 ### 27.5 ### 3,790,559 52,120,186 ### ### 0.0
2008-Aug-27 Wed ### 27.41 26.8 27.41 81.1 81.1 2.0
2008-Aug-26 Tue ### 26.79 25.84 26.7 2,837,581 74,670,944 82.8 82.8 1.9
2008-Aug-25 Mon 26.55 ### ### 26.86 3,013,643 0 ### ### 1.9
2008-Aug-22 Fri 26.5 26.83 ### ### 3,245,443 ### 19.8 19.8 0.0
2008-Aug-21 Thu ### ### 26.55 ### 3,047,155 40,450,982 76.3 76.3 0.0
2008-Aug-20 Wed 27 27.29 26.73 27.21 ### ### ###
2008-Aug-19 Tue ### ### 26.77 27.22 ### ### 1.9
2008-Aug-18 Mon 26.86 27.57 26.76 ### 74.5 74.5 0.0
2008-Aug-15 Fri 26.5 26.84 26.42 26.7 4,399,480 117,158,152 ### ### 1.9
2008-Aug-14 Thu 26.77 ### 26.7 26.7 3,078,872 41,102,941 29.3 29.3 1.9
2008-Aug-13 Wed 27.4 27.74 ### 27.22 2,032,052 ### 41.1 41.1 1.9
2008-Aug-12 Tue ### 27.49 ### ### 2,176,359 29,914,054 ### ### 0.0
2008-Aug-11 Mon ### ### 26.83 27 1,957,773 26,263,524 35.2 35.2 1.9
2008-Aug-08 Fri 26.79 26.84 ### 26.5 3,038,128 40,771,677 22.2 22.2 1.9
2008-Aug-07 Thu 26.52 ### 26.45 ### ### ### 0.0
2008-Aug-06 Wed 26.24 ### 25.85 26.26 ### ### 1.9
2008-Aug-05 Tue 26 ### ### 25.49 34.1 34.1 ###
2008-Aug-04 Mon ### ### 25.76 25.85 42.6 42.6 ###
2008-Aug-01 Fri ### 25.78 ### 25.76 81.6 81.6 1.8
2008-Jul-31 Thu ### 25.41 24.86 25.2 70.6 70.6 1.8
2008-Jul-30 Wed 25.4 ### ### ### 23.1 23.1 0.0
2008-Jul-29 Tue ### 26.2 ### ### ### ### 0.0
2008-Jul-28 Mon ### 26.25 ### ### 3,173,475 41,651,859 82.1 82.1 0.0
2008-Jul-25 Fri 25.8 ### ### 25.54 35.2 35.2 1.8
2008-Jul-24 Thu ### ### 25.7 25.85 2,869,077 ### ### ### ###
2008-Jul-23 Wed 26.4 26.4 25.54 25.57 ### ### ###
2008-Jul-22 Tue ### ### 25.48 25.87 ### ### 1.8
2008-Jul-21 Mon ### ### 25.52 ### 4,477,626 ### 84.4 84.4 0.0
2008-Jul-18 Fri 25.5 25.5 ### 25.24 37.9 37.9 1.8
2008-Jul-17 Thu ### 25.53 ### 25 5,094,055 ### 70.0 70.0 1.8
2008-Jul-16 Wed 24.5 24.84 ### 24.26 30.2 30.2 1.7
2008-Jul-15 Tue 24.2 24.4 ### 23.46 25.7 25.7 1.7
2008-Jul-14 Mon ### 24.88 ### ### 1,444,644 17,971,371 83.0 83.0 0.0
2008-Jul-11 Fri 24.83 ### 24.5 24.54 ### ### 1.8
2008-Jul-10 Thu 24.82 25.2 24.73 ### 75.1 75.1 0.0
2008-Jul-09 Wed ### ### 24.25 ### ### ### 0.0
2008-Jul-08 Tue 24.2 ### ### 24.4 3,422,544 0 ### ### 1.7
2008-Jul-07 Mon 23.46 24.22 23.41 ### 3,198,721 76,177,540 87.6 87.6 0.0
2008-Jul-04 Fri ### 23.4 ### 23.4 73.4 73.4 ###
2008-Jul-03 Thu 23.2 ### 22.85 ### 5,533,740 63,222,979 45.4 45.4 0.0
2008-Jul-02 Wed ### 23.73 23 ### 5,472,151 ### 71.6 71.6 0.0
2008-Jul-01 Tue ### 24.75 ### 24 3,432,870 ### ### ### 1.7
2008-Jun-30 Mon 25.45 25.55 24.45 24.45 5,269,640 ### 20.1 20.1 ###
2008-Jun-27 Fri ### ### ### ### 10,464,950 0 79.9 79.9 0.0
2008-Jun-26 Thu ### 24.84 ### 24.53 5,200,578 64,591,178 ### ### 1.8
2008-Jun-25 Wed ### ### ### ### 6,387,488 0 ### ### 0.0
2008-Jun-24 Tue ### 24.81 ### ### 3,568,547 44,267,825 78.1 78.1 0.0
2008-Jun-23 Mon 23.56 24.85 ### 24.49 ### ### ###
2008-Jun-20 Fri ### ### ### ### 4,625,077 0 28.3 28.3 0.0
2008-Jun-19 Thu ### 25.43 24.54 ### ### ### 0.0
2008-Jun-18 Wed ### 25.53 24.75 25 ### ### 1.8
2008-Jun-17 Tue ### ### 25.23 ### 5,729,875 72,282,373 ### ### 0.0
2008-Jun-16 Mon 26.73 26.88 ### ### ### ### 0.0
2008-Jun-13 Fri 26.4 26.83 ### ### 2,424,477 32,524,358 ### ### 0.0
2008-Jun-12 Thu 26.51 ### 26.25 26.25 ### ### 1.9
2008-Jun-11 Wed 26.75 ### 26.57 ### 4,081,823 ### ### ### 0.0
2008-Jun-10 Tue 27.47 27.74 26.75 26.75 ### ### ###
2008-Jun-06 Fri 27.72 ### ### ### 2,239,959 0 ### ### 0.0
2008-Jun-05 Thu 27.79 27.81 27.2 27.51 1,750,655 ### 38.1 38.1 ###
2008-Jun-04 Wed ### 27.58 ### 27.46 ### ### ###
2008-Jun-03 Tue ### 27.44 ### ### 4,226,843 57,992,285 35.2 35.2 0.0
2008-Jun-02 Mon ### ### ### ### 77.9 77.9 0.0
2008-May-30 Fri 28 ### ### 27.72 ### ### ###
2008-May-29 Thu ### ### ### ### 73.3 73.3 0.0
2008-May-28 Wed ### ### 27.81 28 40.3 40.3 2.0
2008-May-27 Tue 28.25 28.49 ### ### 2,077,758 ### 35.7 35.7 0.0
2008-May-26 Mon 28.57 28.76 ### ### 2,678,349 38,514,658 ### ### 0.0
2008-May-23 Fri 28.76 ### ### 28.79 2,688,175 0 ### ### ###
2008-May-22 Thu 28.82 ### 28.57 ### 3,109,575 44,420,278 ### ### 0.0
2008-May-21 Wed ### ### 28.87 29.28 75.7 75.7 ###
2008-May-20 Tue 29.28 29.5 ### 29.5 75.3 75.3 2.1
2008-May-19 Mon ### ### 28.8 29.28 ### ### ###
2008-May-16 Fri 28.87 ### 28.8 ### 3,503,022 ### ### ### 0.0
2008-May-15 Thu 29.25 29.25 28.55 28.86 2,271,956 65,659,528 ### ### ###
2008-May-14 Wed 28.54 29.24 ### ### 3,927,787 57,424,245 ### ### 0.0
2008-May-13 Tue 28.28 28.75 28.2 ### 1,946,658 55,431,086 ### ### 0.0
2008-May-12 Mon 28.47 28.48 ### 28.23 ### ### ###
2008-May-09 Fri ### 28.8 ### ### ### ### 0.0
2008-May-08 Thu 27.71 28.55 ### 28.47 2,276,984 32,503,946 80.1 80.1 ###
2008-May-07 Wed 28.5 ### ### ### 28.7 28.7 0.0
2008-May-06 Tue 28.43 28.58 28.22 28.53 2,107,046 ### ### ### 2.0
2008-May-05 Mon ### ### ### 28.87 30.4 30.4 2.1
2008-May-02 Fri 28.7 ### ### ### 71.7 71.7 0.0
2008-May-01 Thu 28.29 28.45 ### 28.22 ### ### 2.0
2008-Apr-30 Wed 27.71 28.86 27.7 28.7 ### ### ###
2008-Apr-29 Tue ### 28.28 27.89 ### 2,487,088 ### ### ### 0.0
2008-Apr-28 Mon 28.49 ### 27.71 ### 3,069,888 ### 22.8 22.8 0.0
2008-Apr-24 Thu 28.5 ### ### ### 3,898,357 0 24.8 24.8 0.0
2008-Apr-23 Wed 28.43 ### ### ### 3,033,174 0 71.2 71.2 0.0
2008-Apr-22 Tue 28.57 ### ### 28.43 37.0 37.0 ###
2008-Apr-21 Mon 28.78 28.78 ### 28.77 ### ### 2.1
2008-Apr-18 Fri ### 28.5 27.55 ### 4,176,670 117,051,176 25.4 25.4 0.0
2008-Apr-17 Thu ### ### 28.5 28.5 3,916,554 ### ### ### 2.0
2008-Apr-16 Wed 28.8 29.2 ### 28.7 4,635,356 ### ### ### ###
2008-Apr-15 Tue ### ### 28.7 28.7 4,767,129 ### ### ### ###
2008-Apr-14 Mon 29.86 ### 29.45 29.46 ### ### 2.1
2008-Apr-11 Fri 30.54 ### ### 30.4 4,696,629 0 34.3 34.3 ###
2008-Apr-10 Thu ### ### 29.75 30.24 ### ### ###
2008-Apr-09 Wed 30.48 30.48 29.75 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### 30.5 30.73 ### ### ###
2008-Apr-04 Fri 30.5 ### 30.42 30.7 65.7 65.7 2.2
2008-Apr-03 Thu ### 30.43 29.73 ### ### ### 0.0
2008-Apr-02 Wed 29.74 ### ### 29.84 74.3 74.3 ###
2008-Apr-01 Tue ### ### ### 28.8 2,843,974 0 ### ### 2.1
2008-Mar-31 Mon ### 29.45 28.4 29 4,024,385 ### ### ### ###
2008-Mar-28 Fri ### ### 28.47 ### 8,549,380 121,700,424 80.6 80.6 0.0
2008-Mar-27 Thu 29 ### 28.52 28.76 23.3 23.3 2.1
2008-Mar-26 Wed 29.2 ### ### ### 2,277,320 0 ### ### 0.0
2008-Mar-25 Tue 28.8 29.72 ### 29.27 74.7 74.7 ###
2008-Mar-20 Thu 28.55 28.55 28 28 28.7 28.7 2.0
2008-Mar-19 Wed 28.5 ### ### ### 5,118,856 0 79.2 79.2 0.0
2008-Mar-18 Tue ### 27.71 ### 27.44 4,737,649 65,640,126 78.1 78.1 ###
2008-Mar-17 Mon 26.5 ### ### 26.85 81.6 81.6 1.9
2008-Mar-14 Fri ### 27.71 26.59 26.78 14.0 14.0 1.9
2008-Mar-13 Thu 27.53 27.78 27 27.2 3,882,387 106,338,579 37.0 37.0 1.9
2008-Mar-12 Wed 28.22 ### ### 27.7 2,976,557 0 ### ### 2.0
2008-Mar-11 Tue ### 28.25 ### 27.79 ### ### 2.0
2008-Mar-10 Mon ### ### 27.83 ### ### ### 0.0
2008-Mar-07 Fri 29.7 29.7 ### 28.7 ### ### ###
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 29.4 29.81 29.24 ### 4,779,788 141,123,240 79.9 79.9 0.0
2008-Mar-04 Tue 29.8 29.8 28.87 ### ### ### 0.0
2008-Mar-03 Mon 28.29 ### ### 28.83 ### ### ###
2008-Feb-29 Fri 29.53 29.87 ### ### 4,839,440 ### ### ### 0.0
2008-Feb-28 Thu ### ### 29.44 ### 4,014,028 ### 71.0 71.0 0.0
2008-Feb-27 Wed 30.25 ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### 30.23 6,173,129 0 70.1 70.1 ###
2008-Feb-25 Mon ### ### 28.25 ### 4,136,448 58,427,328 ### ### 0.0
2008-Feb-22 Fri ### ### 27.56 27.81 3,810,559 ### 25.1 25.1 ###
2008-Feb-21 Thu ### 28.4 27.71 ### 78.4 78.4 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 27.54 27.82 27.25 27.5 35.4 35.4 2.0
2008-Feb-18 Mon 27.21 27.5 26.85 ### 4,568,150 124,139,476 39.4 39.4 0.0
2008-Feb-15 Fri ### 27.75 ### ### 4,191,127 58,151,887 23.5 23.5 0.0
2008-Feb-14 Thu 27.8 ### 27.4 ### 3,118,755 42,726,943 73.4 73.4 0.0
2008-Feb-13 Wed ### ### ### ### 3,451,187 0 ### ### 0.0
2008-Feb-12 Tue ### ### 26.85 27.55 5,007,478 ### ### ### 2.0
2008-Feb-11 Mon 28.8 ### ### ### 3,503,823 0 ### ### 0.0
2008-Feb-08 Fri ### ### 28.56 ### 2,058,776 29,399,321 75.1 75.1 0.0
2008-Feb-07 Thu 28.28 28.48 27.78 ### ### ### 0.0
2008-Feb-06 Wed 28.4 28.59 28.25 28.26 3,888,072 ### 40.3 40.3 2.0
2008-Feb-05 Tue 29.42 29.51 28.56 29 4,876,756 ### ### ### ###
2008-Feb-04 Mon ### ### ### 29.77 34.3 34.3 ###
2008-Feb-01 Fri ### 29.4 28.46 29.4 3,880,275 112,256,355 60.4 60.4 ###
2008-Jan-31 Thu 29 29.47 ### 28.8 7,198,343 106,067,584 33.4 33.4 2.1
2008-Jan-30 Wed ### ### 29.2 29.5 8,094,772 118,183,671 15.8 15.8 2.1
2008-Jan-29 Tue 31.42 31.49 30.8 30.8 ### ### 2.2
2008-Jan-25 Fri ### ### ### ### 69.0 69.0 0.0
2008-Jan-24 Thu ### 30.45 ### 29.75 4,284,576 ### ### ### 2.1
2008-Jan-23 Wed ### ### 28.8 ### 6,593,879 94,951,857 34.6 34.6 0.0
2008-Jan-22 Tue 30.59 ### ### ### ### ### 0.0
2008-Jan-21 Mon 30.75 31.72 ### ### 3,893,347 61,748,483 86.5 86.5 0.0
2008-Jan-18 Fri 30.81 31.4 30.54 30.75 ### ### ###
2008-Jan-17 Thu 32.2 ### ### 31.4 20.3 20.3 2.2
2008-Jan-16 Wed 32.29 32.84 31.84 ### ### ### 0.0
2008-Jan-15 Tue 33.73 33.78 ### ### ### ### 0.0
2008-Jan-14 Mon 33.51 ### ### ### 76.8 76.8 0.0
2008-Jan-11 Fri ### 33.54 ### ### ### ### 0.0
2008-Jan-10 Thu 32.48 ### 32.43 ### 81.9 81.9 0.0
2008-Jan-09 Wed 32.81 ### 32.21 ### 4,276,125 ### 30.5 30.5 0.0
2008-Jan-08 Tue ### 33.47 ### ### 1,781,078 29,806,340 ### ### 0.0
2008-Jan-07 Mon ### 33.59 ### ### ### ### 0.0
2008-Jan-04 Fri ### ### 33.29 ### 20.1 20.1 0.0
2008-Jan-03 Thu 33.8 33.88 33.22 33.7 1,351,025 45,326,888 ### ### 2.4
2008-Jan-02 Wed ### 34.5 33.82 ### 661,074 22,582,287 66.5 66.5 0.0
2007-Dec-31 Mon ### ### 33.88 ### 65.5 65.5 0.0
2007-Dec-28 Fri 33.78 ### 33.56 ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 23.2 23.2 0.0
2007-Dec-24 Mon ### 34.43 33.54 ### 65.0 65.0 0.0
2007-Dec-21 Fri 33.49 ### 33.24 33.8 10,808,926 179,644,350 ### ### 2.4
2007-Dec-20 Thu ### 33.48 ### ### 7,754,725 ### ### ### 0.0
2007-Dec-19 Wed 33.72 33.79 ### ### 23.3 23.3 0.0
2007-Dec-18 Tue ### ### ### ### 38.3 38.3 0.0
2007-Dec-17 Mon 34.51 34.79 34.21 ### ### ### 0.0
2007-Dec-14 Fri 34.44 34.79 ### ### 83.4 83.4 0.0
2007-Dec-13 Thu 34.5 ### 34.49 ### 2,415,153 ### 75.2 75.2 0.0
2007-Dec-12 Wed 34.47 ### ### 34.5 1,599,782 0 ### ### 2.5
2007-Dec-11 Tue ### ### 34.47 34.85 ### ### ###
2007-Dec-10 Mon 34.4 ### ### 34.45 72.7 72.7 ###
2007-Dec-07 Fri 34.55 34.88 34.23 34.43 1,712,151 59,163,377 31.6 31.6 ###
2007-Dec-06 Thu 34.55 34.73 ### 34.54 2,852,450 ### ### ### 2.5
2007-Dec-05 Wed 33.75 34.25 33.7 ### 3,492,224 ### 78.1 78.1 0.0
2007-Dec-04 Tue 33.5 33.75 33.22 33.75 2,433,747 ### ### ### ###
2007-Dec-03 Mon 33.71 ### ### ### 30.2 30.2 0.0
2007-Nov-30 Fri ### 34.25 ### 33.85 83.1 83.1 2.4
2007-Nov-29 Thu 32.25 33.25 32.2 ### 85.2 85.2 0.0
2007-Nov-28 Wed ### 32.25 ### ### 45.2 45.2 0.0
2007-Nov-27 Tue ### ### ### ### 2,587,844 0 ### ### 0.0
2007-Nov-26 Mon 31.5 ### ### 31.8 2,875,782 0 ### ### ###
2007-Nov-23 Fri 31.5 ### ### 31.5 1,452,854 0 ### ### 2.3
2007-Nov-22 Thu ### ### 31.45 31.47 2,143,870 33,712,355 ### ### 2.2
2007-Nov-21 Wed ### ### ### 31.74 ### ### 2.3
2007-Nov-20 Tue ### ### ### ### 2,650,122 0 ### ### 0.0
2007-Nov-19 Mon ### 32.73 ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### 32.2 31.1 31.1 ###
2007-Nov-15 Thu 32.77 ### 32.22 ### 2,066,679 ### 27.3 27.3 0.0
2007-Nov-14 Wed 32.81 ### 32.58 32.74 ### ### 2.3
2007-Nov-13 Tue ### ### ### 32.47 ### ### ###
2007-Nov-12 Mon ### 32.49 31.8 ### 3,269,342 ### ### ### 0.0
2007-Nov-09 Fri 32.75 32.75 ### ### 3,130,041 51,254,421 17.4 17.4 0.0
2007-Nov-08 Thu 32.75 32.82 32.24 32.49 35.3 35.3 ###
2007-Nov-07 Wed 32.57 ### 32.46 ### 81.3 81.3 0.0
2007-Nov-06 Tue ### 32.7 ### ### ### ### 0.0
2007-Nov-05 Mon 32.72 32.72 31.81 ### 1,677,372 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### 32.52 20.1 20.1 2.3
2007-Nov-01 Thu ### ### ### ### 3,060,322 0 23.2 23.2 0.0
2007-Oct-31 Wed ### 33.51 ### 33.45 65.8 65.8 ###
2007-Oct-30 Tue 33.29 33.5 ### 33.25 2,562,557 42,922,829 38.2 38.2 2.4
2007-Oct-29 Mon ### ### 32.84 ### 2,278,821 37,418,240 ### ### 0.0
2007-Oct-26 Fri 32.56 33.43 32.56 ### 75.2 75.2 0.0
2007-Oct-25 Thu 32.42 ### 32.41 32.5 71.0 71.0 ###
2007-Oct-24 Wed 32.75 32.89 ### 32.41 ### ### ###
2007-Oct-23 Tue 32.25 ### ### 32.74 75.3 75.3 2.3
2007-Oct-22 Mon 31.85 ### 31.46 ### ### ### 0.0
2007-Oct-19 Fri 32.8 32.8 32.2 ### 34.1 34.1 0.0
2007-Oct-18 Thu 32.5 ### ### 32.75 3,120,544 0 ### ### ###
2007-Oct-17 Wed 31.85 ### ### 31.82 ### ### 2.3
2007-Oct-16 Tue 31.79 31.79 ### 31.52 ### ### ###
2007-Oct-15 Mon 31.79 ### ### 31.84 2,571,875 0 ### ### 2.3
2007-Oct-12 Fri ### 31.43 ### ### ### ### 0.0
2007-Oct-11 Thu 31.25 ### ### 31.5 2,865,440 0 68.1 68.1 2.3
2007-Oct-10 Wed ### ### 31.46 ### ### ### 0.0
2007-Oct-09 Tue ### 31.87 ### ### 4,152,046 66,162,853 84.4 84.4 0.0
2007-Oct-08 Mon 30.85 ### ### 30.89 ### ### ###
2007-Oct-05 Fri 30.42 30.82 ### ### 2,920,845 45,010,221 69.0 69.0 0.0
2007-Oct-04 Thu ### ### ### 30.2 73.6 73.6 2.2
2007-Oct-03 Wed ### 30.79 ### 30.59 ### ### 2.2
2007-Oct-02 Tue 29.88 ### 29.84 ### 72.8 72.8 0.0
2007-Oct-01 Mon ### ### ### 29.73 1,291,070 0 70.6 70.6 ###
2007-Sep-28 Fri ### 29.87 29.48 29.71 6,053,857 ### 61.6 61.6 2.1
2007-Sep-27 Thu 29.8 ### 29.53 ### ### ### 0.0
2007-Sep-26 Wed 29.5 29.84 29.48 ### 64.6 64.6 0.0
2007-Sep-25 Tue ### 29.79 ### 29.5 29.6 29.6 2.1
2007-Sep-24 Mon ### 29.84 ### 29.8 2,722,683 ### ### ### 2.1
2007-Sep-21 Fri 29.8 29.89 29.5 29.54 1,803,583 ### 22.8 22.8 ###
2007-Sep-20 Thu ### ### 29.82 ### 9,552,650 ### ### ### 0.0
2007-Sep-19 Wed ### ### 29.77 29.89 34.8 34.8 ###
2007-Sep-18 Tue 29.53 29.81 ### 29.58 ### ### 2.1
2007-Sep-17 Mon ### 29.88 29.26 29.51 34.2 34.2 2.1
2007-Sep-14 Fri 29.5 29.83 ### 29.72 ### ### 2.1
2007-Sep-13 Thu 29.52 29.72 29.46 29.46 ### ### 2.1
2007-Sep-12 Wed ### ### ### ### 2,499,573 0 23.1 23.1 0.0
2007-Sep-11 Tue 29.85 ### 29.7 29.85 1,949,976 28,957,143 ### ### 2.1
2007-Sep-10 Mon 29.4 29.55 29.22 29.51 68.6 68.6 2.1
2007-Sep-07 Fri ### ### 29.76 ### 924,041 ### ### ### 0.0
2007-Sep-06 Thu 29.86 ### 29.72 29.87 1,619,052 ### ### ### ###
2007-Sep-05 Wed ### ### ### ### 2,480,582 0 ### ### 0.0
2007-Sep-04 Tue 29.5 ### 29.42 29.88 ### ### 2.1
2007-Sep-03 Mon 29.89 ### 29.44 29.47 2,696,979 ### ### ### ###
2007-Aug-31 Fri ### ### 28.87 ### 7,597,079 ### ### ### 0.0
2007-Aug-30 Thu 28.75 29.27 28.75 ### ### ### 0.0
2007-Aug-29 Wed ### ### ### 28.55 ### ### ###
2007-Aug-28 Tue 28.22 28.75 ### 28.5 4,266,256 ### ### ### 2.0
2007-Aug-27 Mon ### ### 28 ### ### ### 0.0
2007-Aug-24 Fri 27.78 ### ### ### 38.3 38.3 0.0
2007-Aug-23 Thu 27.7 ### ### 27.83 2,835,540 0 ### ### 2.0
2007-Aug-22 Wed ### ### ### 27.27 34.5 34.5 1.9
2007-Aug-21 Tue 27 ### ### 27.44 76.5 76.5 ###
2007-Aug-20 Mon 26.79 27.28 26.58 27.28 3,868,747 104,185,356 ### ### 1.9
2007-Aug-17 Fri 26.82 ### 26 26.42 ### ### 1.9
2007-Aug-16 Thu ### ### 26 26.7 ### ### 1.9
2007-Aug-15 Wed 26.72 ### 26.57 26.8 3,324,482 44,165,743 ### ### 1.9
2007-Aug-14 Tue 26.71 ### 26.45 ### 82.3 82.3 0.0
2007-Aug-13 Mon 26.25 ### 26.25 ### 2,652,625 ### ### ### 0.0
2007-Aug-10 Fri 26.45 ### ### ### 3,793,843 0 41.1 41.1 0.0
2007-Aug-09 Thu ### 27.25 26.83 ### ### ### 0.0
2007-Aug-08 Wed 26.5 ### ### ### ### ### 0.0
2007-Aug-07 Tue 26.75 ### 26.49 26.7 3,897,549 ### ### ### 1.9
2007-Aug-06 Mon 26.29 ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### 26.49 2,837,488 0 ### ### 1.9
2007-Aug-02 Thu ### ### ### 26.76 3,161,151 0 ### ### ###
2007-Aug-01 Wed ### 27 ### 26.55 3,449,576 46,569,276 60.8 60.8 ###
2007-Jul-31 Tue 27 ### ### 27.29 ### ### ###
2007-Jul-30 Mon 26.22 ### ### 27 82.8 82.8 1.9
2007-Jul-27 Fri 26.28 26.77 ### 26.24 42.0 42.0 1.9
2007-Jul-26 Thu ### 27.44 26.85 ### 3,213,221 87,222,884 ### ### 0.0
2007-Jul-25 Wed ### 27.49 ### 27.45 1,750,553 24,061,350 70.0 70.0 ###
2007-Jul-24 Tue 27.5 27.76 27.5 ### ### ### 0.0
2007-Jul-23 Mon 27.7 27.78 27.54 ### ### ### 0.0
2007-Jul-20 Fri ### ### 27.74 27.8 23.2 23.2 2.0
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### 27.75 ### ### 2.0
2007-Jul-17 Tue 28.27 ### 27.87 ### 3,128,989 ### ### ### 0.0
2007-Jul-16 Mon 28.49 28.8 ### 28.22 2,575,581 ### 30.5 30.5 2.0
2007-Jul-13 Fri 28.4 28.85 28.27 ### 2,695,940 76,996,046 36.4 36.4 0.0
2007-Jul-12 Thu ### ### ### ### 3,613,373 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### 27.83 3,187,970 0 74.1 74.1 2.0
2007-Jul-10 Tue 29.2 29.2 ### ### 10.7 10.7 0.0
2007-Jul-09 Mon 28.8 ### 28.7 ### 76.9 76.9 0.0
2007-Jul-06 Fri 27.8 ### 27.76 28.5 5,526,377 ### 86.2 86.2 2.0
2007-Jul-05 Thu ### 27.79 27.25 ### 2,634,471 72,500,641 34.9 34.9 0.0
2007-Jul-04 Wed 27.75 27.8 27.45 ### ### ### 0.0
2007-Jul-03 Tue 27.7 ### 27.7 27.82 ### ### 2.0
2007-Jul-02 Mon 27.2 27.46 ### ### 2,848,242 ### 71.3 71.3 0.0
2007-Jun-29 Fri 26.46 27 ### 27 ### ### 1.9
2007-Jun-28 Thu ### ### 26.58 ### 3,420,650 ### ### ### 0.0
2007-Jun-27 Wed ### ### 26.57 26.57 3,929,981 ### ### ### 1.9
2007-Jun-26 Tue 27.5 27.5 ### 27.23 37.4 37.4 1.9
2007-Jun-25 Mon 27.4 27.57 ### ### 1,936,144 26,689,745 ### ### 0.0
2007-Jun-22 Fri 27.29 ### 27.22 ### 2,192,140 29,835,025 ### ### 0.0
2007-Jun-21 Thu ### ### ### ### 27.6 27.6 0.0
2007-Jun-20 Wed 27.43 ### 27.2 ### 66.8 66.8 0.0
2007-Jun-19 Tue 27.5 ### 27.43 ### ### ### 0.0
2007-Jun-18 Mon 27.7 ### 27.56 27.79 ### ### 2.0
2007-Jun-15 Fri 27.21 27.8 ### 27.51 2,488,127 ### ### ### ###
2007-Jun-14 Thu ### ### 26.76 27 2,468,227 33,024,877 37.1 37.1 1.9
2007-Jun-13 Wed ### ### ### 27 2,932,586 0 ### ### 1.9
2007-Jun-12 Tue 27.52 ### ### ### 2,560,882 0 25.1 25.1 0.0
2007-Jun-08 Fri 27.46 27.73 ### 27.52 ### ### 2.0
2007-Jun-07 Thu ### 27.55 26.85 27.5 ### ### 2.0
2007-Jun-06 Wed 27.57 ### ### ### ### ### 0.0
2007-Jun-05 Tue 27.79 ### ### ### 2,157,656 0 39.0 39.0 0.0
2007-Jun-04 Mon ### ### 27.85 ### 72.2 72.2 0.0
2007-Jun-01 Fri 27.7 ### 27.59 27.74 1,460,056 20,141,472 ### ### ###
2007-May-31 Thu 27.79 ### 27.5 27.51 3,574,345 49,147,243 22.6 22.6 ###
2007-May-30 Wed ### 27.89 27.5 27.72 ### ### ###
2007-May-29 Tue ### ### ### ### 2,273,827 0 87.0 87.0 0.0
2007-May-28 Mon 27.41 27.5 27.2 ### 925,129 25,302,278 43.4 43.4 0.0
2007-May-25 Fri 27.5 27.59 27.24 ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 3,679,748 0 ### ### 0.0
2007-May-23 Wed 28.5 28.55 ### ### ### ### 0.0
2007-May-22 Tue ### 28.7 28.44 28.5 1,780,055 50,856,171 37.9 37.9 2.0
2007-May-21 Mon ### 28.71 28.23 28.71 75.9 75.9 ###
2007-May-18 Fri 28.83 28.84 ### 28.22 3,017,185 ### ### ### 2.0
2007-May-17 Thu 28.7 28.81 28.51 28.81 68.2 68.2 2.1
2007-May-16 Wed ### 28.7 ### 28.5 ### ### 2.0
2007-May-15 Tue 28.44 28.58 ### 28.58 1,462,789 20,903,254 ### ### ###
2007-May-14 Mon ### ### 28.4 28.56 27.7 27.7 ###
2007-May-11 Fri 28.7 28.81 28.55 28.72 1,631,629 ### 66.3 66.3 ###
2007-May-10 Thu 28.49 28.85 ### 28.84 4,146,286 59,810,175 76.4 76.4 ###
2007-May-09 Wed ### 28.41 27.59 ### 2,585,882 ### 86.4 86.4 0.0
2007-May-08 Tue ### 27.79 27.54 27.59 2,269,727 ### 40.8 40.8 ###
2007-May-07 Mon ### ### 27.53 27.77 ### ### ###
2007-May-04 Fri 28.44 28.44 ### 28.25 2,134,423 ### 25.5 25.5 2.0
2007-May-03 Thu ### 28.42 28.2 28.28 33.4 33.4 ###
2007-May-02 Wed 28.5 28.56 ### 28.45 ### ### 2.0
2007-May-01 Tue 28.59 28.59 28.22 28.26 1,694,379 ### ### ### 2.0
2007-Apr-30 Mon ### ### 28.23 ### 24.2 24.2 0.0
2007-Apr-27 Fri 28.55 28.7 ### 28.26 4,078,759 ### 30.9 30.9 2.0
2007-Apr-26 Thu 28.75 ### 28.51 ### 2,570,053 ### 37.4 37.4 0.0
2007-Apr-24 Tue ### 28.81 ### 28.52 38.0 38.0 2.0
2007-Apr-23 Mon ### 29 ### ### 1,791,841 ### 27.8 27.8 0.0
2007-Apr-20 Fri 28.83 ### ### 28.79 ### ### ###
2007-Apr-19 Thu 28.85 ### 28.53 28.55 3,046,387 ### 38.8 38.8 ###
2007-Apr-18 Wed ### ### 28.82 ### 64.9 64.9 0.0
2007-Apr-17 Tue ### 29.22 28.47 28.78 3,385,281 ### 36.9 36.9 2.1
2007-Apr-16 Mon 28.5 29.2 ### ### 80.6 80.6 0.0
2007-Apr-13 Fri 28.2 ### ### 28.26 ### ### 2.0
2007-Apr-12 Thu ### ### 27.79 ### 1,482,878 20,604,589 ### ### 0.0
2007-Apr-11 Wed ### ### 27.74 27.81 1,604,652 22,256,523 34.6 34.6 ###
2007-Apr-10 Tue ### 28 27.45 ### 1,959,522 54,327,747 ### ### 0.0
2007-Apr-05 Thu 27.75 27.88 27.52 ### ### ### 0.0
2007-Apr-04 Wed 27.55 27.85 27.53 27.85 72.1 72.1 ###
2007-Apr-03 Tue ### ### 26.78 27.25 70.3 70.3 ###
2007-Apr-02 Mon 27.2 27.21 ### ### 2,007,644 ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 2,285,242 0 69.5 69.5 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed ### 27.2 26.87 ### 2,922,223 ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### 27.21 67.4 67.4 ###
2007-Mar-23 Fri ### ### 26.89 ### 29.5 29.5 0.0
2007-Mar-22 Thu ### ### 27.25 27.42 9,414,654 ### 28.9 28.9 2.0
2007-Mar-21 Wed 27.88 ### ### ### 2,327,047 0 32.9 32.9 0.0
2007-Mar-20 Tue ### ### 27.75 27.8 33.4 33.4 2.0
2007-Mar-19 Mon 27.8 ### ### 27.73 33.3 33.3 ###
2007-Mar-16 Fri ### ### ### 27.74 2,066,348 0 30.9 30.9 ###
2007-Mar-15 Thu ### ### 27.53 ### 6,884,222 ### 30.4 30.4 0.0
2007-Mar-14 Wed 27.55 27.78 27.4 27.5 41.9 41.9 2.0
2007-Mar-13 Tue ### ### 27.87 ### 4,947,980 ### ### ### 0.0
2007-Mar-12 Mon 27.48 ### 27.45 ### 82.1 82.1 0.0
2007-Mar-09 Fri 27.51 27.58 ### ### ### ### 0.0
2007-Mar-08 Thu 27.53 27.74 27.22 ### ### ### 0.0
2007-Mar-07 Wed 27.7 ### 27.51 27.81 3,037,350 41,778,749 ### ### ###
2007-Mar-06 Tue 26.86 ### 26.82 ### 78.6 78.6 0.0
2007-Mar-05 Mon ### 27.22 ### 26.75 89.5 89.5 ###
2007-Mar-02 Fri 26.71 27.28 ### ### 2,503,772 34,151,450 78.6 78.6 0.0
2007-Mar-01 Thu 27.25 ### 26.58 26.8 ### ### 1.9
2007-Feb-28 Wed 26.2 27.44 26.2 27.2 84.3 84.3 1.9
2007-Feb-27 Tue 26.55 ### 26.55 26.74 ### ### ###
2007-Feb-26 Mon 26.2 26.25 ### 26.2 64.2 64.2 ###
2007-Feb-23 Fri 25.8 26.47 ### 26.2 79.0 79.0 ###
2007-Feb-22 Thu ### 25.55 ### 25.5 80.3 80.3 ###
2007-Feb-21 Wed ### 25.24 ### 25 37.0 37.0 1.8
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### 25.45 25.2 ### 35.9 35.9 0.0
2007-Feb-16 Fri ### 25.4 ### ### 1,720,880 21,855,176 ### ### 0.0
2007-Feb-15 Thu ### 25.88 25.41 25.45 6,963,640 178,582,547 29.7 29.7 1.8
2007-Feb-14 Wed ### 25.78 25.46 25.56 ### ### 1.8
2007-Feb-13 Tue 25.48 ### 25.48 25.56 2,180,043 27,773,747 ### ### 1.8
2007-Feb-12 Mon 25.75 ### 25.4 25.52 2,874,725 ### ### ### 1.8
2007-Feb-09 Fri 25.7 25.84 25.59 25.75 ### ### ###
2007-Feb-08 Thu 25.24 25.49 24.8 25.43 2,770,442 ### ### ### ###
2007-Feb-07 Wed ### 25.56 ### ### 5,783,248 ### 38.2 38.2 0.0
2007-Feb-06 Tue 24.45 24.88 ### 24.78 ### ### 1.8
2007-Feb-05 Mon ### ### ### 24.42 ### ### 1.7
2007-Feb-02 Fri ### 24.4 ### 24.25 ### ### 1.7
2007-Feb-01 Thu ### ### 23.8 24.24 5,016,281 59,693,743 80.0 80.0 ###
2007-Jan-31 Wed ### ### 23.55 23.75 4,069,248 ### ### ### ###
2007-Jan-30 Tue ### ### ### ### 1,482,786 0 82.1 82.1 0.0
2007-Jan-29 Mon ### 23.25 ### ### ### ### 0.0
2007-Jan-25 Thu ### 23.48 23.22 23.27 3,372,878 ### 33.4 33.4 1.7
2007-Jan-24 Wed 23.7 23.7 23.24 23.49 1,884,829 ### 26.6 26.6 1.7
2007-Jan-23 Tue 23.2 23.52 ### 23.5 ### ### 1.7
2007-Jan-22 Mon ### ### 22.87 ### 74.4 74.4 0.0
2007-Jan-19 Fri ### 23 22.75 22.87 ### ### ###
2007-Jan-18 Thu ### ### 22.8 ### ### ### 0.0
2007-Jan-17 Wed 22.77 ### 22.5 22.71 2,293,970 ### ### ### 1.6
2007-Jan-16 Tue ### ### 22.85 22.85 1,943,187 ### 25.9 25.9 1.6
2007-Jan-15 Mon 23.24 ### ### 23.24 1,428,682 0 ### ### ###
2007-Jan-12 Fri 23 ### 22.87 ### 66.8 66.8 0.0
2007-Jan-11 Thu ### 23 22.82 22.89 2,487,029 ### ### ### ###
2007-Jan-10 Wed ### 23.28 22.81 22.83 45.2 45.2 ###
2007-Jan-09 Tue ### ### 22.82 ### 26.8 26.8 0.0
2007-Jan-08 Mon ### ### 22.81 22.81 33.0 33.0 ###
2007-Jan-05 Fri 23.25 ### 23.25 23.45 76.0 76.0 1.7
2007-Jan-04 Thu 23.49 23.59 23.24 23.24 33.8 33.8 ###
2007-Jan-03 Wed 23.87 23.87 23.42 23.45 23.2 23.2 1.7
2007-Jan-02 Tue 23.88 23.88 ### 23.74 28.2 28.2 1.7
2006-Dec-29 Fri ### ### 23.71 ### 498,348 ### 23.3 23.3 0.0
2006-Dec-28 Thu 24.2 24.2 23.83 23.83 741,948 17,817,881 ### ### 1.7
2006-Dec-27 Wed 23.79 24 23.74 24 695,088 16,591,750 ### ### 1.7
2006-Dec-22 Fri ### 23.81 ### ### 9,135,049 108,752,758 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 22.55 ### 22.55 ### 82.3 82.3 0.0
2006-Dec-19 Tue 22.75 23 22.49 ### 32.6 32.6 0.0
2006-Dec-18 Mon ### ### ### 22.74 ### ### 1.6
2006-Dec-15 Fri ### ### 22.75 ### 1,421,642 16,171,177 35.0 35.0 0.0
2006-Dec-14 Thu 22.22 ### 22.22 ### 1,970,155 21,888,422 ### ### 0.0
2006-Dec-13 Wed ### 22.57 ### 22.42 79.3 79.3 ###
2006-Dec-12 Tue ### ### ### ### 37.4 37.4 0.0
2006-Dec-11 Mon ### 22.22 21.83 ### 79.5 79.5 0.0
2006-Dec-08 Fri 21.79 ### 21.76 ### 1,891,784 ### 73.9 73.9 0.0
2006-Dec-07 Thu 21.46 21.8 21.46 21.7 79.5 79.5 1.6
2006-Dec-06 Wed 21.8 21.82 21.28 21.45 ### ### 1.5
2006-Dec-05 Tue 21.72 21.82 21.55 21.55 1,546,820 ### 29.3 29.3 ###
2006-Dec-04 Mon 21.75 21.85 21.55 ### 1,719,287 37,308,527 32.0 32.0 0.0
2006-Dec-01 Fri 22 ### 21.75 21.75 ### ### ###
2006-Nov-30 Thu 21.82 22 21.58 22 2,293,989 49,986,020 ### ### ###
2006-Nov-29 Wed 21.25 21.89 21.23 21.82 83.7 83.7 1.6
2006-Nov-28 Tue ### ### ### 21.42 ### ### 1.5
2006-Nov-27 Mon 21.5 ### 21.43 21.49 ### ### ###
2006-Nov-24 Fri 21.75 21.85 ### ### 5,187,740 56,676,059 ### ### 0.0
2006-Nov-23 Thu ### ### 21.8 21.87 2,600,224 28,342,441 30.7 30.7 1.6
2006-Nov-22 Wed 21.84 ### 21.83 ### 3,449,852 ### 67.7 67.7 0.0
2006-Nov-21 Tue 21.21 ### 21.21 ### 2,683,124 ### 82.1 82.1 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri 21.87 21.88 21.56 21.88 ### ### 1.6
2006-Nov-16 Thu 21.76 21.86 21.54 21.7 3,032,358 ### ### ### 1.6
2006-Nov-15 Wed ### 21.85 ### 21.82 76.3 76.3 1.6
2006-Nov-14 Tue 21.24 21.45 ### ### 69.0 69.0 0.0
2006-Nov-13 Mon 20.7 21.2 ### ### 85.3 85.3 0.0
2006-Nov-10 Fri ### ### ### ### 2,979,653 0 ### ### 0.0
2006-Nov-09 Thu 20.86 ### 20.7 20.88 2,478,327 25,650,684 72.3 72.3 ###
2006-Nov-08 Wed ### ### 20.82 20.83 ### ### 1.5
2006-Nov-07 Tue ### ### ### ### 1,484,289 0 31.6 31.6 0.0
2006-Nov-06 Mon ### 21.2 ### ### ### ### 0.0
2006-Nov-03 Fri 20.85 ### 20.82 ### 3,012,225 ### ### ### 0.0
2006-Nov-02 Thu 20.7 ### 20.7 ### 5,214,944 53,974,670 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 3,517,549 0 82.5 82.5 0.0
2006-Oct-31 Tue 20.56 20.7 20.51 ### ### ### 0.0
2006-Oct-30 Mon 20.55 20.7 20.53 ### ### ### 0.0
2006-Oct-27 Fri 20.54 20.78 20.54 20.55 2,497,387 ### ### ### 1.5
2006-Oct-26 Thu 20.46 ### 20.46 ### 3,056,624 ### 70.9 70.9 0.0
2006-Oct-25 Wed 20.45 ### ### 20.55 2,113,459 0 69.9 69.9 1.5
2006-Oct-24 Tue 20.84 20.85 20.4 20.4 1,999,053 ### 18.6 18.6 1.5
2006-Oct-23 Mon ### 20.73 20.47 20.55 2,906,425 59,872,355 30.5 30.5 1.5
2006-Oct-20 Fri 20.7 20.72 20.52 20.72 1,392,543 ### 67.2 67.2 1.5
2006-Oct-19 Thu 20.88 20.88 20.53 20.57 21.2 21.2 ###
2006-Oct-18 Wed 20.72 20.84 20.52 ### ### ### 0.0
2006-Oct-17 Tue 20.85 ### ### ### 1,329,881 0 ### ### 0.0
2006-Oct-16 Mon 20.75 ### ### 20.84 1,121,453 0 ### ### 1.5
2006-Oct-13 Fri 20.86 20.87 20.75 20.75 27.9 27.9 1.5
2006-Oct-12 Thu 20.72 20.84 ### 20.71 ### ### ###
2006-Oct-11 Wed 20.48 20.71 20.48 ### 3,447,929 ### 67.1 67.1 0.0
2006-Oct-10 Tue ### ### ### 20.47 21.9 21.9 1.5
2006-Oct-09 Mon ### ### 20.48 20.58 2,039,453 ### ### ### 1.5
2006-Oct-06 Fri ### ### 20.5 ### 67.6 67.6 0.0
2006-Oct-05 Thu 20.75 ### ### ### ### ### 0.0
2006-Oct-04 Wed ### 20.79 20.58 ### ### ### 0.0
2006-Oct-03 Tue 20.5 ### 20.24 20.58 1,854,780 18,770,373 73.2 73.2 1.5
2006-Oct-02 Mon ### 20.5 ### ### ### ### 0.0
2006-Sep-29 Fri 20.29 20.29 ### 20.26 25.0 25.0 1.4
2006-Sep-28 Thu 20.2 20.24 20 ### 27.9 27.9 0.0
2006-Sep-27 Wed ### 20.26 ### 20.2 ### ### 1.4
2006-Sep-26 Tue 19.82 ### 19.78 19.82 71.5 71.5 1.4
2006-Sep-25 Mon ### ### 19.59 19.74 74.7 74.7 1.4
2006-Sep-22 Fri 20 ### 19.79 19.89 25.8 25.8 ###
2006-Sep-21 Thu ### 20.4 ### ### 8,363,978 85,312,575 29.6 29.6 0.0
2006-Sep-20 Wed ### ### ### 20.21 ### ### ###
2006-Sep-19 Tue 20.45 20.59 ### 20.47 3,642,427 37,498,785 72.5 72.5 1.5
2006-Sep-18 Mon 20.4 20.5 20.2 20.5 3,171,585 64,541,754 71.2 71.2 1.5
2006-Sep-15 Fri ### ### ### 20.42 25.2 25.2 1.5
2006-Sep-14 Thu ### 20.8 ### 20.58 73.7 73.7 1.5
2006-Sep-13 Wed ### ### 20.28 ### 3,331,984 ### 19.5 19.5 0.0
2006-Sep-12 Tue ### ### 20.45 20.59 ### ### ###
2006-Sep-11 Mon 20.8 20.8 20.41 20.5 34.6 34.6 1.5
2006-Sep-08 Fri ### ### ### 20.8 ### ### 1.5
2006-Sep-07 Thu 20.25 20.58 20.22 20.5 ### ### 1.5
2006-Sep-06 Wed 20.78 20.78 ### ### ### ### 0.0
2006-Sep-05 Tue 20.47 20.75 ### ### 71.5 71.5 0.0
2006-Sep-04 Mon ### 20.5 ### ### 5,894,128 ### 67.6 67.6 0.0
2006-Sep-01 Fri 20.75 20.78 ### ### 33.1 33.1 0.0
2006-Aug-31 Thu ### 20.8 20.52 20.7 5,833,480 ### ### ### 1.5
2006-Aug-30 Wed ### ### 20.71 20.71 1,913,078 19,809,922 ### ### ###
2006-Aug-29 Tue ### ### ### 20.8 ### ### 1.5
2006-Aug-28 Mon 20.4 20.75 ### 20.47 3,517,526 ### 75.2 75.2 1.5
2006-Aug-25 Fri ### ### ### ### 69.9 69.9 0.0
2006-Aug-24 Thu 20.25 20.45 ### ### 31.9 31.9 0.0
2006-Aug-23 Wed ### 20.5 20 20.44 3,783,627 76,618,446 ### ### 1.5
2006-Aug-22 Tue ### ### 19.81 ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 81.6 81.6 0.0
2006-Aug-18 Fri 19.7 19.82 ### ### 3,089,044 30,612,426 27.7 27.7 0.0
2006-Aug-17 Thu ### 19.83 19.43 ### ### ### 0.0
2006-Aug-16 Wed 19.54 ### ### 19.42 1,922,847 0 35.6 35.6 1.4
2006-Aug-15 Tue ### 19.49 ### ### ### ### 0.0
2006-Aug-14 Mon ### 19.46 ### ### 2,929,782 28,506,778 ### ### 0.0
2006-Aug-11 Fri ### ### 18.86 ### 1,018,778 9,607,076 ### ### 0.0
2006-Aug-10 Thu ### ### 18.85 ### 1,181,259 ### 29.5 29.5 0.0
2006-Aug-09 Wed ### ### ### ### 73.9 73.9 0.0
2006-Aug-08 Tue ### ### ### ### 1,618,572 0 81.1 81.1 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### 18.83 ### 1,229,758 11,578,171 ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 1,385,458 0 72.5 72.5 0.0
2006-Aug-02 Wed ### ### 18.7 18.85 2,590,059 24,217,051 ### ### ###
2006-Aug-01 Tue ### ### 18.86 ### 73.5 73.5 0.0
2006-Jul-31 Mon ### ### 18.83 ### 34.6 34.6 0.0
2006-Jul-28 Fri ### ### 18.84 18.85 ### ### ###
2006-Jul-27 Thu 18.87 19.28 18.79 ### 64.5 64.5 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### 18.84 19.28 83.1 83.1 1.4
2006-Jul-24 Mon ### ### 18.77 18.87 2,361,978 ### ### ### 1.3
2006-Jul-21 Fri 19.2 19.2 18.8 ### 4,284,223 ### 26.5 26.5 0.0
2006-Jul-20 Thu ### 19.74 19.2 ### ### ### 0.0
2006-Jul-19 Wed ### ### 19.4 ### 22.5 22.5 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 1,111,321 0 ### ### 0.0
2006-Jul-14 Fri ### 20 19.81 19.81 2,845,470 56,639,080 37.3 37.3 ###
2006-Jul-13 Thu 19.89 ### 19.89 ### 1,703,177 ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 2,066,825 0 ### ### 0.0
2006-Jul-10 Mon 20.25 ### ### ### ### ### 0.0
2006-Jul-07 Fri 20.26 20.28 ### 20.2 2,092,085 21,213,741 ### ### 1.4
2006-Jul-06 Thu 19.82 20.21 19.77 ### ### ### 0.0
2006-Jul-05 Wed 20.21 ### 19.88 ### ### ### 0.0
2006-Jul-04 Tue 20.2 20.46 20.2 ### 2,336,626 ### 71.5 71.5 0.0
2006-Jul-03 Mon ### ### ### ### 72.3 72.3 0.0
2006-Jun-30 Fri 20.55 ### ### ### 21.0 21.0 0.0
2006-Jun-27 Tue 19.8 19.89 ### ### 3,212,023 ### 29.0 29.0 0.0
2006-Jun-26 Mon ### 19.7 19.26 19.59 82.4 82.4 ###
2006-Jun-23 Fri ### 19.55 19.2 ### ### ### 0.0
2006-Jun-22 Thu ### 19.5 ### 19.44 ### ### 1.4
2006-Jun-21 Wed 18.8 ### 18.75 ### 78.6 78.6 0.0
2006-Jun-20 Tue ### 18.8 ### 18.72 79.6 79.6 1.3
2006-Jun-19 Mon 18.86 18.86 ### ### 1,566,888 14,775,753 34.0 34.0 0.0
2006-Jun-16 Fri ### ### 18.59 18.83 3,047,641 28,327,823 69.7 69.7 1.3
2006-Jun-15 Thu ### ### 18.44 18.58 7,623,829 ### 27.5 27.5 1.3
2006-Jun-14 Wed 18.58 18.82 18.57 ### ### ### 0.0
2006-Jun-13 Tue ### ### ### 18.75 ### ### ###
2006-Jun-09 Fri ### 18.72 ### ### 71.6 71.6 0.0
2006-Jun-08 Thu 18.75 18.84 18.56 18.57 4,417,120 82,600,144 ### ### ###
2006-Jun-07 Wed ### 18.85 ### 18.81 2,520,383 ### ### ### ###
2006-Jun-06 Tue 18.88 ### ### 18.7 ### ### 1.3
2006-Jun-05 Mon ### ### 18.8 ### ### ### 0.0
2006-Jun-02 Fri ### ### 18.77 18.89 36.0 36.0 ###
2006-Jun-01 Thu 18.78 18.79 18.58 18.71 ### ### ###
2006-May-31 Wed 18.81 ### ### ### 3,458,356 0 25.3 25.3 0.0
2006-May-30 Tue ### ### 18.86 ### ### ### 0.0
2006-May-29 Mon 18.78 ### 18.78 ### 72.9 72.9 0.0
2006-May-26 Fri ### ### 18.8 ### 2,578,950 ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 1,894,822 0 ### ### 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### 18.85 ### 41.2 41.2 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### 18.82 ### 67.9 67.9 0.0
2006-May-18 Thu 18.85 ### 18.8 ### 1,691,174 ### ### ### 0.0
2006-May-17 Wed ### 19.2 ### ### 3,020,370 28,995,552 ### ### 0.0
2006-May-16 Tue 18.81 ### 18.81 ### 4,155,975 39,086,944 ### ### 0.0
2006-May-15 Mon 18.72 ### 18.53 18.85 84.2 84.2 ###
2006-May-12 Fri 18.7 18.83 ### 18.78 73.1 73.1 ###
2006-May-11 Thu ### ### 18.7 18.8 2,660,086 ### ### ### 1.3
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 2,469,078 0 30.1 30.1 0.0
2006-May-08 Mon ### ### 18.88 ### 1,565,682 ### 66.5 66.5 0.0
2006-May-05 Fri 18.75 ### ### 18.86 3,078,044 0 63.9 63.9 1.3
2006-May-04 Thu ### ### ### 18.55 2,898,756 0 83.3 83.3 1.3
2006-May-03 Wed 18.57 ### ### 18.4 ### ### 1.3
2006-May-02 Tue 18.8 18.8 ### 18.7 1,860,740 17,490,956 ### ### 1.3
2006-May-01 Mon ### ### ### 18.85 1,470,775 0 ### ### ###
2006-Apr-28 Fri ### 18.81 18.55 ### 2,631,453 49,155,542 69.4 69.4 0.0
2006-Apr-27 Thu ### ### 18.7 18.73 2,396,922 22,411,220 27.6 27.6 1.3
2006-Apr-26 Wed ### ### 18.8 ### 2,117,550 19,904,970 ### ### 0.0
2006-Apr-24 Mon ### 18.8 18.5 18.8 2,178,240 40,624,176 ### ### 1.3
2006-Apr-21 Fri ### 18.75 18.58 ### 2,736,424 51,075,353 66.6 66.6 0.0
2006-Apr-20 Thu 18.73 18.73 18.51 ### 2,798,548 ### ### ### 0.0
2006-Apr-19 Wed ### ### 18.74 18.83 26.2 26.2 1.3
2006-Apr-18 Tue ### ### ### ### 79.7 79.7 0.0
2006-Apr-13 Thu 18.5 ### 18.43 ### 2,866,676 ### ### ### 0.0
2006-Apr-11 Tue ### 18.75 18.56 18.74 69.3 69.3 1.3
2006-Apr-10 Mon ### 18.74 18.45 ### 2,450,744 45,571,584 72.6 72.6 0.0
2006-Apr-07 Fri ### 18.8 18.59 18.8 72.9 72.9 1.3
2006-Apr-06 Thu ### 18.74 18.59 18.72 3,073,783 57,372,159 63.7 63.7 1.3
2006-Apr-05 Wed ### 18.74 18.52 18.7 ### ### 1.3
2006-Apr-04 Tue 19.2 19.27 18.79 18.79 ### ### 1.3
2006-Apr-03 Mon 18.8 19.24 18.8 19.2 3,581,783 ### 83.5 83.5 ###
2006-Mar-31 Fri ### ### ### 18.83 71.2 71.2 1.3
2006-Mar-30 Thu ### ### 18.83 18.83 ### ### 1.3
2006-Mar-29 Wed ### ### ### ### 29.7 29.7 0.0
2006-Mar-28 Tue ### ### 19.23 19.27 30.2 30.2 ###
2006-Mar-27 Mon ### ### 19.21 ### 64.2 64.2 0.0
2006-Mar-24 Fri 19.51 ### 19.41 ### 3,548,677 ### ### ### 0.0
2006-Mar-23 Thu 19.41 ### 19.4 19.51 ### ### ###
2006-Mar-22 Wed ### ### ### ### 3,037,589 0 63.4 63.4 0.0
2006-Mar-21 Tue ### ### ### 19.25 1,950,875 0 77.0 77.0 1.4
2006-Mar-20 Mon 19.25 19.25 ### ### 29.0 29.0 0.0
2006-Mar-17 Fri 19.25 ### ### 19.2 1,579,123 0 34.6 34.6 ###
2006-Mar-16 Thu 19.24 19.26 ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Mar-14 Tue ### 19.24 ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 2,717,342 0 ### ### 0.0
2006-Mar-10 Fri ### ### 18.84 ### 4,534,774 42,717,571 ### ### 0.0
2006-Mar-09 Thu ### 19.25 ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 4,199,948 0 ### ### 0.0
2006-Mar-07 Tue 18.72 ### 18.72 ### 1,672,051 ### ### ### 0.0
2006-Mar-06 Mon 18.77 ### ### 18.85 ### ### ###
2006-Mar-03 Fri 18.54 ### 18.54 18.77 1,862,073 ### 76.4 76.4 ###
2006-Mar-02 Thu 18.48 18.76 ### 18.7 1,982,628 18,597,050 ### ### 1.3
2006-Mar-01 Wed 18.44 18.44 18.26 ### 38.6 38.6 0.0
2006-Feb-28 Tue ### 18.43 ### 18.4 5,227,689 48,173,154 80.6 80.6 1.3
2006-Feb-27 Mon ### ### ### ### 28.5 28.5 0.0
2006-Feb-24 Fri 17.72 17.76 17.54 17.7 ### ### 1.3
2006-Feb-23 Thu ### ### 17.73 17.8 4,413,056 39,121,741 26.9 26.9 ###
2006-Feb-22 Wed ### ### 17.82 17.83 ### ### ###
2006-Feb-21 Tue 17.47 ### 17.47 17.85 3,440,841 30,055,746 ### ### 1.3
2006-Feb-20 Mon 17.54 17.57 17.41 17.57 65.0 65.0 1.3
2006-Feb-17 Fri 17.42 ### ### 17.43 ### ### 1.2
2006-Feb-16 Thu ### ### ### 17.5 2,906,774 0 ### ### 1.3
2006-Feb-15 Wed ### ### 17.22 ### 1,637,758 ### 22.7 22.7 0.0
2006-Feb-14 Tue 17.51 ### 17.46 17.59 3,061,476 26,726,685 ### ### ###
2006-Feb-13 Mon 17.42 17.46 ### 17.25 1,398,789 12,211,427 32.9 32.9 1.2
2006-Feb-10 Fri 17.45 17.49 17.2 ### 2,011,270 34,885,478 28.7 28.7 0.0
2006-Feb-09 Thu 17.23 ### ### ### 69.7 69.7 0.0
2006-Feb-08 Wed 17.24 17.25 ### ### 2,255,321 19,452,143 39.7 39.7 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 16.85 ### 2,368,455 ### 29.8 29.8 0.0
2006-Feb-03 Fri ### ### 16.71 ### 1,418,325 ### 31.6 31.6 0.0
2006-Feb-02 Thu 17.25 17.29 ### ### 31.7 31.7 0.0
2006-Feb-01 Wed ### ### 17.26 17.26 2,642,141 22,801,676 ### ### 1.2
2006-Jan-31 Tue ### ### 17.2 17.25 3,087,053 26,548,655 ### ### 1.2
2006-Jan-30 Mon ### 17.4 ### ### ### ### 0.0
2006-Jan-27 Fri 17.42 17.46 17.25 17.28 ### ### 1.2
2006-Jan-25 Wed 16.7 ### 16.58 ### 5,737,143 ### ### ### 0.0
2006-Jan-24 Tue ### ### 16.57 16.57 1,909,888 15,823,422 ### ### ###
2006-Jan-23 Mon ### 16.75 16.45 16.74 ### ### 1.2
2006-Jan-20 Fri 16.86 ### 16.79 16.83 32.1 32.1 1.2
2006-Jan-19 Thu 16.89 ### 16.76 ### 61.2 61.2 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### 17.23 ### ### 2,941,441 ### ### ### 0.0
2006-Jan-16 Mon ### 17.24 ### ### 1,836,254 ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 2,099,543 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 1,362,854 0 ### ### 0.0
2006-Jan-11 Wed 16.8 ### 16.79 ### 1,597,457 13,410,651 ### ### 0.0
2006-Jan-10 Tue ### ### 16.71 16.84 4,109,246 34,332,750 37.5 37.5 1.2
2006-Jan-09 Mon ### ### 16.87 ### 25.2 25.2 0.0
2006-Jan-06 Fri ### ### 16.86 ### 24.5 24.5 0.0
2006-Jan-05 Thu ### ### ### ### 2,254,326 0 72.9 72.9 0.0
2006-Jan-04 Wed 16.89 ### 16.86 ### 4,764,786 40,167,145 67.5 67.5 0.0
2006-Jan-03 Tue 16.85 ### 16.79 16.87 1,487,143 ### 64.7 64.7 ###
2005-Dec-30 Fri 16.85 16.86 16.79 16.85 ### ### ###
2005-Dec-29 Thu 16.86 16.87 16.77 16.85 25.0 25.0 ###
2005-Dec-28 Wed 16.83 ### 16.81 16.87 63.7 63.7 ###
2005-Dec-27 Tue ### ### 16.81 16.88 4,501,755 37,837,250 29.6 29.6 1.2
2005-Dec-23 Fri ### ### 16.81 16.88 4,501,755 37,837,250 29.6 29.6 1.2
2005-Dec-22 Thu 16.75 ### 16.75 16.76 ### ### 1.2
2005-Dec-21 Wed 16.58 16.84 16.57 16.84 81.7 81.7 1.2
2005-Dec-20 Tue 16.58 ### 16.53 16.58 3,226,628 26,668,080 ### ### 1.2
2005-Dec-19 Mon 16.8 16.87 ### ### 3,048,678 ### 28.8 28.8 0.0
2005-Dec-16 Fri 16.79 16.84 16.54 ### 2,460,586 41,067,180 ### ### 0.0
2005-Dec-15 Thu 16.7 16.83 16.52 16.79 5,703,922 ### 78.2 78.2 ###
2005-Dec-14 Wed ### 16.74 16.54 16.7 ### ### 1.2
2005-Dec-13 Tue 16.8 16.8 ### 16.75 ### ### ###
2005-Dec-12 Mon 16.75 ### ### 16.87 ### ### ###
2005-Dec-09 Fri ### 16.75 16.52 16.75 ### ### ###
2005-Dec-08 Thu ### 16.74 16.58 ### 74.5 74.5 0.0
2005-Dec-07 Wed 16.81 16.89 16.71 16.75 2,598,654 43,657,387 28.8 28.8 ###
2005-Dec-06 Tue 16.8 ### ### 16.84 71.8 71.8 1.2
2005-Dec-05 Mon ### ### 16.79 16.84 ### ### 1.2
2005-Dec-02 Fri 17.25 17.27 ### ### ### ### 0.0
2005-Dec-01 Thu 16.86 17.21 16.86 ### 83.9 83.9 0.0
2005-Nov-30 Wed ### ### 16.85 ### 68.1 68.1 0.0
2005-Nov-29 Tue ### ### ### ### 3,337,379 0 22.6 22.6 0.0
2005-Nov-28 Mon ### 17.43 ### 17.43 2,635,383 ### ### ### 1.2
2005-Nov-25 Fri ### 17.54 17.2 17.26 4,236,749 ### ### ### 1.2
2005-Nov-24 Thu ### 17.59 17.28 17.5 8,565,883 149,346,170 75.4 75.4 1.3
2005-Nov-23 Wed 17.29 17.44 ### ### ### ### 0.0
2005-Nov-22 Tue 17.5 17.59 ### 17.2 20.2 20.2 1.2
2005-Nov-21 Mon 17.5 ### 17.46 17.47 4,529,628 39,543,652 33.0 33.0 1.2
2005-Nov-18 Fri ### ### ### ### 28.4 28.4 0.0
2005-Nov-17 Thu 17.5 17.59 17.27 ### 1,953,770 ### 22.7 22.7 0.0
2005-Nov-16 Wed 17.2 17.47 17.2 ### ### ### 0.0
2005-Nov-15 Tue 17.28 ### ### ### ### ### 0.0
2005-Nov-14 Mon 17.24 ### ### 17.28 69.7 69.7 1.2
2005-Nov-11 Fri 16.8 17.21 16.78 ### 86.0 86.0 0.0
2005-Nov-10 Thu 16.85 16.86 ### 16.72 4,132,153 34,834,049 26.8 26.8 1.2
2005-Nov-09 Wed ### ### ### 16.86 80.6 80.6 1.2
2005-Nov-08 Tue ### 16.78 ### 16.78 1,950,057 16,360,978 74.7 74.7 1.2
2005-Nov-07 Mon 16.58 ### 16.5 16.55 ### ### 1.2
2005-Nov-04 Fri 16.5 16.59 16.44 16.55 72.0 72.0 1.2
2005-Nov-03 Thu ### 16.47 ### 16.4 2,232,580 ### 70.1 70.1 ###
2005-Nov-02 Wed 16.4 16.45 16.29 ### 3,958,886 ### ### ### 0.0
2005-Nov-01 Tue ### ### 16.26 ### 1,993,075 ### 31.6 31.6 0.0
2005-Oct-31 Mon ### ### ### ### 2,316,289 0 ### ### 0.0
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu 15.76 16.2 15.76 ### 86.5 86.5 0.0
2005-Oct-26 Wed 15.82 15.82 ### 15.75 26.3 26.3 1.1
2005-Oct-25 Tue ### ### 15.8 15.85 3,107,525 24,549,447 26.3 26.3 1.1
2005-Oct-24 Mon 15.82 ### 15.79 ### 3,394,443 26,799,127 76.8 76.8 0.0
2005-Oct-21 Fri 15.71 ### 15.7 15.86 3,395,358 ### 78.5 78.5 1.1
2005-Oct-20 Thu 15.83 ### ### 15.75 41.5 41.5 1.1
2005-Oct-19 Wed ### ### 15.52 15.79 ### ### 1.1
2005-Oct-18 Tue 15.45 15.81 15.45 ### ### ### 0.0
2005-Oct-17 Mon 15.54 ### ### 15.4 1,814,785 0 25.1 25.1 ###
2005-Oct-14 Fri 15.43 15.46 15.24 15.46 ### ### 1.1
2005-Oct-13 Thu ### ### 15.29 15.4 3,868,741 29,576,524 22.3 22.3 ###
2005-Oct-12 Wed 15.85 15.87 ### 15.75 24.5 24.5 1.1
2005-Oct-11 Tue ### ### 15.76 15.79 ### ### 1.1
2005-Oct-10 Mon 15.77 ### ### ### 75.3 75.3 0.0
2005-Oct-07 Fri ### ### ### 15.75 ### ### 1.1
2005-Oct-06 Thu ### ### 15.85 15.86 2,363,823 ### ### ### 1.1
2005-Oct-05 Wed ### 16.41 16.23 16.23 ### ### ###
2005-Oct-04 Tue 16.45 16.52 16.41 16.44 1,676,874 ### 36.9 36.9 1.2
2005-Oct-03 Mon 16.5 ### 16.4 16.5 1,174,251 9,628,858 ### ### 1.2
2005-Sep-30 Fri ### 16.8 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 16.5 ### 16.43 ### 4,156,456 34,145,286 ### ### 0.0
2005-Sep-28 Wed 16.48 16.57 16.43 16.55 76.1 76.1 1.2
2005-Sep-27 Tue 16.4 16.48 16.29 16.42 3,205,057 52,514,858 71.2 71.2 1.2
2005-Sep-26 Mon 16.21 16.41 16.21 16.41 4,068,643 ### ### ### 1.2
2005-Sep-23 Fri 16.25 16.25 ### ### 25.8 25.8 0.0
2005-Sep-22 Thu 16.42 16.42 16.22 16.25 5,338,721 87,127,926 22.2 22.2 ###
2005-Sep-21 Wed 16.22 16.42 16.22 16.4 5,298,944 ### 78.2 78.2 ###
2005-Sep-20 Tue ### 16.29 ### 16.29 3,893,329 ### 78.8 78.8 ###
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### 16.2 ### ### 3,548,351 28,741,643 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 67.2 67.2 0.0
2005-Sep-13 Tue ### 16.2 ### ### 30.6 30.6 0.0
2005-Sep-12 Mon 16.25 16.25 ### ### 3,369,587 ### ### ### 0.0
2005-Sep-09 Fri 16.21 ### ### ### 75.1 75.1 0.0
2005-Sep-08 Thu 16.4 16.41 16.2 16.24 2,607,549 42,516,086 ### ### ###
2005-Sep-07 Wed ### 16.29 ### 16.24 1,713,955 ### ### ### ###
2005-Sep-06 Tue ### ### ### ### 2,629,280 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 2,019,976 0 34.8 34.8 0.0
2005-Sep-02 Fri 16.52 16.52 ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 8,420,649 0 ### ### 0.0
2005-Aug-31 Wed 16.23 16.25 ### 16.25 ### ### ###
2005-Aug-30 Tue 16.22 ### ### 16.24 3,183,449 0 68.1 68.1 ###
2005-Aug-29 Mon ### 16.28 ### ### 5,099,448 ### ### ### 0.0
2005-Aug-26 Fri 16.23 16.29 ### 16.25 4,720,284 ### 66.6 66.6 ###
2005-Aug-25 Thu ### ### ### 16.22 4,791,957 0 ### ### 1.2
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### 16.74 16.56 ### 3,486,752 58,054,420 ### ### 0.0
2005-Aug-22 Mon 16.4 ### ### ### 3,747,923 0 80.9 80.9 0.0
2005-Aug-19 Fri 16.79 16.79 ### ### ### ### 0.0
2005-Aug-18 Thu 16.7 16.87 ### 16.84 2,252,220 18,997,475 ### ### 1.2
2005-Aug-17 Wed ### 16.81 ### 16.7 ### ### 1.2
2005-Aug-16 Tue 16.47 ### 16.47 ### 1,760,240 14,495,576 ### ### 0.0
2005-Aug-15 Mon ### 16.48 ### 16.44 72.7 72.7 1.2
2005-Aug-12 Fri ### ### 16.28 ### 68.7 68.7 0.0
2005-Aug-11 Thu 16.22 ### ### ### 1,755,277 0 69.5 69.5 0.0
2005-Aug-10 Wed 16.25 ### ### 16.22 33.0 33.0 1.2
2005-Aug-09 Tue ### ### ### 16.26 3,135,859 0 ### ### ###
2005-Aug-08 Mon ### ### ### ### 1,379,240 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 27.4 27.4 0.0
2005-Aug-04 Thu ### ### ### ### 2,150,189 0 ### ### 0.0
2005-Aug-03 Wed 16.2 16.21 ### ### 2,989,245 ### 27.9 27.9 0.0
2005-Aug-02 Tue ### 16.23 ### 16.21 69.6 69.6 1.2
2005-Aug-01 Mon ### ### ### ### 1,464,846 0 22.9 22.9 0.0
2005-Jul-29 Fri ### 16.42 ### 16.4 ### ### ###
2005-Jul-28 Thu ### 16.45 ### ### 4,436,071 36,486,683 ### ### 0.0
2005-Jul-27 Wed 16.28 ### 16.28 ### 1,849,070 15,051,429 74.4 74.4 0.0
2005-Jul-26 Tue 16.44 16.5 ### 16.43 ### ### ###
2005-Jul-25 Mon 16.42 16.5 ### 16.41 1,294,857 10,682,570 ### ### 1.2
2005-Jul-22 Fri ### 16.42 ### 16.42 2,827,422 ### 83.9 83.9 1.2
2005-Jul-21 Thu ### ### ### ### 2,727,944 0 ### ### 0.0
2005-Jul-20 Wed 15.87 ### 15.85 ### ### ### 0.0
2005-Jul-19 Tue ### ### 15.78 15.8 15.1 15.1 1.1
2005-Jul-18 Mon ### 16.2 ### ### ### ### 0.0
2005-Jul-15 Fri ### 16.21 ### ### 1,656,178 13,423,322 ### ### 0.0
2005-Jul-14 Thu 16.24 16.25 ### ### 1,516,374 ### 26.1 26.1 0.0
2005-Jul-13 Wed ### ### ### ### 34.8 34.8 0.0
2005-Jul-12 Tue ### ### ### ### 1,345,825 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 1,680,827 0 29.3 29.3 0.0
2005-Jul-08 Fri 15.8 ### 15.78 ### 78.1 78.1 0.0
2005-Jul-07 Thu ### ### 15.81 15.86 ### ### 1.1
2005-Jul-06 Wed 16.26 16.29 ### ### 21.5 21.5 0.0
2005-Jul-05 Tue ### ### 16.22 16.25 26.6 26.6 ###
2005-Jul-04 Mon 16.43 16.43 ### ### 31.4 31.4 0.0
2005-Jul-01 Fri ### 16.45 ### ### 61.7 61.7 0.0
2005-Jun-30 Thu 16.42 ### 16.4 16.51 ### ### ###
2005-Jun-29 Wed 16.45 ### ### 16.42 ### ### 1.2
2005-Jun-28 Tue ### 16.5 ### 16.49 2,512,451 20,727,720 ### ### 1.2
2005-Jun-27 Mon 16.44 16.45 ### ### ### ### 0.0
2005-Jun-24 Fri 16.45 16.55 16.45 16.48 7,682,589 ### 70.3 70.3 1.2
2005-Jun-23 Thu 16.54 16.57 16.45 16.52 2,218,227 36,622,927 ### ### ###
2005-Jun-22 Wed 16.59 16.59 16.48 16.57 1,438,143 ### ### ### ###
2005-Jun-21 Tue 16.73 16.78 ### ### 3,306,778 ### 33.3 33.3 0.0
2005-Jun-20 Mon 16.48 16.8 16.45 16.7 2,275,821 37,835,524 83.8 83.8 1.2
2005-Jun-17 Fri 16.5 16.5 ### 16.48 3,186,988 26,292,651 24.6 24.6 1.2
2005-Jun-16 Thu 16.27 16.53 16.25 16.4 77.0 77.0 ###
2005-Jun-15 Wed 16.25 16.28 ### 16.24 2,103,472 ### 30.2 30.2 ###
2005-Jun-14 Tue ### ### ### 16.25 30.4 30.4 ###
2005-Jun-10 Fri ### 16.41 16.29 ### 2,250,327 36,792,846 70.4 70.4 0.0
2005-Jun-09 Thu ### 16.44 ### ### ### ### 0.0
2005-Jun-08 Wed 16.27 16.4 16.24 ### 69.9 69.9 0.0
2005-Jun-07 Tue ### ### 16.26 ### 1,704,223 ### 72.0 72.0 0.0
2005-Jun-06 Mon 16.43 16.49 16.22 ### ### ### 0.0
2005-Jun-03 Fri 16.43 16.48 16.29 16.46 67.4 67.4 1.2
2005-Jun-02 Thu 16.47 16.57 ### 16.46 3,443,141 28,526,423 32.1 32.1 1.2
2005-Jun-01 Wed ### ### ### ### 3,095,474 0 ### ### 0.0
2005-May-31 Tue 16.22 ### ### ### 3,675,973 0 26.1 26.1 0.0
2005-May-30 Mon 16.21 16.26 ### 16.23 69.2 69.2 ###
2005-May-27 Fri ### 16.22 ### ### 8,910,476 ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 10,233,440 0 87.2 87.2 0.0
2005-May-25 Wed ### ### 15.57 15.57 12,353,529 96,172,223 ### ### 1.1
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon 15.4 ### 15.4 ### 79.7 79.7 0.0
2005-May-20 Fri 15.5 15.54 ### ### 2,807,481 21,814,127 ### ### 0.0
2005-May-19 Thu ### 15.4 ### 15.4 80.5 80.5 ###
2005-May-18 Wed ### ### 14.85 ### 3,209,376 ### 70.3 70.3 0.0
2005-May-17 Tue ### ### 14.82 ### 29.7 29.7 0.0
2005-May-16 Mon ### 15.24 ### ### ### ### 0.0
2005-May-13 Fri 15.2 ### ### ### 1,391,844 0 ### ### 0.0
2005-May-12 Thu 15.2 ### ### ### ### ### 0.0
2005-May-11 Wed 15.28 ### 15.22 15.29 1,651,256 12,566,058 67.1 67.1 1.1
2005-May-10 Tue ### 15.28 ### 15.2 73.5 73.5 1.1
2005-May-09 Mon ### 15.25 ### ### 2,725,071 ### ### ### 0.0
2005-May-06 Fri ### 15.26 ### ### ### ### 0.0
2005-May-05 Thu 15.25 ### 14.76 ### ### ### 0.0
2005-May-04 Wed 15.44 15.44 ### ### 29.3 29.3 0.0
2005-May-03 Tue 15.49 15.57 ### 15.45 2,370,371 ### 45.0 45.0 ###
2005-May-02 Mon ### 15.51 ### 15.49 1,333,681 ### 84.2 84.2 ###
2005-Apr-29 Fri ### 15.4 15.26 15.29 37.4 37.4 1.1
2005-Apr-28 Thu 15.44 15.47 ### 15.4 2,893,679 ### ### ### ###
2005-Apr-27 Wed ### 15.47 ### 15.4 2,425,959 ### 84.3 84.3 ###
2005-Apr-26 Tue 15.2 15.29 ### 15.29 ### ### 1.1
2005-Apr-22 Fri 15.25 ### 15.25 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### 15.23 6,187,440 0 ### ### 1.1
2005-Apr-20 Wed 15.55 15.56 15.23 15.25 17.8 17.8 ###
2005-Apr-19 Tue ### 15.57 15.24 ### 3,319,029 51,129,641 ### ### 0.0
2005-Apr-18 Mon 15.41 15.48 ### 15.22 3,220,942 ### 35.0 35.0 1.1
2005-Apr-15 Fri 15.7 15.75 15.5 15.57 2,759,574 43,118,343 43.6 43.6 1.1
2005-Apr-14 Thu 15.7 15.88 ### 15.82 ### ### ###
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,724,948 0 32.0 32.0 0.0
2005-Apr-11 Mon ### ### ### ### 2,247,676 0 32.4 32.4 0.0
2005-Apr-08 Fri ### 16.24 ### 16.22 72.4 72.4 1.2
2005-Apr-07 Thu ### 16.48 ### ### 2,494,745 ### 18.5 18.5 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### 15.84 ### 1,854,020 ### ### ### 0.0
2005-Apr-04 Mon 15.88 ### 15.76 ### ### ### 0.0
2005-Apr-01 Fri ### 16.23 ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### 16.22 84.0 84.0 1.2
2005-Mar-29 Tue ### ### ### ### 1,792,570 0 48.6 48.6 0.0
2005-Mar-24 Thu ### 16.29 ### ### 12,222,022 ### 77.7 77.7 0.0
2005-Mar-23 Wed 16.21 16.45 16.21 ### ### ### 0.0
2005-Mar-22 Tue ### 16.89 16.42 16.45 2,672,521 ### ### ### 1.2
2005-Mar-21 Mon 16.5 16.73 16.45 ### ### ### 0.0
2005-Mar-18 Fri 16.55 16.55 16.42 16.5 2,354,782 38,818,581 28.0 28.0 1.2
2005-Mar-17 Thu 16.52 16.58 16.2 16.44 ### ### 1.2
2005-Mar-16 Wed ### 16.45 ### 16.4 85.4 85.4 ###
2005-Mar-15 Tue ### 16.25 ### ### 1,493,475 12,134,484 ### ### 0.0
2005-Mar-14 Mon ### ### ### 16.2 1,756,045 0 82.5 82.5 1.2
2005-Mar-11 Fri ### ### ### ### 1,932,984 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 1,294,055 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 15.75 ### 15.75 ### 87.0 87.0 0.0
2005-Mar-07 Mon 15.88 15.88 15.75 15.8 973,589 ### 30.6 30.6 1.1
2005-Mar-04 Fri 15.85 15.87 15.74 15.8 1,525,585 24,111,870 ### ### 1.1
2005-Mar-03 Thu ### ### 15.78 15.81 ### ### ###
2005-Mar-02 Wed ### ### 15.76 ### ### ### 0.0
2005-Mar-01 Tue 15.5 ### 15.5 15.83 5,418,242 41,991,375 ### ### ###
2005-Feb-28 Mon ### 15.57 14.83 15.56 3,445,485 52,371,372 92.8 92.8 ###
2005-Feb-25 Fri 14.76 ### 14.76 ### 4,464,948 ### 81.7 81.7 0.0
2005-Feb-24 Thu 14.75 ### 14.7 14.75 ### ### ###
2005-Feb-23 Wed 14.7 ### ### 14.71 ### ### ###
2005-Feb-22 Tue ### ### 14.78 14.82 2,255,770 16,670,140 29.1 29.1 1.1
2005-Feb-21 Mon 14.87 ### 14.85 ### ### ### 0.0
2005-Feb-18 Fri 14.85 ### 14.82 14.87 1,645,644 12,194,222 70.1 70.1 1.1
2005-Feb-17 Thu 14.75 14.86 14.74 14.8 ### ### 1.1
2005-Feb-16 Wed 14.75 14.8 ### 14.73 36.7 36.7 1.1
2005-Feb-15 Tue 14.84 ### ### ### 1,818,643 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### 14.77 27.2 27.2 1.1
2005-Feb-11 Fri ### ### 14.89 ### 25.0 25.0 0.0
2005-Feb-10 Thu ### ### 14.87 ### 75.1 75.1 0.0
2005-Feb-09 Wed ### ### ### ### 1,211,846 0 74.2 74.2 0.0
2005-Feb-08 Tue ### 15.2 ### ### 3,372,578 ### ### ### 0.0
2005-Feb-07 Mon 14.7 ### ### ### 87.4 87.4 0.0
2005-Feb-04 Fri 14.53 ### 14.5 14.55 71.6 71.6 ###
2005-Feb-03 Thu 14.48 ### 14.48 ### 1,658,848 12,010,059 ### ### 0.0
2005-Feb-02 Wed ### ### 14.48 14.52 29.0 29.0 1.0
2005-Feb-01 Tue 14.59 14.7 14.58 ### 786,474 11,513,979 ### ### 0.0
2005-Jan-31 Mon 14.72 14.75 14.55 14.59 ### ### 1.0
2005-Jan-28 Fri 14.79 14.8 ### 14.72 4,164,781 30,819,379 ### ### ###


1 2 Next >>
     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 2024-04-23 15:30:19 thru 2024-04-23 15:30:21 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000