End of day Prices (full format), 600 Days for (WOW) WOOLWORTHS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
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
| ###
| ###
| ###
| ### |
|