End of day Prices (full format), 600 Days for (WPL) WOODSIDE PETROLEUM LTD
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|