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 Sat 26-Jan-10 05:12:16 PM AEDT

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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jun-29 Thu ### 30.5 ### 30.5 2,453,920 37,422,280 ### ### 2.2
2017-Jun-28 Wed 29.48 ### 29.4 ### 3,453,979 ### 79.6 79.6 0.0
2017-Jun-27 Tue ### 29.42 ### ### 71.0 71.0 0.0
2017-Jun-26 Mon ### 29.54 29.325 29.41 75.0 75.0 ###
2017-Jun-23 Fri 29.46 29.47 ### ### 1,585,285 23,359,174 ### ### 0.0
2017-Jun-22 Thu ### 29.41 ### ### 73.6 73.6 0.0
2017-Jun-21 Wed 29.44 29.445 ### 29.29 3,401,420 ### ### ### 2.1
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### 30.58 ### ### 1,821,370 27,848,747 ### ### 0.0
2017-Jun-16 Fri 30.58 30.75 30.51 30.51 2,583,323 79,127,183 ### ### ###
2017-Jun-15 Thu ### ### 30.28 30.58 5,640,044 ### ### ### 2.2
2017-Jun-14 Wed 31.21 ### ### ### 23.4 23.4 0.0
2017-Jun-13 Tue ### ### 30.44 ### 75.2 75.2 0.0
2017-Jun-09 Fri 30.56 30.76 30.28 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 29.7 29.7 0.0
2017-Jun-07 Wed 31.78 31.78 ### 31.52 2,345,520 ### ### ### ###
2017-Jun-06 Tue 31.86 31.86 31.44 31.5 1,971,675 ### ### ### 2.3
2017-Jun-05 Mon 31.72 ### 31.51 31.86 77.8 77.8 2.3
2017-Jun-02 Fri 32.2 32.2 31.8 ### ### ### 0.0
2017-Jun-01 Thu 32.2 32.2 31.85 ### ### ### 0.0
2017-May-31 Wed ### 32.21 31.855 ### 3,754,249 120,257,981 73.4 73.4 0.0
2017-May-30 Tue 32.4 32.5 ### 32.24 1,484,552 24,123,970 29.6 29.6 2.3
2017-May-29 Mon ### 32.83 32.51 32.58 40.0 40.0 2.3
2017-May-26 Fri 32.81 ### 32.75 32.86 74.9 74.9 2.3
2017-May-25 Thu 33.53 33.88 33.47 33.76 78.4 78.4 ###
2017-May-24 Wed ### ### ### 33.27 79.3 79.3 ###
2017-May-23 Tue ### 33.28 32.89 ### ### ### 0.0
2017-May-22 Mon 32.58 ### 32.54 ### 2,395,226 38,970,327 79.8 79.8 0.0
2017-May-19 Fri ### ### ### ### 1,444,450 0 72.6 72.6 0.0
2017-May-18 Thu ### 32.42 ### ### 2,425,275 ### 34.3 34.3 0.0
2017-May-17 Wed 32.4 32.49 ### 32.42 ### ### 2.3
2017-May-16 Tue 32.73 32.87 32.26 32.49 28.9 28.9 ###
2017-May-15 Mon ### ### ### 32.44 78.2 78.2 2.3
2017-May-12 Fri ### 32.59 32.29 32.45 77.1 77.1 2.3
2017-May-11 Thu ### ### ### ### 23.4 23.4 0.0
2017-May-10 Wed 32.54 32.74 32.43 32.57 2,040,545 66,491,158 68.5 68.5 ###
2017-May-09 Tue 32.24 32.49 ### ### 69.4 69.4 0.0
2017-May-08 Mon ### ### 31.89 ### ### ### 0.0
2017-May-05 Fri 31.86 ### 31.46 31.59 27.9 27.9 ###
2017-May-04 Thu ### 32.545 ### 32.46 2,195,772 ### 75.6 75.6 2.3
2017-May-03 Wed ### 32.59 ### ### 2,855,027 ### 31.8 31.8 0.0
2017-May-02 Tue 32.25 ### ### ### 71.4 71.4 0.0
2017-May-01 Mon 32.2 ### ### 32.23 1,588,027 0 ### ### 2.3
2017-Apr-28 Fri 31.76 32.225 31.7 ### ### ### 0.0
2017-Apr-27 Thu 32.27 32.47 ### 32.22 1,949,387 ### ### ### ###
2017-Apr-26 Wed ### ### 32.52 32.55 ### ### 2.3
2017-Apr-24 Mon ### 32.48 ### ### 82.2 82.2 0.0
2017-Apr-21 Fri ### 32.25 31.88 ### ### ### 0.0
2017-Apr-20 Thu ### 32.44 ### ### 33.4 33.4 0.0
2017-Apr-19 Wed ### ### ### 32.71 27.4 27.4 ###
2017-Apr-18 Tue ### 33.26 32.76 ### ### ### 0.0
2017-Apr-13 Thu 33.58 ### ### ### 22.7 22.7 0.0
2017-Apr-12 Wed ### ### ### 33.85 1,956,323 0 ### ### 2.4
2017-Apr-11 Tue ### ### 33.555 33.76 ### ### ###
2017-Apr-10 Mon 33.27 33.45 ### 33.21 ### ### 2.4
2017-Apr-07 Fri 32.81 ### 32.59 ### 2,246,841 36,612,274 ### ### 0.0
2017-Apr-06 Thu 32.7 32.73 32.44 32.56 1,620,854 52,815,527 31.2 31.2 2.3
2017-Apr-05 Wed 32.42 32.875 32.4 32.78 80.9 80.9 ###
2017-Apr-04 Tue ### 32.29 ### 32.25 1,577,721 ### ### ### ###
2017-Apr-03 Mon 31.85 ### 31.85 ### 81.9 81.9 0.0
2017-Mar-31 Fri ### 32.41 ### ### ### ### 0.0
2017-Mar-30 Thu ### 32.59 ### ### 2,961,171 48,252,281 75.1 75.1 0.0
2017-Mar-29 Wed 31.78 ### 31.7 ### 2,222,044 ### ### ### 0.0
2017-Mar-28 Tue ### 31.81 ### ### 1,993,950 31,713,774 ### ### 0.0
2017-Mar-27 Mon 30.75 ### 30.7 31.21 85.8 85.8 ###
2017-Mar-24 Fri ### ### 30.78 ### 1,432,341 22,043,727 ### ### 0.0
2017-Mar-23 Thu 30.7 ### ### 30.83 ### ### 2.2
2017-Mar-22 Wed ### ### 30.57 ### ### ### 0.0
2017-Mar-21 Tue ### ### ### 31.23 2,282,571 0 ### ### ###
2017-Mar-20 Mon ### ### 31.21 ### 72.5 72.5 0.0
2017-Mar-17 Fri 31.42 31.54 31.27 31.54 3,950,674 ### ### ### 2.3
2017-Mar-16 Thu ### 31.4 ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 2,022,841 0 28.5 28.5 0.0
2017-Mar-14 Tue 30.4 ### 30.4 ### 3,051,471 46,382,359 83.4 83.4 0.0
2017-Mar-13 Mon 30.83 ### 30.57 30.73 ### ### ###
2017-Mar-10 Fri 30.79 ### 30.7 ### 1,706,922 26,201,252 76.9 76.9 0.0
2017-Mar-09 Thu 30.7 ### 30.55 ### 2,546,275 38,894,350 ### ### 0.0
2017-Mar-08 Wed ### ### ### 31.23 ### ### ###
2017-Mar-07 Tue ### ### ### ### 69.9 69.9 0.0
2017-Mar-06 Mon ### ### 30.57 ### 82.8 82.8 0.0
2017-Mar-03 Fri 30.45 30.87 30.43 30.7 1,837,779 56,327,926 77.7 77.7 2.2
2017-Mar-02 Thu 30.88 ### ### ### 67.1 67.1 0.0
2017-Mar-01 Wed ### 31.29 30.78 30.88 35.6 35.6 2.2
2017-Feb-28 Tue ### 31.86 ### ### ### ### 0.0
2017-Feb-27 Mon 31.88 ### ### 31.46 ### ### 2.2
2017-Feb-24 Fri ### 32.23 31.82 ### 4,172,970 ### ### ### 0.0
2017-Feb-23 Thu ### 31.87 31.29 ### ### ### 0.0
2017-Feb-22 Wed 31.88 31.88 30.75 31.41 23.0 23.0 ###
2017-Feb-21 Tue 31.46 31.54 ### ### ### ### 0.0
2017-Feb-20 Mon 31.7 31.7 ### 31.44 32.4 32.4 2.2
2017-Feb-17 Fri ### 31.8 31.5 31.75 1,608,847 ### 74.1 74.1 2.3
2017-Feb-16 Thu ### ### 31.59 31.74 27.7 27.7 2.3
2017-Feb-15 Wed ### ### ### ### 2,073,979 0 33.8 33.8 0.0
2017-Feb-14 Tue ### ### 31.76 31.85 30.3 30.3 2.3
2017-Feb-13 Mon 31.75 32.2 31.75 ### 76.4 76.4 0.0
2017-Feb-10 Fri ### 31.84 ### 31.52 3,660,850 ### 68.9 68.9 ###
2017-Feb-09 Thu ### 31.43 ### ### 77.8 77.8 0.0
2017-Feb-08 Wed 31.71 31.75 31.27 31.41 24.2 24.2 ###
2017-Feb-07 Tue 31.46 ### 31.2 ### ### ### 0.0
2017-Feb-06 Mon ### ### 31.42 31.57 1,687,572 26,511,756 ### ### 2.3
2017-Feb-03 Fri 32.41 32.41 31.51 31.73 1,657,684 52,979,580 18.3 18.3 ###
2017-Feb-02 Thu ### 32.42 ### 32.21 34.5 34.5 ###
2017-Feb-01 Wed 31.56 ### 31.55 ### 2,520,327 39,758,158 80.6 80.6 0.0
2017-Jan-31 Tue ### ### ### 31.56 2,903,823 0 ### ### 2.3
2017-Jan-30 Mon ### 32.28 31.87 32.25 1,010,083 ### ### ### ###
2017-Jan-27 Fri ### 32.42 ### ### 1,589,778 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### 32.26 31.8 ### 2,008,841 64,343,177 66.4 66.4 0.0
2017-Jan-23 Mon ### 32.45 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 31.1 31.1 0.0
2017-Jan-19 Thu 32.55 32.55 31.84 ### 21.0 21.0 0.0
2017-Jan-18 Wed ### 32.59 ### ### 1,944,022 ### ### ### 0.0
2017-Jan-17 Tue 31.8 ### ### ### 81.1 81.1 0.0
2017-Jan-16 Mon ### ### 31.74 31.88 ### ### 2.3
2017-Jan-13 Fri ### ### 31.81 ### 32.2 32.2 0.0
2017-Jan-12 Thu ### ### ### ### 32.5 32.5 0.0
2017-Jan-11 Wed 31.79 ### 31.58 31.7 32.8 32.8 2.3
2017-Jan-10 Tue ### ### 31.44 31.84 2,221,159 ### ### ### 2.3
2017-Jan-09 Mon 31.5 ### 31.5 31.88 1,550,155 24,414,941 82.0 82.0 2.3
2017-Jan-06 Fri 31.47 ### 31.46 31.46 1,076,789 ### ### ### 2.2
2017-Jan-05 Thu ### 31.57 ### 31.45 1,342,081 21,184,748 69.8 69.8 ###
2017-Jan-04 Wed 31.4 31.57 ### ### 1,609,087 ### 32.9 32.9 0.0
2017-Jan-03 Tue 31.55 31.83 ### 31.55 1,219,381 19,406,448 ### ### ###
2016-Dec-30 Fri 31.5 ### ### ### ### ### 0.0
2016-Dec-29 Thu ### 31.78 31.41 31.74 65.8 65.8 2.3
2016-Dec-28 Wed 31.77 ### 31.555 ### 1,306,648 ### 21.4 21.4 0.0
2016-Dec-23 Fri 31.59 31.8 31.54 ### 76.9 76.9 0.0
2016-Dec-22 Thu ### 31.44 ### 31.4 79.3 79.3 2.2
2016-Dec-21 Wed ### ### 30.88 ### 1,384,076 ### 70.3 70.3 0.0
2016-Dec-20 Tue 31.2 31.2 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri 30.71 31.2 ### ### 78.8 78.8 0.0
2016-Dec-15 Thu ### ### 30.8 ### 5,021,820 77,336,028 ### ### 0.0
2016-Dec-14 Wed 31.45 ### 31.25 31.88 3,956,477 61,819,953 ### ### 2.3
2016-Dec-13 Tue ### 31.86 31.27 ### 81.2 81.2 0.0
2016-Dec-12 Mon ### 31.7 ### 31.48 ### ### 2.2
2016-Dec-09 Fri ### 30.83 ### 30.59 2,905,043 ### ### ### 2.2
2016-Dec-08 Thu 30.58 30.58 29.75 29.88 2,470,727 74,529,479 ### ### 2.1
2016-Dec-07 Wed ### ### ### 30.23 ### ### ###
2016-Dec-06 Tue 30.54 ### 30.28 ### ### ### 0.0
2016-Dec-05 Mon 30.75 30.88 ### ### 2,838,187 ### 32.6 32.6 0.0
2016-Dec-02 Fri 31.5 31.79 30.72 ### 4,969,557 ### 24.0 24.0 0.0
2016-Dec-01 Thu ### ### ### 31.54 5,734,974 0 ### ### 2.3
2016-Nov-30 Wed ### 30.23 29.5 ### 5,046,771 ### 25.6 25.6 0.0
2016-Nov-29 Tue 30.45 ### ### ### 35.8 35.8 0.0
2016-Nov-28 Mon 30.75 30.83 ### ### ### ### 0.0
2016-Nov-25 Fri ### 31.49 30.76 ### ### ### 0.0
2016-Nov-24 Thu ### 30.78 ### 30.75 ### ### ###
2016-Nov-23 Wed 30.5 ### 30.28 30.84 75.3 75.3 2.2
2016-Nov-22 Tue 30.25 30.645 30.25 30.5 2,938,821 89,479,752 ### ### 2.2
2016-Nov-21 Mon 29.5 ### ### 29.79 81.3 81.3 2.1
2016-Nov-18 Fri 29.22 29.59 29.2 29.4 ### ### ###
2016-Nov-17 Thu 29.4 29.5 ### 29.27 ### ### ###
2016-Nov-16 Wed 29.5 ### 29.4 29.75 3,517,052 ### ### ### 2.1
2016-Nov-15 Tue 28.58 ### 28.57 ### 85.1 85.1 0.0
2016-Nov-14 Mon 28.84 ### 28.7 ### 1,221,127 17,523,172 75.4 75.4 0.0
2016-Nov-11 Fri ### 29.22 28.55 ### ### ### 0.0
2016-Nov-10 Thu ### ### 28.55 28.72 2,718,645 38,808,657 ### ### ###
2016-Nov-09 Wed 28.89 ### ### 27.88 34.0 34.0 ###
2016-Nov-08 Tue ### 28.78 ### 28.58 2,524,028 ### ### ### ###
2016-Nov-07 Mon 27.86 ### 27.86 ### 1,976,249 27,529,148 79.6 79.6 0.0
2016-Nov-04 Fri 27.58 ### 27.43 ### 85.1 85.1 0.0
2016-Nov-03 Thu 27.4 ### ### 28 85.0 85.0 2.0
2016-Nov-02 Wed 27.53 27.81 27.51 27.71 1,961,875 ### ### ### ###
2016-Nov-01 Tue 27.87 ### ### ### ### ### 0.0
2016-Oct-31 Mon 28.25 28.43 ### ### 69.0 69.0 0.0
2016-Oct-28 Fri 28.2 28.42 ### ### 74.8 74.8 0.0
2016-Oct-27 Thu ### ### 27.87 ### 35.9 35.9 0.0
2016-Oct-26 Wed 28.5 ### ### ### 2,377,680 0 ### ### 0.0
2016-Oct-25 Tue ### ### 28.79 ### 1,224,957 17,633,256 26.0 26.0 0.0
2016-Oct-24 Mon 29.28 29.48 28.84 ### 1,701,349 ### 27.9 27.9 0.0
2016-Oct-21 Fri ### ### ### ### 1,445,054 0 23.8 23.8 0.0
2016-Oct-20 Thu 29.88 ### 29.42 29.57 ### ### 2.1
2016-Oct-19 Wed ### 29.41 29.2 ### 66.5 66.5 0.0
2016-Oct-18 Tue 29.2 29.24 ### 29.23 71.2 71.2 2.1
2016-Oct-17 Mon 29.26 29.48 ### ### 2,291,987 33,783,888 37.6 37.6 0.0
2016-Oct-14 Fri ### ### ### 29.54 1,566,071 0 ### ### ###
2016-Oct-13 Thu 29.5 29.75 ### 29.48 36.7 36.7 2.1
2016-Oct-12 Wed 29.77 ### ### ### ### ### 0.0
2016-Oct-11 Tue ### 30.23 29.855 ### 71.9 71.9 0.0
2016-Oct-10 Mon 29.75 ### 29.58 29.84 ### ### ###
2016-Oct-07 Fri ### ### 29.48 29.85 ### ### 2.1
2016-Oct-06 Thu ### 29.5 29 29.44 2,387,671 69,839,376 ### ### 2.1
2016-Oct-05 Wed 28.86 ### ### ### 74.5 74.5 0.0
2016-Oct-04 Tue ### ### 28.77 ### ### ### 0.0
2016-Oct-03 Mon 28.86 29.025 28.8 28.86 1,316,747 38,070,447 68.8 68.8 ###
2016-Sep-30 Fri 28.5 ### ### ### 4,671,880 0 ### ### 0.0
2016-Sep-29 Thu 27.5 ### 27.4 28.45 6,433,157 88,134,250 87.4 87.4 2.0
2016-Sep-28 Wed 26.56 26.76 26.48 26.52 32.8 32.8 1.9
2016-Sep-27 Tue 27 ### 26.51 26.7 4,050,155 ### ### ### 1.9
2016-Sep-26 Mon ### 27.23 ### ### 1,618,388 22,034,352 ### ### 0.0
2016-Sep-23 Fri ### 27.43 ### ### 2,632,289 36,101,843 68.7 68.7 0.0
2016-Sep-22 Thu ### 27.5 ### ### 76.6 76.6 0.0
2016-Sep-21 Wed ### ### 26.71 26.78 26.9 26.9 1.9
2016-Sep-20 Tue 26.72 ### ### 26.79 72.9 72.9 ###
2016-Sep-19 Mon ### ### ### ### 514,445 0 75.4 75.4 0.0
2016-Sep-16 Fri 27.27 ### ### 27.43 ### ### ###
2016-Sep-15 Thu ### ### ### ### 2,602,159 0 72.1 72.1 0.0
2016-Sep-14 Wed 27.4 27.645 27.24 ### ### ### 0.0
2016-Sep-13 Tue 27.57 ### ### 27.57 ### ### ###
2016-Sep-12 Mon 27.72 27.76 ### 27.57 2,178,151 ### ### ### ###
2016-Sep-09 Fri ### 28.41 27.87 ### 82.6 82.6 0.0
2016-Sep-08 Thu ### ### 27.86 ### 35.7 35.7 0.0
2016-Sep-07 Wed 28.55 28.75 ### 28.46 ### ### 2.0
2016-Sep-06 Tue 28.56 ### 28.56 28.7 1,858,878 26,544,777 76.0 76.0 ###
2016-Sep-05 Mon 28.48 ### 28.25 28.51 ### ### ###
2016-Sep-02 Fri 28 ### 27.7 ### 74.1 74.1 0.0
2016-Sep-01 Thu 28.57 ### ### ### 2,795,748 0 ### ### 0.0
2016-Aug-31 Wed 28.75 ### ### ### 3,926,385 0 ### ### 0.0
2016-Aug-30 Tue ### ### 28.81 28.88 ### ### 2.1
2016-Aug-29 Mon ### ### ### 28.84 3,259,057 0 ### ### ###
2016-Aug-26 Fri 29.84 ### 29.58 ### 3,333,029 ### 31.8 31.8 0.0
2016-Aug-25 Thu 29.5 ### ### 29.86 3,639,958 0 83.2 83.2 2.1
2016-Aug-24 Wed 29.47 29.58 ### 29.45 ### ### ###
2016-Aug-23 Tue 29.21 ### 28.85 29.2 36.5 36.5 2.1
2016-Aug-22 Mon ### ### ### ### 2,879,979 0 ### ### 0.0
2016-Aug-19 Fri 28.8 ### ### ### 68.0 68.0 0.0
2016-Aug-18 Thu 28.46 ### ### 28.55 2,116,684 0 72.4 72.4 ###
2016-Aug-17 Wed ### ### 27.71 ### 2,430,276 33,671,473 86.0 86.0 0.0
2016-Aug-16 Tue 27.5 27.88 27.42 ### 1,614,476 ### 77.9 77.9 0.0
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri 27.7 27.72 ### 27.5 ### ### 2.0
2016-Aug-11 Thu 27.22 ### 27 27.25 1,664,379 ### 67.9 67.9 ###
2016-Aug-10 Wed ### 27.75 27.49 27.56 32.2 32.2 2.0
2016-Aug-09 Tue 27.55 27.72 ### 27.7 1,965,023 ### 78.4 78.4 2.0
2016-Aug-08 Mon ### 27.46 27 27.41 ### ### 2.0
2016-Aug-05 Fri ### 27.22 26.77 26.89 ### ### ###
2016-Aug-04 Thu 26.75 ### ### ### 29.2 29.2 0.0
2016-Aug-03 Wed ### 26.54 ### 26.44 2,928,123 ### 84.4 84.4 1.9
2016-Aug-02 Tue 26.52 26.73 ### 26.44 44.5 44.5 1.9
2016-Aug-01 Mon 26.56 27.21 26.55 ### ### ### 0.0
2016-Jul-29 Fri 27 ### 26.29 26.53 19.0 19.0 ###
2016-Jul-28 Thu ### ### ### ### 66.0 66.0 0.0
2016-Jul-27 Wed ### 27.225 ### ### 1,745,586 23,761,789 ### ### 0.0
2016-Jul-26 Tue ### ### 26.89 ### 2,806,349 ### 37.4 37.4 0.0
2016-Jul-25 Mon 27.28 27.44 ### ### 73.7 73.7 0.0
2016-Jul-22 Fri 27.43 27.47 ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 2,685,182 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 2,579,041 0 ### ### 0.0
2016-Jul-19 Tue 27 27.25 ### 27.2 1,929,723 26,292,475 77.9 77.9 1.9
2016-Jul-18 Mon 26.8 ### 26.74 26.85 ### ### 1.9
2016-Jul-15 Fri 26.8 27 ### ### 30.7 30.7 0.0
2016-Jul-14 Thu ### ### ### 26.75 2,128,144 0 24.5 24.5 ###
2016-Jul-13 Wed 27.22 ### ### ### ### ### 0.0
2016-Jul-12 Tue 26.83 ### 26.7 26.8 ### ### 1.9
2016-Jul-11 Mon ### ### 26.49 26.76 1,840,673 ### 25.6 25.6 ###
2016-Jul-08 Fri 26.55 26.75 ### ### 1,934,075 25,868,253 ### ### 0.0
2016-Jul-07 Thu ### ### 26.47 26.55 2,010,371 ### 30.5 30.5 ###
2016-Jul-06 Wed 26.25 26.73 ### ### 2,975,340 ### 72.8 72.8 0.0
2016-Jul-05 Tue 26.75 26.75 26.42 26.5 1,515,225 40,282,256 ### ### 1.9
2016-Jul-04 Mon ### ### 26.4 26.79 1,553,486 ### ### ### ###
2016-Jul-01 Fri 26.79 ### 26.57 ### 2,345,729 ### 24.5 24.5 0.0
2016-Jun-30 Thu ### ### 26.55 26.84 2,799,451 ### ### ### 1.9
2016-Jun-29 Wed ### 26.4 25.8 ### 65.8 65.8 0.0
2016-Jun-28 Tue 25.26 25.78 ### 25.78 2,580,757 33,265,957 ### ### ###
2016-Jun-27 Mon 25.51 ### 25.41 25.85 ### ### ###
2016-Jun-24 Fri 26.88 ### ### 25.77 29.4 29.4 ###
2016-May-26 Thu 27.5 ### ### 27.71 2,789,275 0 76.3 76.3 ###
2016-May-25 Wed ### ### ### ### 2,737,651 0 72.7 72.7 0.0
2016-May-24 Tue 26.75 26.81 26.45 26.45 2,572,175 68,497,020 ### ### ###
2016-May-23 Mon ### ### ### 26.79 2,192,572 0 ### ### ###
2016-May-20 Fri 27.25 27.59 ### ### 2,384,844 32,898,922 21.0 21.0 0.0
2016-May-19 Thu ### ### ### 27 31.1 31.1 1.9
2016-May-18 Wed 27.47 27.79 27.22 ### 2,235,873 61,497,686 ### ### 0.0
2016-May-17 Tue ### 27.59 ### 27.55 82.6 82.6 2.0
2016-May-16 Mon 27 ### ### 26.78 ### ### 1.9
2016-May-13 Fri 27.21 27.28 ### ### ### ### 0.0
2016-May-12 Thu 26.89 ### 26.79 ### 3,259,579 ### ### ### 0.0
2016-May-11 Wed ### ### 26.45 26.45 ### ### ###
2016-May-10 Tue 26.88 ### 26.23 26.44 3,787,580 ### 25.1 25.1 1.9
2016-May-09 Mon 27.2 ### ### ### ### ### 0.0
2016-May-06 Fri ### ### 26.53 ### 73.0 73.0 0.0
2016-May-05 Thu ### 27.45 ### ### ### ### 0.0
2016-May-04 Wed ### 28.27 ### ### 19.6 19.6 0.0
2016-May-03 Tue 28.47 28.72 ### ### 2,394,378 ### 66.3 66.3 0.0
2016-May-02 Mon ### 28.76 ### 28.74 2,052,024 ### 78.5 78.5 2.1
2016-Apr-29 Fri 27.72 28.4 27.7 ### ### ### 0.0
2016-Apr-28 Thu 27.88 28.22 ### 27.72 29.2 29.2 ###
2016-Apr-27 Wed 28.49 28.5 ### 27.45 ### ### ###
2016-Apr-26 Tue 28.5 28.5 27.79 28.25 2,864,050 80,608,687 ### ### 2.0
2016-Apr-22 Fri 27.44 28.23 27.44 27.85 1,507,948 ### 82.9 82.9 ###
2016-Apr-21 Thu 27.2 ### ### ### 84.0 84.0 0.0
2016-Apr-20 Wed ### ### ### 26.4 4,077,754 0 17.8 17.8 1.9
2016-Apr-19 Tue ### 26.89 ### 26.82 ### ### 1.9
2016-Apr-18 Mon 25.25 ### ### 25.78 3,162,873 0 ### ### ###
2016-Apr-15 Fri 25.25 ### 25.24 ### 88.7 88.7 0.0
2016-Apr-14 Thu 25.53 ### 25.21 ### 3,161,975 ### 69.3 69.3 0.0
2016-Apr-13 Wed 25.46 ### 25.45 25.82 81.6 81.6 1.8
2016-Apr-12 Tue ### 25.23 ### ### ### ### 0.0
2016-Apr-11 Mon ### 25.49 ### ### 1,640,749 20,911,346 ### ### 0.0
2016-Apr-08 Fri ### ### 24.48 ### 1,756,051 ### ### ### 0.0
2016-Apr-07 Thu ### 25.24 24.74 ### 74.6 74.6 0.0
2016-Apr-06 Wed 24.25 24.75 24.24 ### 2,716,046 66,529,546 80.0 80.0 0.0
2016-Apr-05 Tue 24.5 ### 23.82 ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri 25.75 ### ### ### 2,637,378 0 36.8 36.8 0.0
2016-Mar-31 Thu 26.23 ### 25.87 ### 3,403,883 44,029,226 17.9 17.9 0.0
2016-Mar-30 Wed 26.7 26.77 25.655 ### 13.3 13.3 0.0
2016-Mar-29 Tue 27.2 27.29 26.56 ### ### ### 0.0
2016-Mar-24 Thu ### 27.29 ### ### 4,320,229 58,949,524 77.7 77.7 0.0
2016-Mar-23 Wed 27.25 ### ### ### 3,024,951 0 ### ### 0.0
2016-Mar-22 Tue 27.5 27.79 27.29 ### 4,003,742 110,263,054 ### ### 0.0
2016-Mar-21 Mon ### 27.28 ### ### ### ### 0.0
2016-Mar-18 Fri ### 27.28 26.75 ### 72.7 72.7 0.0
2016-Mar-17 Thu 26.28 26.78 26.22 ### 4,395,840 ### ### ### 0.0
2016-Mar-16 Wed ### ### 25.51 ### 81.9 81.9 0.0
2016-Mar-15 Tue 26.55 26.57 25.72 25.72 1.8
2016-Mar-14 Mon ### ### 26.56 26.77 29.8 29.8 1.9
2016-Mar-11 Fri 26.53 26.89 ### 26.76 74.6 74.6 ###
2016-Mar-10 Thu 27.51 27.51 ### ### 2,902,979 39,930,476 ### ### 0.0
2016-Mar-09 Wed 26.5 27.2 ### 26.83 4,001,651 54,422,453 78.8 78.8 ###
2016-Mar-08 Tue 27.82 28.4 27.57 27.57 ### ### ###
2016-Mar-07 Mon 27.58 ### 27.44 ### 71.4 71.4 0.0
2016-Mar-04 Fri ### ### ### 27 4,035,444 0 ### ### 1.9
2016-Mar-03 Thu 27.2 27.29 26.78 ### 3,039,752 ### ### ### 0.0
2016-Mar-02 Wed ### 27.2 ### ### ### ### 0.0
2016-Mar-01 Tue 25.87 ### 25.52 25.8 30.2 30.2 1.8
2016-Feb-29 Mon ### 26.24 ### ### 5,281,275 69,290,328 19.5 19.5 0.0
2016-Feb-26 Fri ### 26.76 25.77 ### 3,324,324 ### 24.1 24.1 0.0
2016-Feb-25 Thu 27.28 ### 26.42 26.78 3,873,850 51,173,558 ### ### 1.9
2016-Feb-24 Wed ### 27.23 26.79 ### 34.9 34.9 0.0
2016-Feb-23 Tue ### 28.4 27.52 ### 20.6 20.6 0.0
2016-Feb-22 Mon 27.43 ### 27.2 27.72 76.1 76.1 ###
2016-Feb-19 Fri 28.89 ### ### ### 17.6 17.6 0.0
2016-Feb-18 Thu 28.45 ### ### 28.75 73.5 73.5 ###
2016-Feb-17 Wed 28.7 28.8 27.24 27.49 ### ### ###
2016-Feb-16 Tue ### 29.54 27.83 29.54 92.2 92.2 ###
2016-Feb-15 Mon 27.75 28.085 ### ### 3,126,578 43,904,971 74.8 74.8 0.0
2016-Feb-12 Fri ### ### 26.26 ### ### ### 0.0
2016-Feb-11 Thu 26.51 ### ### ### ### ### 0.0
2016-Feb-10 Wed ### 26.77 25.76 26.48 85.5 85.5 ###
2016-Feb-09 Tue 26.74 ### 26.58 26.73 ### ### ###
2016-Feb-08 Mon 26.8 27.51 26.28 27.41 ### ### 2.0
2016-Feb-05 Fri ### 27.25 26.52 27.25 71.7 71.7 ###
2016-Feb-04 Thu ### 27.21 ### ### 3,488,152 ### ### ### 0.0
2016-Feb-03 Wed 26.57 26.86 25.51 ### 3,630,921 ### 12.1 12.1 0.0
2016-Feb-02 Tue 27.58 27.58 26.72 27 1,900,759 ### 20.8 20.8 1.9
2016-Feb-01 Mon ### 28.48 27.76 ### 23.5 23.5 0.0
2016-Jan-29 Fri ### ### ### ### 90.1 90.1 0.0
2016-Jan-28 Thu 26.42 26.86 ### ### ### ### 0.0
2016-Jan-27 Wed ### 26.2 25.72 ### 3,234,840 83,976,446 38.1 38.1 0.0
2016-Jan-25 Mon 26 ### 25.71 26.42 82.3 82.3 1.9
2016-Jan-22 Fri 25.5 ### ### 25.45 28.1 28.1 1.8
2016-Jan-21 Thu ### 25.7 ### 25 4,562,349 58,626,184 34.2 34.2 1.8
2016-Jan-20 Wed 26 ### 25.25 ### 3,100,644 ### ### ### 0.0
2016-Jan-19 Tue 26.2 26.2 ### ### 25.5 25.5 0.0
2016-Jan-18 Mon 26.5 26.58 ### 26.29 2,107,142 ### 27.5 27.5 1.9
2016-Jan-15 Fri ### ### 26.79 ### 19.6 19.6 0.0
2016-Jan-14 Thu 26.88 ### 26.56 26.87 2,964,284 ### ### ### ###
2016-Jan-13 Wed 27.41 27.52 ### 27.44 ### ### ###
2016-Jan-12 Tue 27.25 27.76 ### ### 4,006,073 ### 33.7 33.7 0.0
2016-Jan-11 Mon ### 27.89 ### ### 2,501,371 ### 73.1 73.1 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu 27.54 ### ### ### 3,846,384 0 ### ### 0.0
2016-Jan-06 Wed 28.59 28.85 ### ### 2,008,157 ### ### ### 0.0
2016-Jan-05 Tue 29.41 29.55 28.76 28.76 2,144,440 62,521,148 16.5 16.5 2.1
2016-Jan-04 Mon 28.72 29.74 28.72 29.58 86.4 86.4 2.1
2015-Dec-31 Thu 28.85 28.87 28.53 28.72 1,847,520 53,023,824 ### ### ###
2015-Dec-30 Wed ### 29 28.71 28.82 1,194,757 ### ### ### 2.1
2015-Dec-29 Tue ### 28.49 27.8 28.41 68.3 68.3 ###
2015-Dec-24 Thu ### ### ### ### 77.2 77.2 0.0
2015-Dec-23 Wed 27.5 27.74 27.4 27.59 1,709,546 47,132,183 ### ### ###
2015-Dec-22 Tue 27.4 27.44 ### ### ### ### 0.0
2015-Dec-21 Mon 26.5 ### 26.5 ### 2,702,347 ### ### ### 0.0
2015-Dec-18 Fri 26.5 ### 26.42 26.76 6,390,484 ### ### ### ###
2015-Dec-17 Thu 26.8 ### 26.76 26.82 ### ### 1.9
2015-Dec-16 Wed 26.49 ### ### ### 4,832,775 0 ### ### 0.0
2015-Dec-15 Tue 26.5 26.7 26 26.2 ### ### ###
2015-Dec-14 Mon 26.28 26.74 26.23 26.41 80.6 80.6 ###
2015-Dec-11 Fri ### 27.43 26.88 ### 2,485,041 67,481,288 70.5 70.5 0.0
2015-Dec-10 Thu ### 27.43 ### 26.85 ### ### 1.9
2015-Dec-09 Wed 26.87 27.57 26.81 ### 2,582,624 70,221,546 ### ### 0.0
2015-Dec-08 Tue 27.5 ### 26.75 26.89 4,003,544 ### ### ### ###
2015-Dec-07 Mon ### ### ### 28 2,795,079 0 ### ### 2.0
2015-Dec-04 Fri ### 29.2 ### ### 73.0 73.0 0.0
2015-Dec-03 Thu ### 30.25 ### 29.46 14.6 14.6 2.1
2015-Dec-02 Wed 30.7 ### 30.46 ### 1,667,177 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### 30.81 2,626,443 0 ### ### ###
2015-Nov-30 Mon ### ### 29.88 ### 3,139,877 ### 74.3 74.3 0.0
2015-Nov-27 Fri ### 30.42 29.89 30.25 2,959,027 89,229,459 82.1 82.1 ###
2015-Nov-26 Thu 29.57 ### 29.52 ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 2,203,442 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### 29.71 ### ### 2.1
2015-Nov-23 Mon 30.21 30.21 29.71 ### 1,906,423 ### 27.0 27.0 0.0
2015-Nov-20 Fri 30.4 ### ### ### 20.4 20.4 0.0
2015-Nov-19 Thu ### 30.5 ### 30.5 2,020,557 ### 80.8 80.8 2.2
2015-Nov-18 Wed 29 ### ### 29.51 2,493,881 0 84.3 84.3 2.1
2015-Nov-17 Tue ### 29.4 ### 29.4 ### ### ###
2015-Nov-16 Mon ### ### ### 28.82 86.5 86.5 2.1
2015-Nov-13 Fri ### 28.59 ### 28.45 77.7 77.7 2.0
2015-Nov-12 Thu ### ### ### ### 2,687,726 0 ### ### 0.0
2015-Nov-11 Wed 29.55 29.7 ### ### ### ### 0.0
2015-Nov-10 Tue 29.21 29.4 28.84 29.4 ### ### ###
2015-Nov-09 Mon 29.57 29.58 ### 29.23 2,240,842 33,142,053 ### ### 2.1
2015-Nov-06 Fri ### 30.22 29.51 ### 2,298,720 68,651,272 27.2 27.2 0.0
2015-Nov-05 Thu ### ### ### ### 2,200,742 0 ### ### 0.0
2015-Nov-04 Wed 30.81 ### 30.24 ### 19.7 19.7 0.0
2015-Nov-03 Tue ### ### ### 30.27 ### ### 2.2
2015-Nov-02 Mon 29.8 29.84 29.29 ### 38.6 38.6 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### 30.46 29.24 ### 1,942,982 ### 13.0 13.0 0.0
2015-Oct-28 Wed ### ### 29.625 ### 24.5 24.5 0.0
2015-Oct-27 Tue 30.85 30.85 ### ### 21.0 21.0 0.0
2015-Oct-26 Mon 31.23 31.24 ### ### 1,714,181 ### ### ### 0.0
2015-Oct-23 Fri 31.57 31.57 ### ### 2,341,256 36,956,725 19.0 19.0 0.0
2015-Oct-22 Thu 30.47 31.045 30.47 ### ### ### 0.0
2015-Oct-21 Wed 30.25 ### ### 30.7 2,339,887 0 ### ### 2.2
2015-Oct-20 Tue 31.41 31.55 30.42 30.47 2,772,773 85,914,371 ### ### ###
2015-Oct-19 Mon 31.56 ### ### ### 2,384,184 0 ### ### 0.0
2015-Oct-16 Fri ### 31.59 30.825 31.43 2,474,486 77,222,521 81.4 81.4 2.2
2015-Oct-15 Thu ### 31.53 30.78 ### 2,352,621 ### 74.3 74.3 0.0
2015-Oct-14 Wed 31.23 31.23 30.49 30.86 20.9 20.9 2.2
2015-Oct-13 Tue ### 31.71 31.21 ### 2,229,320 ### ### ### 0.0
2015-Oct-12 Mon 32.4 32.44 31.86 ### 21.8 21.8 0.0
2015-Oct-09 Fri 32.45 ### ### ### 2,661,277 0 ### ### 0.0
2015-Oct-08 Thu ### ### ### 31.79 3,194,255 0 27.9 27.9 ###
2015-Oct-07 Wed 31.49 ### ### ### ### ### 0.0
2015-Oct-06 Tue 31.21 ### 30.28 30.29 13.2 13.2 ###
2015-Oct-05 Mon ### 30.8 29.86 30.45 ### ### 2.2
2015-Oct-02 Fri ### ### ### 29.54 2,344,620 0 ### ### ###
2015-Oct-01 Thu ### 29.785 ### 29.76 1,737,457 25,875,078 ### ### 2.1
2015-Sep-30 Wed 28.8 ### 28.51 ### 3,048,274 43,453,145 ### ### 0.0
2015-Sep-29 Tue 29.25 29.28 ### ### 3,455,380 ### ### ### 0.0
2015-Sep-28 Mon ### ### 28.89 ### 1,760,289 25,427,374 ### ### 0.0
2015-Sep-25 Fri 29.71 ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 29.53 28.82 29.5 2,640,459 ### ### ### 2.1
2015-Sep-23 Wed ### ### ### 28.8 2,495,253 0 ### ### 2.1
2015-Sep-22 Tue ### ### ### ### 2,412,546 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### 28.83 3,433,157 0 35.9 35.9 ###
2015-Sep-18 Fri ### ### ### ### 3,425,049 0 ### ### 0.0
2015-Sep-17 Thu 29.55 30.2 29.55 ### 3,979,672 ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 3,819,127 0 87.4 87.4 0.0
2015-Sep-15 Tue 27.75 28.54 27.72 28.25 3,042,425 ### 87.8 87.8 2.0
2015-Sep-14 Mon 28.4 28.53 27.43 28.41 3,730,473 ### ### ### ###
2015-Sep-11 Fri ### 28.985 ### 28.41 ### ### ###
2015-Sep-10 Thu 29.51 29.56 ### ### 3,991,389 58,992,729 21.5 21.5 0.0
2015-Sep-09 Wed ### 30.22 ### ### ### ### 0.0
2015-Sep-08 Tue 29.5 ### 29.28 ### ### ### 0.0
2015-Sep-07 Mon 30.47 30.8 29.89 30.58 74.9 74.9 2.2
2015-Sep-04 Fri ### 31.22 ### 30.59 22.6 22.6 2.2
2015-Sep-03 Thu ### ### 30.46 30.46 ### ### 2.2
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 31.52 ### 3,469,676 ### ### ### 0.0
2015-Aug-31 Mon 31.75 32.45 ### 32.26 83.8 83.8 2.3
2015-Aug-28 Fri ### 32.7 31.82 ### 3,746,349 ### 20.3 20.3 0.0
2015-Aug-27 Thu ### 32.43 ### 31.5 5,312,058 86,135,020 19.2 19.2 2.3
2015-Aug-26 Wed ### ### 29.73 ### 3,659,320 ### 83.2 83.2 0.0
2015-Aug-25 Tue 29.46 30.45 ### 30.2 60.9 60.9 2.2
2015-Aug-24 Mon ### ### 29.85 ### 4,718,450 ### 32.2 32.2 0.0
2015-Aug-21 Fri 31.56 32.555 30.88 31.56 4,496,973 142,632,741 ### ### 2.3
2015-Aug-20 Thu ### 32.25 31.43 ### 3,844,923 122,422,348 ### ### 0.0
2015-Aug-19 Wed ### ### ### 32.86 ### ### 2.3
2015-Aug-18 Tue 32.4 32.51 ### ### ### ### 0.0
2015-Aug-17 Mon 32.75 ### ### 32.59 33.2 33.2 2.3
2015-Aug-14 Fri ### 33.78 32.79 32.84 14.3 14.3 2.3
2015-Aug-13 Thu ### 34.385 ### ### 1,984,771 34,123,175 83.0 83.0 0.0
2015-Aug-12 Wed 34.4 34.41 ### 33.44 2,568,181 44,185,554 ### ### 2.4
2015-Aug-11 Tue 34.75 ### 34.53 34.75 2,345,158 40,489,152 75.7 75.7 2.5
2015-Aug-10 Mon 33.83 34.24 33.72 ### 1,606,676 54,594,850 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 38.4 38.4 0.0
2015-Aug-06 Thu 34.56 34.74 34.29 34.44 1,617,255 55,819,556 32.2 32.2 2.5
2015-Aug-05 Wed ### ### 34.45 34.84 ### ### 2.5
2015-Aug-04 Tue 34.83 35.27 ### ### 2,515,254 ### ### ### 0.0
2015-Aug-03 Mon 35.46 35.49 ### 35.25 1,434,373 25,452,948 29.9 29.9 2.5
2015-Jul-31 Fri 35.78 ### ### ### ### ### 0.0
2015-Jul-30 Thu ### 35.81 ### ### 2,897,925 51,887,347 83.8 83.8 0.0
2015-Jul-29 Wed 34.79 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 34.44 ### 34.44 2,653,981 45,701,552 ### ### 2.5
2015-Jul-27 Mon 33.71 33.88 33.57 33.86 ### ### 2.4
2015-Jul-24 Fri ### ### 33.56 ### 2,076,242 34,839,340 ### ### 0.0
2015-Jul-23 Thu 34.2 34.27 33.55 ### 1,880,122 ### 17.3 17.3 0.0
2015-Jul-22 Wed 34.5 34.78 ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### 34.78 1,574,844 0 27.2 27.2 2.5
2015-Jul-20 Mon ### ### 34.445 34.78 27.8 27.8 2.5
2015-Jul-17 Fri 34.8 ### 34.47 ### 1,792,851 30,899,786 ### ### 0.0
2015-Jul-16 Thu ### ### ### 34.57 19.3 19.3 ###
2015-Jul-15 Wed 34.4 ### 34.28 ### 2,202,143 ### 80.0 80.0 0.0
2015-Jul-14 Tue ### ### 33.8 ### 1,877,620 31,731,777 ### ### 0.0
2015-Jul-13 Mon 33.57 ### 33.22 33.24 1,681,444 27,928,784 23.4 23.4 2.4
2015-Jul-10 Fri ### ### 33.43 33.57 1,878,947 ### 19.9 19.9 2.4
2015-Jul-09 Thu 33.5 33.8 ### 33.52 2,531,849 42,788,248 67.1 67.1 2.4
2015-Jul-08 Wed 34.29 34.53 ### ### 3,208,379 ### ### ### 0.0
2015-Jul-07 Tue ### ### 33.76 ### 2,387,823 40,306,452 83.2 83.2 0.0
2015-Jul-06 Mon 34.2 ### 33.86 ### 35.7 35.7 0.0
2015-Jul-03 Fri 35.77 ### ### 34.76 ### ### 2.5
2015-Jul-02 Thu ### ### ### 35.27 76.9 76.9 ###
2015-Jul-01 Wed 34.7 ### ### ### 1,821,470 0 21.0 21.0 0.0
2015-Jun-30 Tue 33.84 ### 33.57 34.23 69.6 69.6 2.4
2015-Jun-29 Mon ### ### ### ### 2,240,141 0 29.1 29.1 0.0
2015-Jun-26 Fri 35.56 35.73 34.81 34.82 18.1 18.1 2.5
2015-Jun-25 Thu ### 36.28 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 2,016,975 0 74.3 74.3 0.0
2015-Jun-23 Tue 36.24 36.27 ### ### 26.6 26.6 0.0
2015-Jun-22 Mon ### ### 35.42 35.83 1,741,780 30,846,923 78.8 78.8 ###
2015-Jun-19 Fri ### ### 35.52 ### 2,162,174 ### ### ### 0.0
2015-Jun-18 Thu 35.27 35.46 ### ### 80.6 80.6 0.0
2015-Jun-17 Wed 35.48 35.74 34.81 ### ### ### 0.0
2015-Jun-16 Tue 35.5 35.76 ### 35.41 ### ### ###
2015-Jun-15 Mon ### 36.41 ### ### 3,344,522 60,887,023 ### ### 0.0
2015-Jun-12 Fri 36.84 36.88 ### 36.73 2,035,028 ### 26.5 26.5 ###
2015-Jun-11 Thu 36.49 36.88 36.4 36.85 2,583,846 ### ### ### 2.6
2015-Jun-10 Wed ### 36.53 ### 36.22 ### ### 2.6
2015-Jun-09 Tue ### 35.84 ### ### ### ### 0.0
2015-Jun-05 Fri 35.23 35.48 ### 35.27 1,530,422 27,149,686 ### ### ###
2015-Jun-04 Thu ### 35.76 ### ### 2,450,646 43,817,550 ### ### 0.0
2015-Jun-03 Wed ### ### 35.59 ### 28.9 28.9 0.0
2015-Jun-02 Tue 36.79 36.79 ### ### ### ### 0.0
2015-Jun-01 Mon ### 36.84 36.27 36.56 1,568,054 ### ### ### ###
2015-May-29 Fri ### ### 36.55 ### 28.4 28.4 0.0
2015-May-28 Thu ### ### 36.28 36.42 ### ### ###
2015-May-27 Wed ### 36.79 ### ### ### ### 0.0
2015-May-26 Tue ### ### 36.25 ### 77.9 77.9 0.0
2015-May-25 Mon 35.77 ### 35.72 ### 3,180,920 ### 83.3 83.3 0.0
2015-May-22 Fri 35.2 35.89 ### 35.7 ### ### 2.6
2015-May-21 Thu ### 34.875 34.27 34.87 ### ### ###
2015-May-20 Wed 34.22 ### 33.81 ### 2,894,387 ### ### ### 0.0
2015-May-19 Tue 34.77 34.85 ### ### ### ### 0.0
2015-May-18 Mon ### ### 34.55 34.58 23.4 23.4 2.5
2015-May-15 Fri 35.4 35.4 34.75 ### 2,041,289 ### 22.2 22.2 0.0
2015-May-14 Thu ### ### 34.55 ### 78.2 78.2 0.0
2015-May-13 Wed 34.58 35.24 34.53 34.71 ### ### ###
2015-May-12 Tue 34.78 34.86 ### 34.51 2,381,626 41,511,741 21.9 21.9 ###
2015-May-11 Mon 34.47 ### ### 34.5 3,992,554 0 ### ### 2.5
2015-May-08 Fri ### ### 33.76 33.8 3,832,475 64,692,177 8.8 8.8 2.4
2015-May-07 Thu ### 35.52 ### ### 2,300,280 40,852,972 33.7 33.7 0.0
2015-May-06 Wed ### 35.82 ### 35.43 33.3 33.3 ###
2015-May-05 Tue 35.78 ### ### 35.5 32.0 32.0 2.5
2015-May-04 Mon 35.4 ### ### 35.43 1,732,940 0 67.4 67.4 ###
2015-May-01 Fri ### 35.4 34.82 35.25 1,700,278 ### 66.0 66.0 2.5
2015-Apr-30 Thu ### ### 34.85 ### ### ### 0.0
2015-Apr-29 Wed 35.57 35.57 ### ### 1,780,488 31,665,979 ### ### 0.0
2015-Apr-28 Tue 35.85 36.2 35.51 35.58 2,250,259 ### ### ### ###
2015-Apr-27 Mon 35.7 ### ### 35.89 73.4 73.4 ###
2015-Apr-24 Fri 35.2 35.54 ### 35.4 3,877,027 ### 69.7 69.7 2.5
2015-Apr-23 Thu 34.44 ### 34.42 34.8 81.8 81.8 2.5
2015-Apr-22 Wed ### ### ### 34.52 1,794,656 0 ### ### 2.5
2015-Apr-21 Tue 35.25 35.28 ### ### 3,071,173 ### ### ### 0.0
2015-Apr-20 Mon 35.21 35.4 ### ### 1,409,386 ### 34.6 34.6 0.0
2015-Apr-17 Fri ### 35.83 35.28 35.42 1,599,080 56,855,289 ### ### 2.5
2015-Apr-16 Thu ### ### 35.28 35.48 ### ### 2.5
2015-Apr-15 Wed 35.81 ### 35.25 35.41 3,165,444 55,790,950 ### ### ###
2015-Apr-14 Tue 35.2 35.29 ### 35.25 ### ### 2.5
2015-Apr-13 Mon ### ### 34.82 ### 2,127,523 37,040,175 34.9 34.9 0.0
2015-Apr-10 Fri 34.5 34.975 ### ### 2,143,573 ### 82.3 82.3 0.0
2015-Apr-09 Thu 34.5 ### ### ### 22.5 22.5 0.0
2015-Apr-08 Wed 34.5 ### 34.45 ### ### ### 0.0
2015-Apr-07 Tue ### 34.85 34.27 ### 2,118,121 ### ### ### 0.0
2015-Apr-02 Thu ### 34.25 33.84 ### ### ### 0.0
2015-Apr-01 Wed ### 34.5 33.81 33.88 2,537,447 ### ### ### 2.4
2015-Mar-31 Tue 34.74 34.8 34.23 34.52 24.8 24.8 2.5
2015-Mar-30 Mon 34.5 34.81 33.83 ### 2,846,953 97,707,426 23.0 23.0 0.0
2015-Mar-27 Fri ### ### ### ### 19.8 19.8 0.0
2015-Mar-26 Thu ### 35.5 34.8 35.27 ### ### ###
2015-Mar-25 Wed ### 35.5 ### ### ### ### 0.0
2015-Mar-24 Tue ### ### 35.29 35.41 2,024,645 ### 69.1 69.1 ###
2015-Mar-23 Mon 35.81 ### ### 35.53 2,421,370 0 24.2 24.2 2.5
2015-Mar-20 Fri ### ### ### 35.7 ### ### 2.6
2015-Mar-19 Thu ### 35.55 ### ### 3,078,928 54,727,945 72.9 72.9 0.0
2015-Mar-18 Wed ### 34.86 ### 34.86 ### ### 2.5
2015-Mar-17 Tue ### 34.71 ### 34.59 83.7 83.7 ###
2015-Mar-16 Mon ### 34.48 33.56 ### 3,124,543 106,296,952 ### ### 0.0
2015-Mar-13 Fri ### ### ### 34.75 1,796,827 0 ### ### 2.5
2015-Mar-12 Thu 34.23 34.85 ### 34.79 2,014,124 ### ### ### 2.5
2015-Mar-11 Wed 34.4 34.77 34.26 34.41 ### ### 2.5
2015-Mar-10 Tue ### ### ### 34.89 32.5 32.5 2.5
2015-Mar-09 Mon ### ### 34.53 34.84 37.3 37.3 2.5
2015-Mar-06 Fri ### 35.27 34.8 ### ### ### 0.0
2015-Mar-05 Thu ### 35.4 ### 35.23 3,091,982 54,728,081 30.0 30.0 ###
2015-Mar-04 Wed ### 35.43 ### ### 1,511,542 ### ### ### 0.0
2015-Mar-03 Tue ### 35.2 34.78 ### 79.9 79.9 0.0
2015-Mar-02 Mon 35.4 35.5 ### ### 2,806,472 49,814,878 30.8 30.8 0.0
2015-Feb-27 Fri 34.7 35.28 34.53 ### 77.8 77.8 0.0
2015-Feb-26 Thu ### ### 34.76 ### 69.8 69.8 0.0
2015-Feb-25 Wed 34.7 ### 34.55 ### 4,667,640 80,633,481 ### ### 0.0
2015-Feb-24 Tue 36.42 ### 36.2 36.45 4,039,177 ### 72.5 72.5 ###
2015-Feb-23 Mon ### ### 35.52 ### 2,436,348 43,269,540 ### ### 0.0
2015-Feb-20 Fri ### ### ### 35.72 5,581,620 0 32.3 32.3 ###
2015-Feb-19 Thu 36.7 36.7 ### ### 5,247,646 ### ### ### 0.0
2015-Feb-18 Wed ### 36.46 ### 36.45 ### ### ###
2015-Feb-17 Tue ### ### 34.75 ### ### ### 0.0
2015-Feb-16 Mon ### 35.49 34.71 ### 2,621,129 92,001,627 25.5 25.5 0.0
2015-Feb-13 Fri ### 35.25 ### ### 4,973,844 ### 82.7 82.7 0.0
2015-Feb-12 Thu 33.79 ### 33.25 33.84 ### ### 2.4
2015-Feb-11 Wed ### ### ### ### 14.9 14.9 0.0
2015-Feb-10 Tue 35.29 ### ### 35.2 31.9 31.9 2.5
2015-Feb-09 Mon 35.5 ### ### ### ### ### 0.0
2015-Feb-06 Fri 35.74 ### 35.47 35.49 ### ### ###
2015-Feb-05 Thu ### ### 34.71 35.26 3,431,485 59,553,422 ### ### 2.5
2015-Feb-04 Wed 36.55 36.77 35.57 35.87 16.7 16.7 2.6
2015-Feb-03 Tue 34.8 35.82 34.8 ### 86.1 86.1 0.0
2015-Feb-02 Mon 34.7 ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 34.42 33.81 34.28 ### ### 2.4
2015-Jan-29 Thu 33.5 ### 33.4 33.74 3,543,220 59,171,774 ### ### 2.4
2015-Jan-28 Wed 34.44 34.44 ### ### ### ### 0.0
2015-Jan-27 Tue 34.46 ### ### 34.25 2,447,889 0 ### ### ###
2015-Jan-23 Fri ### ### ### 34.4 74.6 74.6 2.5
2015-Jan-22 Thu ### 34.2 ### ### 4,133,656 ### 87.1 87.1 0.0
2015-Jan-21 Wed ### 32.75 ### ### 3,378,375 ### ### ### 0.0
2015-Jan-20 Tue ### ### 32.25 32.25 5,477,585 88,326,058 ### ### ###
2015-Jan-19 Mon ### 34.8 ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 2,888,546 0 ### ### 0.0
2015-Jan-15 Thu 35.46 35.78 34.86 ### ### ### 0.0
2015-Jan-14 Wed ### ### ### 35.54 ### ### 2.5
2015-Jan-13 Tue 35.78 ### 35.53 35.72 29.9 29.9 ###
2015-Jan-12 Mon ### ### ### ### 1,963,625 0 17.3 17.3 0.0
2015-Jan-09 Fri 36.58 ### ### ### 78.8 78.8 0.0
2015-Jan-08 Thu ### 36.21 35.84 ### 30.4 30.4 0.0
2015-Jan-07 Wed 35.74 36.28 ### ### 2,511,253 45,554,129 ### ### 0.0
2015-Jan-06 Tue ### ### 36.21 36.46 3,328,450 60,261,587 ### ### 2.6
2015-Jan-05 Mon ### 38.58 ### ### ### ### 0.0
2015-Jan-02 Fri 37.85 ### ### ### 643,547 0 69.1 69.1 0.0
2014-Dec-31 Wed ### 38.43 37.85 ### 617,825 23,563,845 ### ### 0.0
2014-Dec-30 Tue 38.45 38.52 ### ### 1,616,857 ### 25.2 25.2 0.0
2014-Dec-29 Mon 38.24 38.58 37.86 38.58 1,338,652 51,163,279 68.8 68.8 2.8
2014-Dec-24 Wed ### 38.2 ### ### ### ### 0.0
2014-Dec-23 Tue 38.4 38.44 ### ### 26.3 26.3 0.0
2014-Dec-22 Mon ### 38.89 ### 38.7 74.0 74.0 2.8
2014-Dec-19 Fri 37.45 37.8 ### 37.77 ### ### 2.7
2014-Dec-18 Thu ### ### ### ### 4,321,974 0 ### ### 0.0
2014-Dec-17 Wed 34.8 35.89 34.75 35.5 4,635,980 ### ### ### 2.5
2014-Dec-16 Tue 34.27 34.77 34.26 34.46 3,033,423 ### ### ### ###
2014-Dec-15 Mon 34.21 35.4 33.84 ### ### ### 0.0
2014-Dec-12 Fri 34.22 34.76 33.975 ### ### ### 0.0
2014-Dec-11 Thu 34.45 ### 33.87 ### 3,134,287 53,079,150 ### ### 0.0
2014-Dec-10 Wed ### ### 33.72 ### ### ### 0.0
2014-Dec-09 Tue 34.5 34.72 ### ### 3,579,858 ### ### ### 0.0
2014-Dec-08 Mon ### 35.86 ### ### 2,091,751 ### ### ### 0.0
2014-Dec-05 Fri ### 36.4 ### 35.71 ### ### ###
2014-Dec-04 Thu 35.8 36.54 ### 36.45 3,691,722 ### ### ### ###
2014-Dec-03 Wed ### ### 34.89 ### 6,728,422 117,377,321 ### ### 0.0
2014-Dec-02 Tue ### ### 34.57 34.86 5,141,623 88,872,953 29.0 29.0 2.5
2014-Dec-01 Mon ### ### 33.72 34.2 31.7 31.7 2.4
2014-Nov-28 Fri 37.2 37.28 35.75 35.75 ### ### ###
2014-Nov-27 Thu 39.43 39.51 38.29 38.47 ### ### 2.7
2014-Nov-26 Wed 39.48 39.71 ### 39.56 1,595,040 ### ### ### 2.8
2014-Nov-25 Tue 39.5 39.78 ### ### ### ### 0.0
2014-Nov-24 Mon ### 39.59 ### 39.46 ### ### 2.8
2014-Nov-21 Fri ### ### 38.55 38.85 78.2 78.2 2.8
2014-Nov-20 Thu ### ### 37.85 38.45 ### ### ###
2014-Nov-19 Wed ### ### ### 38.41 2,037,357 0 ### ### ###
2014-Nov-18 Tue ### ### 38.71 38.84 1,392,056 26,943,243 ### ### 2.8
2014-Nov-17 Mon 39.5 39.85 ### ### ### ### 0.0
2014-Nov-14 Fri 40 ### ### 39.44 19.5 19.5 2.8
2014-Nov-13 Thu 40.24 40.43 ### ### 1,657,575 33,507,878 ### ### 0.0
2014-Nov-12 Wed ### 40.47 40.21 40.24 39.3 39.3 2.9
2014-Nov-11 Tue 41 41 40.22 40.25 ### ### 2.9
2014-Nov-10 Mon 40.82 ### 40.75 ### 1,888,383 ### 72.6 72.6 0.0
2014-Nov-07 Fri ### ### ### ### 76.6 76.6 0.0
2014-Nov-06 Thu ### ### ### ### 2,319,349 0 ### ### 0.0
2014-Nov-05 Wed 40.45 40.49 ### ### 2,804,483 56,776,758 26.1 26.1 0.0
2014-Nov-04 Tue 40.7 40.7 40.22 40.42 21.4 21.4 2.9
2014-Nov-03 Mon 40.25 40.44 ### 40.44 ### ### 2.9
2014-Oct-31 Fri ### ### 39.76 ### 26.7 26.7 0.0
2014-Oct-30 Thu ### 40 ### 39.72 28.6 28.6 2.8
2014-Oct-29 Wed ### ### 39.74 39.74 2,263,124 44,968,273 ### ### 2.8
2014-Oct-28 Tue ### ### 39.52 39.54 ### ### 2.8
2014-Oct-27 Mon ### ### ### ### 1,476,723 0 29.0 29.0 0.0
2014-Oct-24 Fri 40.25 ### ### ### 1,429,054 0 24.8 24.8 0.0
2014-Oct-23 Thu 39.88 ### ### ### 1,489,750 0 74.1 74.1 0.0
2014-Oct-22 Wed ### ### ### 39.89 2,342,556 0 27.4 27.4 ###
2014-Oct-21 Tue 40.2 40.23 39.51 ### 1,832,753 ### ### ### 0.0
2014-Oct-20 Mon 40 ### 39.72 ### 2,011,287 39,944,159 33.4 33.4 0.0
2014-Oct-17 Fri ### ### 39.45 39.58 2,618,483 51,649,577 ### ### 2.8
2014-Oct-16 Thu 38.83 39.71 38.7 ### 87.6 87.6 0.0
2014-Oct-15 Wed ### ### 38.76 ### 71.9 71.9 0.0
2014-Oct-14 Tue 38.48 ### 38.42 ### 2,465,170 ### ### ### 0.0
2014-Oct-13 Mon 38.45 38.77 38.22 38.72 79.6 79.6 2.8
2014-Oct-10 Fri ### ### 38.58 38.7 3,099,754 59,794,254 29.0 29.0 2.8
2014-Oct-09 Thu 40 ### 39.71 39.76 ### ### 2.8
2014-Oct-08 Wed 40.2 40.26 39.8 39.88 3,024,749 ### 24.3 24.3 2.8
2014-Oct-07 Tue ### ### 40.21 40.55 2,116,470 42,551,629 ### ### ###
2014-Oct-06 Mon 40.8 40.81 40.43 40.72 897,485 36,455,840 ### ### 2.9
2014-Oct-03 Fri ### 40.7 ### ### ### ### 0.0
2014-Oct-02 Thu 40.4 40.74 40.2 40.48 74.8 74.8 ###
2014-Oct-01 Wed 40.55 40.78 40.26 40.78 2,296,140 ### 69.8 69.8 2.9
2014-Sep-30 Tue 40.41 ### ### ### ### ### 0.0
2014-Sep-29 Mon 40.5 40.87 40.43 40.53 1,161,842 47,228,877 ### ### ###
2014-Sep-26 Fri 40.55 ### 40.53 ### 4,285,353 86,842,678 ### ### 0.0
2014-Sep-25 Thu ### ### 41 ### 2,650,224 ### ### ### 0.0
2014-Sep-24 Wed ### 41.5 41.24 41.5 1,580,378 ### ### ### 3.0
2014-Sep-23 Tue 41.23 ### 41.23 41.59 1,596,883 32,919,743 ### ### ###
2014-Sep-22 Mon 41.75 41.79 41.475 41.51 2,976,378 123,914,057 38.8 38.8 ###
2014-Sep-19 Fri ### 41.975 ### 41.74 26.6 26.6 ###
2014-Sep-18 Thu 41.55 ### 41.5 ### 76.3 76.3 0.0
2014-Sep-17 Wed 41.87 42.085 41.45 41.5 2,824,552 117,974,475 31.8 31.8 3.0
2014-Sep-16 Tue 42 ### 41.87 ### 2,528,129 52,926,380 ### ### 0.0
2014-Sep-15 Mon ### 42.25 ### ### 4,249,342 89,767,349 78.2 78.2 0.0
2014-Sep-12 Fri 42.53 42.59 ### ### 3,408,028 72,573,956 27.4 27.4 0.0
2014-Sep-11 Thu ### ### 42.26 ### ### ### 0.0
2014-Sep-10 Wed 42.84 42.88 ### 42.73 2,019,649 43,301,274 33.0 33.0 3.1
2014-Sep-09 Tue 42.53 42.74 ### 42.74 1,398,822 29,892,826 71.4 71.4 3.1
2014-Sep-08 Mon 42.85 ### 42.57 ### 1,040,555 ### ### ### 0.0
2014-Sep-05 Fri ### ### 42.81 ### 1,180,940 25,278,020 34.9 34.9 0.0
2014-Sep-04 Thu 43.5 43.58 42.89 ### 1,973,441 85,321,721 24.1 24.1 0.0
2014-Sep-03 Wed 43.7 43.79 ### ### 2,269,051 49,680,871 22.3 22.3 0.0
2014-Sep-02 Tue ### ### ### ### 78.6 78.6 0.0
2014-Sep-01 Mon ### ### 42.88 ### 1,301,929 27,913,357 75.7 75.7 0.0
2014-Aug-29 Fri ### 42.79 42.42 42.7 11,303,853 481,600,657 ### ### ###
2014-Aug-28 Thu 42.8 ### ### 42.49 ### ### ###
2014-Aug-27 Wed ### ### 42.74 ### ### ### 0.0
2014-Aug-26 Tue ### 44.23 ### ### 2,097,880 ### ### ### 0.0
2014-Aug-25 Mon ### ### 43.71 43.87 33.8 33.8 ###
2014-Aug-22 Fri ### ### 43.73 43.77 ### ### ###
2014-Aug-21 Thu 44 44.175 43.59 43.77 3,271,983 ### ### ### ###
2014-Aug-20 Wed ### 43.49 ### ### 1,954,179 42,493,622 72.4 72.4 0.0
2014-Aug-19 Tue 43 43.2 ### ### 1,931,875 ### ### ### 0.0
2014-Aug-18 Mon ### 42.8 42.55 42.75 71.7 71.7 ###
2014-Aug-15 Fri 42.2 42.48 ### 42.43 1,323,822 28,117,979 ### ### ###
2014-Aug-14 Thu ### 42.25 41.81 ### 1,832,283 77,010,854 26.9 26.9 0.0
2014-Aug-13 Wed ### ### 41.79 ### 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### 42.23 2,754,170 0 ### ### ###
2014-Aug-11 Mon 41.7 41.81 41.56 ### 1,513,945 ### ### ### 0.0
2014-Aug-08 Fri 41.75 41.8 41.41 ### ### ### 0.0
2014-Aug-07 Thu ### ### 41.72 ### 1,521,570 31,739,950 72.2 72.2 0.0
2014-Aug-06 Wed ### ### 41.57 41.85 2,074,970 43,128,251 ### ### ###
2014-Aug-05 Tue 41.74 42.26 41.54 ### 2,325,346 ### ### ### 0.0
2014-Aug-04 Mon ### ### 41.51 ### ### ### 0.0
2014-Aug-01 Fri 42 ### 41.55 ### 34.6 34.6 0.0
2014-Jul-31 Thu 42.5 42.52 ### 42.52 3,098,951 ### 70.6 70.6 3.0
2014-Jul-30 Wed 42.75 43.23 ### 42.88 67.1 67.1 3.1
2014-Jul-29 Tue ### 42.75 42.5 ### ### ### 0.0
2014-Jul-28 Mon 42.49 42.55 42.2 42.51 ### ### ###
2014-Jul-25 Fri 42.59 42.74 ### 42.7 3,757,172 ### 73.2 73.2 ###
2014-Jul-24 Thu 42.2 42.52 ### 42.47 1,877,620 ### 79.4 79.4 ###
2014-Jul-23 Wed 42 ### 42 ### ### ### 0.0
2014-Jul-22 Tue ### ### 41.79 41.86 ### ### ###
2014-Jul-21 Mon ### 42.29 42.145 42.21 ### ### ###
2014-Jul-18 Fri ### 42.22 ### 42.2 70.6 70.6 3.0
2014-Jul-17 Thu ### 42.41 41.85 41.87 2,851,872 ### 23.1 23.1 ###
2014-Jul-16 Wed 41.73 41.75 41.44 ### 1,235,043 ### 29.0 29.0 0.0
2014-Jul-15 Tue ### 41.73 ### 41.55 39.1 39.1 3.0
2014-Jul-14 Mon 41.59 ### ### ### 1,287,244 0 27.1 27.1 0.0
2014-Jul-11 Fri 41.5 41.79 41.4 41.46 27.4 27.4 ###
2014-Jul-10 Thu ### 41.49 ### ### 68.9 68.9 0.0
2014-Jul-09 Wed 41.45 41.47 ### 41.25 ### ### ###
2014-Jul-08 Tue 41.8 41.83 41.485 41.74 ### ### ###
2014-Jul-07 Mon 42 ### ### ### 2,432,445 0 ### ### 0.0
2014-Jul-04 Fri 41.8 ### 41.76 41.81 ### ### ###
2014-Jul-03 Thu 41.8 41.8 41.55 ### 1,551,081 ### ### ### 0.0
2014-Jul-02 Wed 41.87 ### 41.53 ### 25.4 25.4 0.0
2014-Jul-01 Tue 41.29 ### ### 41.28 ### ### 2.9
2014-Jun-30 Mon 41.4 41.4 41.025 ### 31.5 31.5 0.0
2014-Jun-27 Fri ### 41.79 41.27 ### ### ### 0.0
2014-Jun-26 Thu 41.4 41.59 41.26 41.59 3,255,946 ### ### ### ###
2014-Jun-25 Wed 41.5 41.5 41.21 ### 7,747,755 ### 27.6 27.6 0.0
2014-Jun-24 Tue 41.5 ### 41.4 ### 74.6 74.6 0.0
2014-Jun-23 Mon 41.57 41.7 ### 41.5 2,568,754 53,558,520 ### ### 3.0
2014-Jun-20 Fri 41.51 41.87 41.22 ### 3,386,944 140,710,588 31.2 31.2 0.0
2014-Jun-19 Thu ### ### ### 41.5 73.9 73.9 3.0
2014-Jun-18 Wed ### ### 40.74 ### 53,856,949 1,097,066,051 22.8 22.8 0.0
2014-Jun-17 Tue 42.85 42.85 42.85 42.85 4,254 182,283 70.8 70.8 ###
2014-Jun-16 Mon ### ### ### 42.85 1,483,141 0 ### ### ###
2014-Jun-13 Fri 42.49 ### ### 42.79 78.9 78.9 ###
2014-Jun-12 Thu ### ### 41.76 ### 1,389,053 29,003,426 76.4 76.4 0.0
2014-Jun-11 Wed ### ### ### 42 74.6 74.6 3.0
2014-Jun-10 Tue 42 42.47 41.945 42.22 2,331,588 ### ### ### 3.0
2014-Jun-06 Fri 41.7 ### ### 41.74 ### ### ###
2014-Jun-05 Thu 41.8 41.83 ### 41.53 1,616,978 ### 28.8 28.8 ###
2014-Jun-04 Wed 41.85 ### 41.74 41.89 80.2 80.2 3.0
2014-Jun-03 Tue 42.25 ### ### ### ### ### 0.0
2014-Jun-02 Mon ### 42.47 41.86 ### ### ### 0.0
2014-May-30 Fri ### ### 41.46 ### 6,164,975 ### ### ### 0.0
2014-May-29 Thu ### ### 41.86 42 ### ### 3.0
2014-May-28 Wed 42 42.24 ### ### ### ### 0.0
2014-May-27 Tue 41.84 ### ### 41.86 1,015,720 0 ### ### ###
2014-May-26 Mon 41.7 41.82 41.48 41.79 1,059,159 44,113,972 ### ### 3.0
2014-May-23 Fri 41.45 ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### 41.72 77.5 77.5 ###
2014-May-21 Wed 41.4 41.49 ### 41.23 ### ### 2.9
2014-May-20 Tue ### ### ### ### 1,215,244 0 ### ### 0.0
2014-May-19 Mon 41.51 ### ### ### 1,509,674 0 31.6 31.6 0.0
2014-May-16 Fri 41.85 41.87 41.55 41.75 ### ### 3.0
2014-May-15 Thu ### ### ### ### 1,535,527 0 ### ### 0.0
2014-May-14 Wed 41.54 41.76 41.43 41.7 1,609,071 ### 72.9 72.9 3.0
2014-May-13 Tue ### 41.5 41.23 ### 31.1 31.1 0.0
2014-May-12 Mon 41.48 41.54 40.85 ### ### ### 0.0
2014-May-09 Fri ### ### 40.985 41.25 32.0 32.0 ###
2014-May-08 Thu ### ### ### 41.2 ### ### 2.9
2014-May-07 Wed 41.26 ### 40.82 41 1,823,652 ### ### ### 2.9
2014-May-06 Tue 41.2 41.5 ### 41.26 1,391,271 28,868,873 ### ### 2.9
2014-May-05 Mon 40.79 41 40.56 ### ### ### 0.0
2014-May-02 Fri 40.71 40.89 40.51 ### 1,128,279 45,920,955 ### ### 0.0
2014-May-01 Thu ### ### ### 40.84 1,600,127 0 39.0 39.0 2.9
2014-Apr-30 Wed ### 41.24 40.72 40.8 30.3 30.3 2.9
2014-Apr-29 Tue 41.25 41.72 ### 40.71 2,375,755 49,558,249 ### ### 2.9
2014-Apr-28 Mon ### 41.22 40.82 ### 1,369,725 ### ### ### 0.0
2014-Apr-24 Thu ### ### 40.81 ### 4,788,170 ### 18.2 18.2 0.0
2014-Apr-23 Wed 41 ### ### 41.2 2,659,272 0 ### ### 2.9
2014-Apr-22 Tue ### 40.88 ### 40.88 ### ### ###
2014-Apr-17 Thu ### 40 ### 40 ### ### 2.9
2014-Apr-16 Wed 39.4 ### ### 39.59 1,643,075 0 72.4 72.4 2.8
2014-Apr-15 Tue ### 39.5 ### ### 32.1 32.1 0.0
2014-Apr-14 Mon ### ### ### ### 42.3 42.3 0.0
2014-Apr-11 Fri ### ### ### 39.29 80.9 80.9 ###
2014-Apr-10 Thu ### 39.48 ### 39.25 30.5 30.5 ###
2014-Apr-09 Wed ### ### ### ### 3,242,147 0 72.4 72.4 0.0
2014-Apr-08 Tue 38.71 ### 38.71 ### ### ### 0.0
2014-Apr-07 Mon 38.74 ### ### 38.84 1,180,476 0 74.0 74.0 2.8
2014-Apr-04 Fri 38.77 38.83 ### 38.76 1,133,389 22,004,747 26.9 26.9 2.8
2014-Apr-03 Thu ### 38.85 ### 38.81 965,887 18,762,354 ### ### 2.8
2014-Apr-02 Wed 38.8 38.85 ### 38.71 ### ### ###
2014-Apr-01 Tue 38.77 38.89 38.46 ### 2,088,472 80,771,654 34.7 34.7 0.0
2014-Mar-31 Mon 38.8 ### ### ### 2,384,874 0 ### ### 0.0
2014-Mar-28 Fri 38.28 38.79 38.28 ### 3,138,685 120,949,226 77.3 77.3 0.0
2014-Mar-27 Thu ### 38.56 ### 38.43 1,590,079 30,656,723 81.5 81.5 2.7
2014-Mar-26 Wed 38.42 ### ### 38.4 1,302,920 0 33.7 33.7 2.7
2014-Mar-25 Tue ### 38.56 38.28 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 2,000,458 0 ### ### 0.0
2014-Mar-21 Fri ### 38.43 37.82 38.43 ### ### 2.7
2014-Mar-20 Thu ### ### 37.73 37.81 2,561,078 ### 25.0 25.0 ###
2014-Mar-19 Wed 37.8 ### 37.8 38.24 ### ### ###
2014-Mar-18 Tue 38.23 ### 37.86 ### 1,258,650 23,826,244 ### ### 0.0
2014-Mar-17 Mon ### 38.375 ### ### 23.4 23.4 0.0
2014-Mar-14 Fri ### 38.52 38.2 ### 39.5 39.5 0.0
2014-Mar-13 Thu ### ### ### 38.53 1,542,273 0 ### ### 2.8
2014-Mar-12 Wed ### 38.4 ### ### ### ### 0.0
2014-Mar-11 Tue 38.89 ### 38.47 ### ### ### 0.0
2014-Mar-10 Mon ### 38.81 ### 38.71 81.6 81.6 ###
2014-Mar-07 Fri 38.49 38.76 38.46 ### ### ### 0.0
2014-Mar-06 Thu ### 38.26 37.83 38.26 74.0 74.0 2.7
2014-Mar-05 Wed 38.28 38.53 ### ### 69.4 69.4 0.0
2014-Mar-04 Tue 38.42 ### ### ### 2,024,681 0 23.9 23.9 0.0
2014-Mar-03 Mon ### 38.47 ### ### ### ### 0.0
2014-Feb-28 Fri ### ### 37.75 ### ### ### 0.0
2014-Feb-27 Thu 37.71 38.21 37.71 ### ### ### 0.0
2014-Feb-26 Wed ### ### 37.86 37.86 31.1 31.1 2.7
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### 37.85 ### ### ### 0.0
2014-Feb-21 Fri ### 39.44 ### ### 3,508,155 ### ### ### 0.0
2014-Feb-20 Thu ### 38.77 ### ### 3,760,275 ### ### ### 0.0
2014-Feb-19 Wed 38.21 38.75 ### ### 4,407,256 85,390,585 75.2 75.2 0.0
2014-Feb-18 Tue 38.8 38.89 38.5 38.5 ### ### 2.8
2014-Feb-17 Mon 38.55 ### 38.4 38.58 ### ### 2.8
2014-Feb-14 Fri 38.7 38.82 ### ### ### ### 0.0
2014-Feb-13 Thu ### 38.59 38.23 38.58 1,485,455 57,056,326 ### ### 2.8
2014-Feb-12 Wed 37.75 ### 37.73 ### 1,769,856 ### ### ### 0.0
2014-Feb-11 Tue ### 37.84 37.45 37.74 1,237,883 ### 68.7 68.7 2.7
2014-Feb-10 Mon 37.8 37.87 37.445 37.73 31.2 31.2 ###
2014-Feb-07 Fri 37.8 37.86 37.21 37.58 2,643,154 99,210,785 ### ### 2.7
2014-Feb-06 Thu ### ### 36.89 ### 84.6 84.6 0.0
2014-Feb-05 Wed ### ### 36.54 ### 2,059,354 ### 78.1 78.1 0.0
2014-Feb-04 Tue ### ### 36.88 ### ### ### 0.0
2014-Feb-03 Mon 37.22 ### ### 37.55 1,248,844 0 ### ### 2.7
2014-Jan-31 Fri 37.5 37.55 37.28 ### 2,736,929 ### ### ### 0.0
2014-Jan-30 Thu ### ### ### 37.49 30.7 30.7 2.7
2014-Jan-29 Wed ### ### 37.7 37.85 ### ### ###
2014-Jan-28 Tue ### ### 37.79 ### 38.0 38.0 0.0
2014-Jan-24 Fri ### 38.45 ### ### 1,379,581 26,522,444 ### ### 0.0
2014-Jan-23 Thu ### 38.4 ### ### 78.3 78.3 0.0
2014-Jan-22 Wed ### ### ### ### 1,792,489 0 77.3 77.3 0.0
2014-Jan-21 Tue ### ### 38.145 ### 2,120,156 40,436,675 21.3 21.3 0.0
2014-Jan-20 Mon 38.7 ### ### 38.8 1,897,971 0 ### ### ###
2014-Jan-17 Fri 38.7 ### 38.43 ### 80.2 80.2 0.0
2014-Jan-16 Thu ### ### ### ### 3,109,948 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 1,919,858 0 74.1 74.1 0.0
2014-Jan-14 Tue 37.5 ### 37.21 ### 1,779,859 33,114,276 35.6 35.6 0.0
2014-Jan-13 Mon 37.7 37.82 37.52 37.57 32.2 32.2 ###
2014-Jan-10 Fri ### ### 37.75 ### 1,110,357 20,957,988 ### ### 0.0
2014-Jan-09 Thu ### ### 37.8 ### 1,478,989 ### ### ### 0.0
2014-Jan-08 Wed 37.79 ### ### 37.88 77.7 77.7 2.7
2014-Jan-07 Tue ### ### ### ### 1,550,949 0 ### ### 0.0
2014-Jan-06 Mon ### ### 37.59 37.7 31.8 31.8 2.7
2014-Jan-03 Fri ### 38.28 37.86 ### 1,936,846 73,735,727 74.1 74.1 0.0
2014-Jan-02 Thu 38.87 ### 38.48 38.56 ### ### 2.8
2013-Dec-31 Tue ### ### 38.83 ### 815,947 ### 21.9 21.9 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 39.5 39.5 ### ### 20.5 20.5 0.0
2013-Dec-24 Tue ### 39.29 38.85 ### 903,172 ### ### ### 0.0
2013-Dec-23 Mon ### 39.29 ### ### ### ### 0.0
2013-Dec-20 Fri ### 38.79 ### 38.59 77.3 77.3 ###
2013-Dec-19 Thu ### ### ### ### 2,920,471 0 78.8 78.8 0.0
2013-Dec-18 Wed ### 37.56 ### ### 1,836,779 ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 1,498,357 0 ### ### 0.0
2013-Dec-16 Mon 37.5 37.56 ### 37.22 23.7 23.7 2.7
2013-Dec-13 Fri ### 37.75 ### 37.75 64.4 64.4 ###
2013-Dec-12 Thu 37.83 37.83 ### 37.21 2,757,951 52,166,643 ### ### 2.7
2013-Dec-11 Wed 37.5 37.88 37.41 37.51 2,079,557 78,284,923 72.7 72.7 ###
2013-Dec-10 Tue 37.78 ### 37.57 37.57 2,048,976 ### ### ### ###
2013-Dec-09 Mon 37.56 37.71 37.21 37.4 2,047,022 76,681,444 ### ### ###
2013-Dec-06 Fri 37.49 37.72 ### 37.56 ### ### 2.7
2013-Dec-05 Thu ### 37.77 ### ### 2,641,649 49,887,541 ### ### 0.0
2013-Dec-04 Wed ### 37.71 36.84 ### 83.8 83.8 0.0
2013-Dec-03 Tue ### ### ### ### 1,914,649 0 ### ### 0.0
2013-Dec-02 Mon 37.4 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### 37.26 37.4 4,140,258 ### 17.5 17.5 ###
2013-Nov-28 Thu 38.24 38.44 ### ### 1,905,881 ### 36.8 36.8 0.0
2013-Nov-27 Wed 38.45 ### ### 38.24 1,496,452 0 33.7 33.7 ###
2013-Nov-26 Tue 38.57 ### ### 38.4 1,902,970 0 29.7 29.7 2.7
2013-Nov-25 Mon 38.52 ### ### 38.42 ### ### 2.7
2013-Nov-22 Fri 38.23 38.43 ### 38.25 ### ### 2.7
2013-Nov-21 Thu ### 38.2 37.89 ### 1,521,723 57,893,951 35.6 35.6 0.0
2013-Nov-20 Wed ### 38.4 ### ### 2,136,984 ### 30.2 30.2 0.0
2013-Nov-19 Tue ### ### 38.29 38.5 80.5 80.5 2.8
2013-Nov-18 Mon 38.5 ### 38.21 38.45 40.8 40.8 ###
2013-Nov-15 Fri 38.5 38.75 38.47 38.55 63.5 63.5 ###
2013-Nov-14 Thu ### ### 38.58 ### 19.5 19.5 0.0
2013-Nov-13 Wed ### ### 38.78 38.89 2,302,624 44,647,879 ### ### 2.8
2013-Nov-12 Tue ### 39.51 ### 39.23 1,390,741 27,474,088 ### ### 2.8
2013-Nov-11 Mon 39.4 39.48 ### ### 813,028 16,049,172 ### ### 0.0
2013-Nov-08 Fri ### ### ### 39.24 971,775 0 ### ### 2.8
2013-Nov-07 Thu 39.45 39.53 39.29 ### ### ### 0.0
2013-Nov-06 Wed 39.4 39.48 ### ### 1,787,828 35,291,724 ### ### 0.0
2013-Nov-05 Tue ### 39.445 ### ### 76.0 76.0 0.0
2013-Nov-04 Mon 38.82 38.975 ### 38.8 ### ### ###
2013-Nov-01 Fri 38.75 ### 38.71 38.85 ### ### 2.8
2013-Oct-31 Thu ### ### 38.82 38.82 30.1 30.1 2.8
2013-Oct-30 Wed 38.8 ### ### 38.84 1,197,041 0 ### ### 2.8
2013-Oct-29 Tue 38.75 38.75 38.325 ### 36.6 36.6 0.0
2013-Oct-28 Mon 38.78 ### ### 38.8 71.9 71.9 ###
2013-Oct-25 Fri 38.51 ### ### 38.45 33.1 33.1 ###
2013-Oct-24 Thu 38.5 38.51 38.125 38.26 ### ### 2.7
2013-Oct-23 Wed 38.41 38.54 ### ### ### ### 0.0
2013-Oct-22 Tue ### 38.59 ### ### 29.3 29.3 0.0
2013-Oct-21 Mon 38.5 ### 38.2 ### ### ### 0.0
2013-Oct-18 Fri ### 38.47 ### ### 2,545,178 ### 24.7 24.7 0.0
2013-Oct-17 Thu 38.7 38.7 37.89 ### ### ### 0.0
2013-Oct-16 Wed 38.21 ### ### 38.52 1,596,572 0 ### ### ###
2013-Oct-15 Tue 38.53 ### ### 38.5 ### ### 2.8
2013-Oct-14 Mon 37.75 ### ### ### 1,135,647 0 82.4 82.4 0.0
2013-Oct-11 Fri 37.85 38.23 37.85 ### 1,646,283 ### ### ### 0.0
2013-Oct-10 Thu 37.52 ### ### 37.5 1,593,240 0 ### ### 2.7
2013-Oct-09 Wed ### ### ### 37.81 87.5 87.5 ###
2013-Oct-08 Tue ### ### ### 37.27 ### ### 2.7
2013-Oct-07 Mon 37.81 ### ### 37.55 ### ### 2.7
2013-Oct-04 Fri ### ### 37.55 ### 1,305,171 24,504,585 79.6 79.6 0.0
2013-Oct-03 Thu 38.2 38.245 37.85 ### 25.0 25.0 0.0
2013-Oct-02 Wed 37.89 ### 37.57 ### 72.9 72.9 0.0
2013-Oct-01 Tue ### ### 37.56 37.77 2,131,140 ### 21.4 21.4 2.7
2013-Sep-30 Mon 38.55 38.89 38.25 ### 34.4 34.4 0.0
2013-Sep-27 Fri ### ### 38.8 38.83 4,518,088 ### ### ### ###
2013-Sep-26 Thu 38.75 ### 38.56 ### ### ### 0.0
2013-Sep-25 Wed 38.56 ### 38.43 38.85 1,321,082 ### 71.8 71.8 2.8
2013-Sep-24 Tue ### ### ### ### 1,210,152 0 ### ### 0.0
2013-Sep-23 Mon 38.52 38.72 38.325 38.72 ### ### 2.8
2013-Sep-20 Fri 38.75 ### 38.59 ### 75.7 75.7 0.0
2013-Sep-19 Thu ### 39.22 38.81 38.81 2,513,280 ### 26.3 26.3 2.8
2013-Sep-18 Wed ### 38.74 ### 38.43 1,807,455 ### ### ### 2.7
2013-Sep-17 Tue ### ### 38.55 38.74 75.5 75.5 2.8
2013-Sep-16 Mon ### ### 38.75 38.88 1,217,540 ### ### ### 2.8
2013-Sep-13 Fri 38.77 38.87 38.51 38.51 1,885,422 72,946,977 ### ### ###
2013-Sep-12 Thu 38.46 ### 38.46 38.77 1,734,046 ### ### ### ###
2013-Sep-11 Wed ### 39.025 38.175 ### ### ### 0.0
2013-Sep-10 Tue 39.2 ### ### ### 1,158,078 0 29.8 29.8 0.0
2013-Sep-09 Mon 39.43 39.43 ### 39.2 1,495,546 29,484,689 ### ### 2.8
2013-Sep-06 Fri 39.4 39.49 38.78 39.22 ### ### ###
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### 38.54 38.89 ### ### 2.8
2013-Sep-03 Tue 38.5 ### 38.44 38.82 1,731,274 33,275,086 74.4 74.4 2.8
2013-Sep-02 Mon 38.49 38.77 38.4 38.54 1,415,950 ### 63.5 63.5 2.8
2013-Aug-30 Fri 37.83 38.44 37.81 ### ### ### 0.0
2013-Aug-29 Thu 38.22 ### ### 38.21 37.3 37.3 ###
2013-Aug-28 Wed ### ### 37.56 ### 77.4 77.4 0.0
2013-Aug-27 Tue ### ### 37.46 ### ### ### 0.0
2013-Aug-26 Mon 37.41 ### ### 37.78 80.8 80.8 2.7
2013-Aug-23 Fri ### 38.45 ### ### ### ### 0.0
2013-Aug-22 Thu 37.5 37.72 ### 37.72 3,602,821 ### ### ### 2.7
2013-Aug-21 Wed 38.45 38.5 37.57 ### 2,533,926 96,377,875 22.8 22.8 0.0
2013-Aug-20 Tue ### 38.84 ### 38.7 74.1 74.1 2.8
2013-Aug-19 Mon ### ### 38.56 38.7 71.5 71.5 2.8
2013-Aug-16 Fri 38.25 38.59 ### 38.29 ### ### ###
2013-Aug-15 Thu ### 38.49 38.22 ### 1,270,957 48,747,555 ### ### 0.0
2013-Aug-14 Wed 38.8 ### ### 38.22 21.6 21.6 2.7
2013-Aug-13 Tue 38.5 38.79 ### ### 1,361,740 26,410,947 63.4 63.4 0.0
2013-Aug-12 Mon 38.5 ### ### ### 1,896,287 0 22.0 22.0 0.0
2013-Aug-09 Fri ### 38.43 ### ### 1,116,558 ### 76.3 76.3 0.0
2013-Aug-08 Thu ### 38.78 ### 38.26 1,216,184 ### 68.1 68.1 2.7
2013-Aug-07 Wed 38.5 38.73 ### 38.21 2,596,558 50,282,345 38.5 38.5 ###
2013-Aug-06 Tue ### ### 38.655 38.76 2,511,376 ### ### ### 2.8
2013-Aug-05 Mon ### ### ### 39.22 1,874,588 0 79.5 79.5 ###
2013-Aug-02 Fri 38.58 38.85 38.54 38.75 ### ### 2.8
2013-Aug-01 Thu ### 38.53 ### 38.26 2,341,555 45,110,057 ### ### 2.7
2013-Jul-31 Wed 37.55 37.88 37.47 37.59 70.0 70.0 2.7
2013-Jul-30 Tue ### ### ### ### ### ### 0.0
2013-Jul-29 Mon 37.84 ### 37.25 37.5 ### ### 2.7
2013-Jul-26 Fri ### ### 37.74 37.78 3,046,885 ### 26.5 26.5 2.7
2013-Jul-25 Thu 37.72 ### 37.51 37.88 ### ### 2.7
2013-Jul-24 Wed ### ### 37.52 37.86 74.0 74.0 2.7
2013-Jul-23 Tue ### 38.355 ### 37.72 2,021,670 38,770,576 17.7 17.7 2.7
2013-Jul-22 Mon ### 38.4 ### 38.23 74.0 74.0 ###
2013-Jul-19 Fri ### 37.87 37.41 37.73 1,797,280 ### 73.6 73.6 ###
2013-Jul-18 Thu 37.44 ### ### 37.46 1,593,772 0 ### ### 2.7
2013-Jul-17 Wed 37.25 37.75 ### 37.45 ### ### 2.7
2013-Jul-16 Tue 37.5 37.53 37.21 37.41 33.8 33.8 2.7
2013-Jul-15 Mon 37.8 37.88 ### 37.55 ### ### 2.7
2013-Jul-12 Fri ### ### ### 37.48 1,992,446 0 73.2 73.2 2.7
2013-Jul-11 Thu ### 37.4 ### ### 72.0 72.0 0.0
2013-Jul-10 Wed ### ### 36.43 36.75 2,049,184 37,325,886 ### ### 2.6
2013-Jul-09 Tue 36.5 ### ### 36.59 69.3 69.3 ###
2013-Jul-08 Mon 36.2 36.49 ### ### 2,250,552 41,061,321 34.2 34.2 0.0
2013-Jul-05 Fri ### ### ### 35.89 ### ### ###
2013-Jul-04 Thu ### 35.76 34.75 ### 2,281,721 80,442,073 77.2 77.2 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 35.25 35.82 ### 35.82 ### ### 2.6
2013-Jul-01 Mon ### ### 34.29 34.75 29.1 29.1 2.5
2013-Jun-28 Fri 35.2 35.45 ### ### 4,364,929 ### 28.7 28.7 0.0
2013-Jun-27 Thu ### ### 34.29 34.7 72.1 72.1 2.5
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 34.59 ### ### 33.74 ### ### 2.4
2013-Jun-24 Mon ### 35.27 34.25 34.26 27.2 27.2 2.4
2013-Jun-21 Fri ### 35.5 34.41 35.5 2,918,254 ### ### ### 2.5
2013-Jun-20 Thu 35.2 ### ### ### 3,223,024 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 2,787,746 0 79.1 79.1 0.0
2013-Jun-18 Tue ### 34.86 ### 34.83 1,987,578 34,643,484 76.0 76.0 2.5
2013-Jun-17 Mon 34.8 ### 34.22 ### 2,254,348 ### 71.9 71.9 0.0
2013-Jun-14 Fri 34.7 ### 34.28 34.89 66.9 66.9 2.5
2013-Jun-13 Thu 34.49 34.49 ### 34.49 78.8 78.8 ###
2013-Jun-12 Wed ### ### ### ### 26.7 26.7 0.0
2013-Jun-11 Tue 35.2 35.49 ### ### ### ### 0.0
2013-Jun-07 Fri 35.44 35.44 34.74 ### 24.3 24.3 0.0
2013-Jun-06 Thu ### 35.8 35.28 35.28 ### ### 2.5
2013-Jun-05 Wed ### 36.29 35.81 35.81 2,169,079 ### 30.6 30.6 2.6
2013-Jun-04 Tue 35.86 36.29 35.7 ### ### ### 0.0
2013-Jun-03 Mon 35.76 ### 35.57 35.88 76.6 76.6 2.6
2013-May-31 Fri 36.4 36.5 ### ### 21.4 21.4 0.0
2013-May-30 Thu 36.59 36.75 ### ### 2,858,153 ### 30.5 30.5 0.0
2013-May-29 Wed 36.51 ### 36.43 36.5 ### ### 2.6
2013-May-28 Tue ### ### ### ### 1,887,244 0 ### ### 0.0
2013-May-27 Mon ### ### ### 36.83 1,009,587 0 34.4 34.4 ###
2013-May-24 Fri 37.7 37.7 36.71 ### ### ### 0.0
2013-May-23 Thu 37.5 37.81 37.28 37.47 46.3 46.3 ###
2013-May-22 Wed 37.8 ### 37.21 37.56 2,046,589 38,076,788 33.4 33.4 2.7
2013-May-21 Tue ### 38.4 ### ### 26.6 26.6 0.0
2013-May-20 Mon 38.43 ### ### 38.28 ### ### 2.7
2013-May-17 Fri 37.7 38.55 ### 38.29 ### ### ###
2013-May-16 Thu 37.56 37.79 37.54 37.7 2,184,458 ### ### ### 2.7
2013-May-15 Wed 37.5 37.84 37.28 37.45 2,004,576 75,291,874 ### ### 2.7
2013-May-14 Tue 37.46 37.49 ### ### 1,619,470 ### ### ### 0.0
2013-May-13 Mon 37.24 37.45 ### ### 1,222,127 22,884,328 ### ### 0.0
2013-May-10 Fri ### 37.29 36.89 37.24 1,880,974 69,765,325 ### ### ###
2013-May-09 Thu 36.8 ### 36.7 ### 1,534,246 ### ### ### 0.0
2013-May-08 Wed ### ### 36.76 ### ### ### 0.0
2013-May-07 Tue 37.42 37.49 36.85 ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 1,621,244 0 ### ### 0.0
2013-May-03 Fri ### 37.21 36.43 36.59 ### ### ###
2013-May-02 Thu ### ### ### 36.8 ### ### 2.6
2013-May-01 Wed 37.7 37.89 ### ### 1,984,585 ### 24.3 24.3 0.0
2013-Apr-30 Tue ### ### 37.48 37.56 ### ### 2.7
2013-Apr-29 Mon ### 38.81 38.42 38.55 ### ### ###
2013-Apr-26 Fri 38.53 ### ### 38.45 3,222,584 0 ### ### ###
2013-Apr-24 Wed 38.44 38.74 ### 38.74 70.1 70.1 2.8
2013-Apr-23 Tue ### ### 36.54 ### 9,153,656 ### 91.2 91.2 0.0
2013-Apr-22 Mon 34.4 34.73 34.2 ### 1,827,459 62,983,374 ### ### 0.0
2013-Apr-19 Fri ### 34.82 ### ### 4,445,176 ### ### ### 0.0
2013-Apr-18 Thu ### ### 33.83 33.86 3,590,372 60,731,142 ### ### 2.4
2013-Apr-17 Wed ### 35.73 ### ### 2,863,972 51,164,859 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 2,673,029 0 ### ### 0.0
2013-Apr-15 Mon 36.25 36.4 35.51 ### 2,847,345 102,376,289 ### ### 0.0
2013-Apr-12 Fri 36.25 36.7 ### 36.4 75.3 75.3 ###
2013-Apr-11 Thu ### 35.54 ### 35.28 1,768,989 ### 76.6 76.6 2.5
2013-Apr-10 Wed ### 35.75 ### 35.2 ### ### 2.5
2013-Apr-09 Tue 35.2 ### ### ### 1,952,847 0 ### ### 0.0
2013-Apr-08 Mon 34.7 ### ### 34.86 ### ### 2.5
2013-Apr-05 Fri ### 35.55 ### 34.79 2,916,587 ### 19.3 19.3 2.5
2013-Apr-04 Thu ### ### ### 35.51 ### ### ###
2013-Apr-03 Wed ### 36.48 ### 35.77 1,917,440 ### ### ### 2.6
2013-Apr-02 Tue ### ### ### ### 1,567,923 0 ### ### 0.0
2013-Mar-28 Thu ### 36.27 35.82 35.82 4,686,659 168,930,623 26.5 26.5 2.6
2013-Mar-27 Wed 36.7 36.79 ### 36.2 19.3 19.3 2.6
2013-Mar-26 Tue ### 36.86 36.44 36.54 2,145,340 ### ### ### ###
2013-Mar-25 Mon 36.75 ### 36.71 36.86 73.6 73.6 2.6
2013-Mar-22 Fri ### ### 36.5 ### 1,709,777 ### 31.5 31.5 0.0
2013-Mar-21 Thu 36.81 ### 36.52 ### 3,813,327 69,631,351 ### ### 0.0
2013-Mar-20 Wed 36.4 36.53 ### 36.25 ### ### ###
2013-Mar-19 Tue 36.59 36.77 ### 36.55 ### ### ###
2013-Mar-18 Mon 36.45 ### 36.275 36.45 2,055,881 37,288,541 ### ### ###
2013-Mar-15 Fri 36.24 ### 36.24 ### 2,708,472 ### 82.3 82.3 0.0
2013-Mar-14 Thu 36.72 36.88 35.82 36.24 2,833,753 103,006,921 ### ### 2.6
2013-Mar-13 Wed ### ### ### 36.77 2,693,754 0 32.1 32.1 ###
2013-Mar-12 Tue 37.4 37.5 36.53 36.75 25.1 25.1 2.6
2013-Mar-11 Mon ### 37.73 37.27 ### ### ### 0.0
2013-Mar-08 Fri 37.2 ### ### ### 2,514,389 0 28.3 28.3 0.0
2013-Mar-07 Thu ### 37.23 ### ### 2,266,759 ### ### ### 0.0
2013-Mar-06 Wed 36.79 37.575 36.755 ### 75.9 75.9 0.0
2013-Mar-05 Tue ### ### 36.57 ### 22.3 22.3 0.0
2013-Mar-04 Mon ### ### 36.48 36.51 31.9 31.9 2.6
2013-Mar-01 Fri 37.4 37.4 36.83 ### 2,126,559 ### 31.6 31.6 0.0
2013-Feb-28 Thu 36.56 37.5 36.52 37.5 4,656,222 172,326,776 ### ### 2.7
2013-Feb-27 Wed 36.5 36.58 ### 36.2 2,972,280 ### 26.2 26.2 2.6
2013-Feb-26 Tue ### 36.7 ### ### 3,186,028 ### ### ### 0.0
2013-Feb-25 Mon ### 37.21 36.55 ### 7,661,481 ### 29.6 29.6 0.0
2013-Feb-22 Fri ### ### ### 37.7 19.6 19.6 2.7
2013-Feb-21 Thu 38.5 38.5 37.53 ### 5,549,752 210,973,822 ### ### 0.0
2013-Feb-20 Wed ### 39.21 ### ### 88.2 88.2 0.0
2013-Feb-19 Tue 37.42 ### ### ### 3,013,544 0 83.1 83.1 0.0
2013-Feb-18 Mon 37.2 37.45 ### 37.28 72.3 72.3 2.7
2013-Feb-15 Fri 36.5 ### 36.48 ### ### ### 0.0
2013-Feb-14 Thu ### 36.49 ### ### 2,816,151 51,380,674 78.2 78.2 0.0
2013-Feb-13 Wed 35.85 36.25 35.75 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 35.71 1,683,184 0 ### ### ###
2013-Feb-11 Mon ### ### ### ### 1,439,327 0 72.4 72.4 0.0
2013-Feb-08 Fri ### 35.87 ### 35.8 1,941,356 ### 82.0 82.0 2.6
2013-Feb-07 Thu ### 35.28 34.88 ### ### ### 0.0
2013-Feb-06 Wed ### ### 34.82 ### 2,402,157 41,821,553 68.0 68.0 0.0
2013-Feb-05 Tue ### ### ### ### 30.8 30.8 0.0
2013-Feb-04 Mon 35.7 35.84 35.44 35.46 33.4 33.4 2.5
2013-Feb-01 Fri 35.57 35.78 35.445 ### 1,247,856 44,439,271 65.8 65.8 0.0
2013-Jan-31 Thu ### ### 35.26 35.47 22.9 22.9 ###
2013-Jan-30 Wed ### 36.2 35.86 ### 1,939,779 ### ### ### 0.0
2013-Jan-29 Tue ### ### 35.81 35.85 ### ### ###
2013-Jan-25 Fri 35.85 35.88 ### 35.75 2,896,374 51,960,949 26.9 26.9 ###
2013-Jan-24 Thu 35.5 35.74 ### ### ### ### 0.0
2013-Jan-23 Wed 35.5 ### ### 35.44 1,391,381 0 ### ### ###
2013-Jan-22 Tue 35.49 ### ### ### 1,300,859 0 ### ### 0.0
2013-Jan-21 Mon ### 35.4 35.2 ### 850,222 ### ### ### 0.0
2013-Jan-18 Fri 35.45 35.5 35.26 ### 1,092,844 38,664,820 27.5 27.5 0.0
2013-Jan-17 Thu ### 35.56 ### 35.2 ### ### 2.5
2013-Jan-16 Wed ### 35.49 ### 35.2 2,116,057 ### ### ### 2.5
2013-Jan-15 Tue ### 35.24 34.83 ### ### ### 0.0
2013-Jan-14 Mon 34.8 ### ### 34.85 ### ### ###
2013-Jan-11 Fri 34.7 34.78 34.58 ### 1,121,672 38,899,584 ### ### 0.0
2013-Jan-10 Thu 34.73 34.79 ### 34.73 ### ### ###
2013-Jan-09 Wed ### ### ### 34.8 23.0 23.0 2.5
2013-Jan-08 Tue 34.78 ### 34.74 ### 80.1 80.1 0.0
2013-Jan-07 Mon 34.71 34.75 34.53 ### 1,306,483 45,256,571 34.5 34.5 0.0
2013-Jan-04 Fri 34.56 34.59 ### 34.56 77.4 77.4 2.5
2013-Jan-03 Thu 34.5 34.71 34.41 ### 64.7 64.7 0.0
2013-Jan-02 Wed 34.43 34.45 ### ### 19.0 19.0 0.0
2012-Dec-31 Mon ### ### 33.88 33.88 628,255 ### ### ### 2.4
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 33.82 ### 33.82 ### 718,343 12,147,180 72.7 72.7 0.0
2012-Dec-24 Mon 33.75 ### 33.72 33.81 ### ### ###
2012-Dec-21 Fri 33.83 ### ### 33.75 38.1 38.1 ###
2012-Dec-20 Thu ### 33.74 ### 33.51 29.1 29.1 ###
2012-Dec-19 Wed ### ### 33.72 ### ### ### 0.0
2012-Dec-18 Tue 34.21 34.27 33.88 33.88 ### ### 2.4
2012-Dec-17 Mon ### ### ### ### 1,253,683 0 ### ### 0.0
2012-Dec-14 Fri ### 34.52 ### ### 1,601,024 27,633,674 28.3 28.3 0.0
2012-Dec-13 Thu 34.58 ### 34.26 34.4 1,874,355 ### ### ### 2.5
2012-Dec-12 Wed ### 34.58 ### 34.45 73.6 73.6 ###
2012-Dec-11 Tue ### ### 33.84 ### 1,512,470 ### 26.2 26.2 0.0
2012-Dec-10 Mon 34.25 ### 33.82 ### 1,490,381 25,202,342 ### ### 0.0
2012-Dec-07 Fri ### ### ### 34.22 ### ### 2.4
2012-Dec-06 Thu 34.4 34.5 ### ### 1,304,172 ### 25.5 25.5 0.0
2012-Dec-05 Wed 34.2 34.41 ### 34.29 69.6 69.6 ###
2012-Dec-04 Tue ### 34.45 ### ### 1,485,722 ### 31.3 31.3 0.0
2012-Dec-03 Mon ### 34.29 ### ### 71.0 71.0 0.0
2012-Nov-30 Fri ### ### 33.75 33.8 ### ### 2.4
2012-Nov-29 Thu 33.4 33.77 ### ### 74.6 74.6 0.0
2012-Nov-28 Wed 33.5 ### ### ### 30.1 30.1 0.0
2012-Nov-27 Tue ### ### ### ### 68.3 68.3 0.0
2012-Nov-26 Mon 33.85 ### ### 33.82 ### ### 2.4
2012-Nov-23 Fri 33.4 ### ### ### 801,687 0 76.0 76.0 0.0
2012-Nov-22 Thu 33.58 ### 33.46 33.54 ### ### 2.4
2012-Nov-21 Wed 33.52 ### ### ### 29.0 29.0 0.0
2012-Nov-20 Tue 33.86 ### 33.57 ### ### ### 0.0
2012-Nov-19 Mon 33.28 33.59 33.26 33.56 1,091,827 ### ### ### 2.4
2012-Nov-16 Fri 33.25 ### ### 33.21 ### ### 2.4
2012-Nov-15 Thu 33.43 ### ### 33.45 2,366,178 0 ### ### ###
2012-Nov-14 Wed 33.72 ### ### 33.79 1,240,978 0 76.9 76.9 ###
2012-Nov-13 Tue ### 34.585 33.86 33.86 ### ### 2.4
2012-Nov-12 Mon 34.26 ### ### ### 1,608,677 0 ### ### 0.0
2012-Nov-09 Fri ### 34.42 ### 34.21 24.8 24.8 ###
2012-Nov-08 Thu ### 34.25 ### ### 1,514,628 ### 68.7 68.7 0.0
2012-Nov-07 Wed 34.49 34.59 ### 34.5 1,707,448 ### ### ### 2.5
2012-Nov-06 Tue 34.23 34.47 34.23 ### 74.2 74.2 0.0
2012-Nov-05 Mon ### ### 33.76 34.22 1,471,883 24,845,385 77.3 77.3 2.4
2012-Nov-02 Fri ### ### ### ### 1,199,659 0 30.6 30.6 0.0
2012-Nov-01 Thu ### ### 33.86 ### 1,727,952 29,254,227 31.8 31.8 0.0
2012-Oct-31 Wed ### ### ### 34.4 22.8 22.8 2.5
2012-Oct-30 Tue 34.25 ### 34.22 ### 1,392,183 23,820,251 ### ### 0.0
2012-Oct-29 Mon 34.5 ### ### ### 27.8 27.8 0.0
2012-Oct-26 Fri 34.7 ### 34.21 ### ### ### 0.0
2012-Oct-25 Thu 34.85 ### 34.73 34.84 ### ### 2.5
2012-Oct-24 Wed ### ### 34.8 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 35.52 ### ### 2.5
2012-Oct-22 Mon ### ### 35.24 ### 2,203,271 ### 74.0 74.0 0.0
2012-Oct-19 Fri ### ### ### ### 4,345,273 0 85.9 85.9 0.0
2012-Oct-18 Thu ### 35.85 34.81 35.2 5,039,150 ### 73.8 73.8 2.5
2012-Oct-17 Wed ### ### ### ### 24.1 24.1 0.0
2012-Oct-16 Tue ### ### 34.2 34.29 32.6 32.6 ###
2012-Oct-15 Mon ### 34.48 ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 34.21 1,293,376 0 ### ### ###
2012-Oct-11 Thu 33.79 ### 33.73 ### ### ### 0.0
2012-Oct-10 Wed 33.7 ### ### ### 79.6 79.6 0.0
2012-Oct-09 Tue ### 33.71 ### 33.58 82.2 82.2 2.4
2012-Oct-08 Mon ### ### ### ### 2,442,556 0 31.0 31.0 0.0
2012-Oct-05 Fri 33.4 33.55 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### 33.22 67.9 67.9 2.4
2012-Oct-03 Wed ### 33.82 33.49 33.57 1,502,356 ### 29.6 29.6 2.4
2012-Oct-02 Tue 33.25 ### ### 33.56 ### ### 2.4
2012-Oct-01 Mon ### 33.49 ### 33.2 781,725 13,089,985 72.8 72.8 ###
2012-Sep-28 Fri 33.24 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### 33.23 ### ### 68.8 68.8 0.0
2012-Sep-26 Wed 33.5 33.58 33.21 33.25 23.9 23.9 2.4
2012-Sep-25 Tue ### 33.79 33.58 ### 2,532,049 85,292,070 ### ### 0.0
2012-Sep-24 Mon ### ### 33.74 ### 75.6 75.6 0.0
2012-Sep-21 Fri ### 34.7 ### ### 2,372,276 41,158,988 ### ### 0.0
2012-Sep-20 Thu 34.41 34.55 33.72 ### ### ### 0.0
2012-Sep-19 Wed ### 34.77 34.29 34.7 ### ### 2.5
2012-Sep-18 Tue ### 34.73 34.47 ### ### ### 0.0
2012-Sep-17 Mon 34.72 ### 34.7 ### 1,508,025 ### 76.3 76.3 0.0
2012-Sep-14 Fri ### ### 34.8 34.86 2,896,351 ### 22.7 22.7 2.5
2012-Sep-13 Thu 34.4 34.53 ### 34.51 ### ### ###
2012-Sep-12 Wed 34.72 34.85 34.44 34.5 19.5 19.5 2.5
2012-Sep-11 Tue 34.82 ### 34.41 ### 1,510,289 25,984,522 27.4 27.4 0.0
2012-Sep-10 Mon ### ### 34.78 ### ### ### 0.0
2012-Sep-07 Fri 35.22 35.25 34.59 34.8 23.3 23.3 2.5
2012-Sep-06 Thu ### ### 34.76 ### 2,596,159 45,121,243 27.3 27.3 0.0
2012-Sep-05 Wed ### 34.88 34.44 34.72 1,810,054 62,736,471 ### ### 2.5
2012-Sep-04 Tue 34.58 ### 34.48 34.7 2,037,957 35,134,378 ### ### 2.5


<< Previous 1 2 3 4 5 6 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 2026-01-10 17:12:16 thru 2026-01-10 17:12:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000