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 25-May-31 12:50:45 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGL) AGL ENERGY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for AGL .. Thursday 29th May 2025

AGL 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 ### ### 0.0
MAX 28.47 60,837,946 96.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-02 Fri 21.47 21.57 21.345 21.47 1,123,072 ### ### ### ###
2018-Mar-01 Thu 21.74 21.84 ### 21.58 1,877,949 ### ### ### ###
2018-Feb-28 Wed 21.57 ### 21.21 21.86 2,702,041 28,655,144 79.5 79.5 ###
2018-Feb-27 Tue 21.85 ### 21.685 21.82 ### ### 1.6
2018-Feb-26 Mon 21.71 21.78 21.44 21.7 39.1 39.1 1.6
2018-Feb-23 Fri 21.45 21.59 21.23 21.56 ### ### 1.5
2018-Feb-22 Thu ### 21.89 ### 21.48 ### ### 1.5
2018-Feb-21 Wed 22.8 22.85 22.44 22.5 ### ### 1.6
2018-Feb-20 Tue ### 22.75 22.44 ### ### ### 0.0
2018-Feb-19 Mon ### ### ### 22.57 2,257,848 0 ### ### 1.6
2018-Feb-16 Fri 22.22 ### 22 ### 2,390,551 ### ### ### 0.0
2018-Feb-15 Thu 22 ### ### 22.28 3,389,746 0 75.6 75.6 ###
2018-Feb-14 Wed 21.55 21.84 21.41 21.78 2,534,880 54,816,780 83.4 83.4 1.6
2018-Feb-13 Tue 21.27 21.75 ### 21.57 3,850,321 41,872,240 ### ### ###
2018-Feb-12 Mon 21.41 21.44 20.84 ### ### ### 0.0
2018-Feb-09 Fri ### ### ### 21.4 3,420,840 0 18.4 18.4 1.5
2018-Feb-08 Thu ### 22.56 21.5 ### 3,653,825 ### 29.7 29.7 0.0
2018-Feb-07 Wed ### ### ### 22.47 2,964,129 0 ### ### ###
2018-Feb-06 Tue 23 ### 22.485 ### ### ### 0.0
2018-Feb-05 Mon ### ### ### ### ### ### 0.0
2018-Feb-02 Fri 23.5 ### ### 23.27 1,694,989 0 ### ### 1.7
2018-Feb-01 Thu 23.57 23.84 23.5 ### ### ### 0.0
2018-Jan-31 Wed 23.41 ### ### 23.44 ### ### 1.7
2018-Jan-30 Tue 23.51 ### 23.41 23.53 1,427,726 ### 77.8 77.8 ###
2018-Jan-29 Mon 23.45 ### 23.44 ### 2,015,276 ### 77.5 77.5 0.0
2018-Jan-25 Thu 23.83 23.85 23.4 23.47 2,381,128 56,254,149 ### ### ###
2018-Jan-24 Wed ### ### 23.4 23.85 ### ### ###
2018-Jan-23 Tue 23.45 23.8 23.27 23.74 1,992,229 ### ### ### 1.7
2018-Jan-22 Mon 23.7 23.8 23.4 23.45 33.6 33.6 1.7
2018-Jan-19 Fri ### 23.85 23.54 ### 1,556,285 36,876,173 ### ### 0.0
2018-Jan-18 Thu 23.57 ### 23.28 23.55 2,399,824 27,933,951 ### ### 1.7
2018-Jan-17 Wed ### 23.76 23.51 23.57 36.1 36.1 ###
2018-Jan-16 Tue ### ### ### 23.74 ### ### 1.7
2018-Jan-15 Mon 24.5 24.5 ### ### 18.3 18.3 0.0
2018-Jan-12 Fri 24.43 24.44 24.24 24.25 26.0 26.0 1.7
2018-Jan-11 Thu 24.56 24.59 24.255 ### 27.5 27.5 0.0
2018-Jan-03 Wed ### ### 24.29 24.4 1,413,489 17,166,823 ### ### 1.7
2018-Jan-02 Tue ### ### 24.27 24.54 ### ### 1.8
2017-Dec-29 Fri 24.5 24.5 24.26 ### 25.7 25.7 0.0
2017-Dec-28 Thu 24.51 24.51 ### 24.5 902,129 ### 27.9 27.9 1.8
2017-Dec-27 Wed ### 24.48 ### 24.42 ### ### 1.7
2017-Dec-22 Fri 24.43 24.52 24.25 ### 30.3 30.3 0.0
2017-Dec-21 Thu 24.49 ### ### ### 2,983,079 0 22.5 22.5 0.0
2017-Dec-20 Wed 24.85 24.89 24.43 24.76 ### ### 1.8
2017-Dec-19 Tue 24.8 ### ### ### 1,435,579 0 72.8 72.8 0.0
2017-Dec-18 Mon ### 24.78 24.42 24.73 1,187,623 29,215,525 71.7 71.7 ###
2017-Dec-15 Fri 24.7 24.76 24.425 24.52 27.4 27.4 ###
2017-Dec-08 Fri 25.85 26.52 25.81 25.82 ### ### 1.8
2017-Dec-07 Thu ### ### ### 25.45 2,359,477 0 ### ### 1.8
2017-Dec-06 Wed ### ### 24.82 ### 1,873,620 23,251,624 36.9 36.9 0.0
2017-Dec-05 Tue ### 25.425 ### 25.29 1,036,170 ### ### ### ###
2017-Dec-04 Mon ### 25.27 24.86 ### 1,468,884 36,817,577 ### ### 0.0
2017-Dec-01 Fri ### ### ### 25.22 76.2 76.2 ###
2017-Nov-30 Thu 25 25.5 ### ### 3,198,479 ### ### ### 0.0
2017-Nov-29 Wed ### ### 24.45 ### 85.0 85.0 0.0
2017-Nov-28 Tue ### ### 23.985 24.52 84.9 84.9 ###
2017-Nov-27 Mon 23.86 ### 23.86 24.22 83.5 83.5 1.7
2017-Nov-24 Fri ### ### 23.81 ### 66.6 66.6 0.0
2017-Nov-23 Thu 24.22 24.28 23.81 ### 25.7 25.7 0.0
2017-Nov-22 Wed ### ### ### ### 2,332,829 0 21.1 21.1 0.0
2017-Nov-21 Tue 24.52 24.645 ### 24.55 1,405,558 17,319,988 67.8 67.8 ###
2017-Nov-20 Mon ### 24.73 ### 24.48 ### ### 1.7
2017-Nov-17 Fri 25 25 24.59 ### ### ### 0.0
2017-Nov-16 Thu ### ### 24.78 ### ### ### 0.0
2017-Nov-15 Wed ### 25.28 ### ### ### ### 0.0
2017-Nov-14 Tue 25.49 25.52 ### ### 1,910,879 ### ### ### 0.0
2017-Nov-13 Mon ### ### 25.28 25.57 78.3 78.3 ###
2017-Nov-10 Fri ### 25.54 25.26 ### 1,014,376 25,765,150 36.4 36.4 0.0
2017-Nov-09 Thu 25.7 25.7 25.4 25.46 1,136,976 ### ### ### 1.8
2017-Nov-08 Wed 25.53 25.77 25.53 ### ### ### 0.0
2017-Nov-07 Tue 25.5 25.77 25.475 ### 1,370,150 ### 68.5 68.5 0.0
2017-Nov-06 Mon ### 25.59 25.27 25.43 1,256,654 ### ### ### ###
2017-Nov-03 Fri ### 25.24 ### ### 69.7 69.7 0.0
2017-Nov-02 Thu 25 ### 24.88 ### ### ### 0.0
2017-Nov-01 Wed ### 25.41 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### 25.22 25.27 ### ### ###
2017-Oct-30 Mon ### 25.42 ### 25.29 931,876 11,844,143 ### ### ###
2017-Oct-27 Fri ### 25.43 ### 25.21 1,871,476 ### ### ### ###
2017-Oct-26 Thu 25 ### ### 25.24 1,336,277 0 ### ### 1.8
2017-Oct-25 Wed 25.23 25.23 ### ### 1,595,182 20,123,220 ### ### 0.0
2017-Oct-24 Tue 24.78 ### 24.52 ### ### ### 0.0
2017-Oct-23 Mon 25 ### 24.71 24.77 1,399,144 17,286,424 30.4 30.4 ###
2017-Oct-20 Fri 24.52 ### ### 24.81 2,242,579 0 ### ### 1.8
2017-Oct-19 Thu 24.29 24.46 24.155 24.42 2,059,148 50,052,740 76.1 76.1 1.7
2017-Oct-18 Wed ### ### ### 24.2 2,878,053 0 ### ### 1.7
2017-Oct-17 Tue 24 ### 23.5 23.7 ### ### 1.7
2017-Oct-16 Mon ### ### 23.79 ### 2,112,949 25,133,528 34.8 34.8 0.0
2017-Oct-13 Fri 23.44 23.73 23.4 ### ### ### 0.0
2017-Oct-12 Thu ### 23.48 23 23.44 ### ### 1.7
2017-Oct-11 Wed ### 23.145 22.88 ### 2,221,973 51,133,153 63.0 63.0 0.0
2017-Oct-10 Tue ### ### ### 22.82 ### ### ###
2017-Oct-09 Mon ### ### 22.7 22.76 26.2 26.2 1.6
2017-Oct-06 Fri ### ### ### 22.76 ### ### 1.6
2017-Oct-05 Thu 22.77 ### ### 23 77.1 77.1 1.6
2017-Oct-04 Wed ### ### ### ### 1,598,387 0 ### ### 0.0
2017-Oct-03 Tue 23.54 23.54 23.045 ### 1,444,173 ### ### ### 0.0
2017-Oct-02 Mon ### ### 23.24 23.4 66.6 66.6 ###
2017-Sep-29 Fri 23.5 ### ### ### ### ### 0.0
2017-Sep-28 Thu ### 23.78 ### 23.23 27.8 27.8 ###
2017-Sep-27 Wed ### ### 22.7 22.85 1,726,171 19,592,040 ### ### 1.6
2017-Sep-26 Tue ### ### 22.88 ### 1,786,040 ### 76.7 76.7 0.0
2017-Sep-25 Mon 23 ### 22.72 ### 1,529,248 17,372,257 36.5 36.5 0.0
2017-Sep-22 Fri 22.82 23.085 ### ### ### ### 0.0
2017-Sep-21 Thu ### ### ### 22.84 2,042,056 0 ### ### ###
2017-Sep-20 Wed 23.4 23.52 ### 23.26 2,472,283 29,074,048 ### ### ###
2017-Sep-19 Tue 23.54 ### ### 23.47 ### ### ###
2017-Sep-18 Mon ### ### 23.4 23.47 1,787,059 ### 17.8 17.8 ###
2017-Sep-15 Fri 24.21 24.22 ### ### 3,055,058 36,996,752 16.1 16.1 0.0
2017-Sep-14 Thu ### ### 23.88 ### 33.4 33.4 0.0
2017-Sep-13 Wed ### ### ### ### 26.5 26.5 0.0
2017-Sep-12 Tue 24.74 24.82 24.27 ### 1,906,958 46,806,284 ### ### 0.0
2017-Sep-11 Mon 24.82 ### ### 24.75 32.3 32.3 1.8
2017-Sep-08 Fri ### ### 24.28 24.77 ### ### ###
2017-Sep-07 Thu ### 24.55 23.975 24.27 2,407,588 ### 81.7 81.7 ###
2017-Sep-06 Wed ### 23.8 ### 23.71 2,596,981 30,904,073 82.5 82.5 ###
2017-Sep-05 Tue 24 ### ### ### 2,067,128 0 ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 25.1 25.1 0.0
2017-Sep-01 Fri ### 24.42 23.86 24.42 1,856,920 44,826,048 79.6 79.6 1.7
2017-Aug-31 Thu 24 ### ### ### 27.7 27.7 0.0
2017-Aug-30 Wed ### ### 23.655 ### 2,077,847 ### ### ### 0.0
2017-Aug-29 Tue ### ### ### ### 2,601,753 0 ### ### 0.0
2017-Aug-28 Mon 23.55 ### 23.21 ### 1,525,950 17,708,649 ### ### 0.0
2017-Aug-25 Fri ### 23.57 ### 23.53 2,805,753 ### ### ### ###
2017-Aug-24 Thu ### ### 22.85 ### ### ### 0.0
2017-Aug-23 Wed 23.24 23.29 ### 23 26.3 26.3 1.6
2017-Aug-22 Tue ### 23.86 ### 23.45 ### ### 1.7
2017-Aug-21 Mon ### ### ### 23.55 3,842,078 0 ### ### 1.7
2017-Aug-18 Fri ### 24.22 23.875 ### 2,833,689 ### ### ### 0.0
2017-Aug-17 Thu 24.55 ### ### 24.29 2,415,989 0 22.8 22.8 ###
2017-Aug-16 Wed 24.89 ### 24.51 24.58 2,119,586 25,975,526 19.2 19.2 1.8
2017-Aug-15 Tue 24.7 ### ### 24.85 1,404,440 0 ### ### 1.8
2017-Aug-14 Mon 24.86 24.87 24.52 24.52 1,885,883 46,571,880 ### ### ###
2017-Aug-11 Fri ### ### ### ### 88.3 88.3 0.0
2017-Aug-10 Thu 25.75 ### 24.27 24.52 3,779,227 ### ### ### ###
2017-Aug-09 Wed ### 25.25 ### ### 1,066,377 ### 69.9 69.9 0.0
2017-Aug-08 Tue ### 25.53 ### 25 24.5 24.5 1.8
2017-Aug-07 Mon 25.44 25.5 25.22 ### ### ### 0.0
2017-Aug-04 Fri ### 25.47 ### ### 1,020,053 12,990,374 ### ### 0.0
2017-Aug-03 Thu 24.72 ### ### ### 1,017,658 0 83.7 83.7 0.0
2017-Aug-02 Wed 24.86 ### ### 24.71 ### ### ###
2017-Aug-01 Tue ### ### 23.88 24.86 3,687,884 ### 91.3 91.3 1.8
2017-Jul-31 Mon ### ### ### ### 1,930,656 0 67.7 67.7 0.0
2017-Jul-28 Fri 24.2 24.26 ### 24 1,554,158 ### ### ### 1.7
2017-Jul-27 Thu ### 24.81 ### ### ### ### 0.0
2017-Jul-26 Wed 24.54 24.685 ### 24.55 ### ### ###
2017-Jul-25 Tue ### 24.78 ### 24.4 ### ### 1.7
2017-Jul-24 Mon 24.42 24.49 ### 24.29 1,386,979 16,983,557 ### ### ###
2017-Jul-21 Fri 24.78 ### 24.45 24.53 1,181,045 14,438,275 18.8 18.8 1.8
2017-Jul-20 Thu ### ### 24.685 ### 25.4 25.4 0.0
2017-Jul-19 Wed ### ### ### ### 1,004,282 0 78.7 78.7 0.0
2017-Jul-18 Tue 25.23 25.28 24.655 24.8 1,348,355 33,665,053 ### ### ###
2017-Jul-17 Mon 25.2 ### ### 25.29 733,286 0 74.7 74.7 ###
2017-Jul-14 Fri 25.24 25.425 ### 25.25 1,367,185 ### ### ### ###
2017-Jul-13 Thu ### 25.21 24.81 ### 1,602,478 40,077,974 ### ### 0.0
2017-Jul-12 Wed ### ### 24.76 24.76 1,179,978 14,608,127 18.0 18.0 1.8
2017-Jul-11 Tue ### 25.25 24.82 ### 33.0 33.0 0.0
2017-Jul-10 Mon ### ### 25 25 29.1 29.1 1.8
2017-Jul-07 Fri 24.7 25.085 24.58 ### 82.4 82.4 0.0
2017-Jul-06 Thu 24.74 ### 24.7 ### 1,592,842 ### 82.2 82.2 0.0
2017-Jul-05 Wed ### ### 24.78 24.8 ### ### ###
2017-Jul-04 Tue ### 25.24 ### 25.2 69.5 69.5 1.8
2017-Jul-03 Mon 25.41 25.46 24.77 ### 2,335,827 ### 21.4 21.4 0.0
2017-Jun-30 Fri 25.8 25.86 ### 25.5 3,127,156 40,434,127 23.5 23.5 ###
2017-Jun-29 Thu ### 26.175 25.84 ### 1,471,327 ### 69.9 69.9 0.0
2017-Jun-28 Wed ### ### ### 25.89 24.2 24.2 ###
2017-Jun-27 Tue ### ### 25.82 ### 20.6 20.6 0.0
2017-Jun-26 Mon 26.21 ### ### ### 77.8 77.8 0.0
2017-Jun-23 Fri ### ### ### 26.2 29.9 29.9 ###
2017-Jun-22 Thu ### ### ### ### 1,555,455 0 71.6 71.6 0.0
2017-Jun-21 Wed ### 26.74 25.86 ### 75.7 75.7 0.0
2017-Jun-20 Tue ### ### 25.73 25.83 1,892,551 ### ### ### 1.8
2017-Jun-19 Mon 25.53 ### 25.53 ### 1,955,170 24,957,745 88.0 88.0 0.0
2017-Jun-16 Fri 25.5 25.76 25.46 25.55 ### ### 1.8
2017-Jun-15 Thu 25.28 ### 25.24 25.46 80.7 80.7 1.8
2017-Jun-14 Wed 25.8 ### ### 25.5 ### ### ###
2017-Jun-13 Tue ### 26 25.4 25.72 ### ### 1.8
2017-Jun-09 Fri ### ### ### ### 2,249,578 0 ### ### 0.0
2017-Jun-08 Thu 24.81 25.46 24.75 25.27 86.2 86.2 ###
2017-Jun-07 Wed 24.87 25.29 24.8 ### 4,687,158 117,389,872 ### ### 0.0
2017-Jun-06 Tue 25.85 26.075 24.85 ### 4,200,123 ### 11.5 11.5 0.0
2017-Jun-05 Mon ### 26.42 25.89 ### 74.5 74.5 0.0
2017-Jun-02 Fri ### 26.7 25.85 ### ### ### 0.0
2017-Jun-01 Thu 26.4 ### 26.4 ### 2,176,321 ### 89.1 89.1 0.0
2017-May-31 Wed 26.58 26.725 ### ### 4,358,328 58,238,157 25.4 25.4 0.0
2017-May-30 Tue ### 26.77 26.5 ### 891,255 23,738,576 76.2 76.2 0.0
2017-May-29 Mon ### ### ### ### 24.8 24.8 0.0
2017-May-26 Fri 27 27.22 ### ### 1,223,220 16,648,024 77.2 77.2 0.0
2017-May-25 Thu ### ### ### ### 2,043,486 0 83.2 83.2 0.0
2017-May-24 Wed 26.8 ### ### ### ### ### 0.0
2017-May-23 Tue 26.88 ### 26.75 ### ### ### 0.0
2017-May-22 Mon ### ### 26.57 26.86 1,744,959 23,181,780 77.3 77.3 1.9
2017-May-19 Fri 27 ### 26.51 26.57 17.1 17.1 1.9
2017-May-18 Thu ### ### ### 26.82 2,168,175 0 28.2 28.2 1.9
2017-May-17 Wed 26.72 ### 26.72 26.8 1,385,142 ### 76.6 76.6 1.9
2017-May-16 Tue ### ### ### 26.84 ### ### 1.9
2017-May-15 Mon 26.88 ### 26.81 ### 77.4 77.4 0.0
2017-May-12 Fri ### 27.41 26.84 ### 1,150,725 ### ### ### 0.0
2017-May-11 Thu 27.26 ### ### ### 3,143,086 0 ### ### 0.0
2017-May-10 Wed 27.44 27.775 27.25 27.56 ### ### 2.0
2017-May-09 Tue 26.76 27.43 26.72 27.27 3,023,774 81,868,681 85.3 85.3 1.9
2017-May-08 Mon 27.72 27.75 27.24 27.26 20.1 20.1 1.9
2017-May-05 Fri ### ### ### ### 36.5 36.5 0.0
2017-May-04 Thu ### 27.75 ### 27.58 2,626,487 ### ### ### ###
2017-May-03 Wed ### ### ### ### ### ### 0.0
2017-May-02 Tue ### ### ### ### 2,476,146 0 ### ### 0.0
2017-May-01 Mon 26.7 ### ### 27.2 87.3 87.3 1.9
2017-Apr-28 Fri 26.75 ### ### 26.76 4,050,642 0 ### ### ###
2017-Apr-27 Thu 26.7 26.75 26.27 ### 30.3 30.3 0.0
2017-Apr-26 Wed 27 ### 26.7 ### 2,204,083 ### 37.7 37.7 0.0
2017-Apr-24 Mon 26.89 27.275 26.43 ### 1,864,945 ### 76.1 76.1 0.0
2017-Apr-21 Fri ### 27.5 ### ### 1,703,024 23,416,580 28.7 28.7 0.0
2017-Apr-20 Thu 27.4 27.41 26.84 ### 2,902,724 78,736,388 18.0 18.0 0.0
2017-Apr-19 Wed ### 27.555 27.26 27.43 74.7 74.7 ###
2017-Apr-18 Tue 27.85 27.85 27.46 27.57 1,985,754 54,916,026 ### ### ###
2017-Apr-13 Thu ### ### ### 27.7 1,798,151 0 26.6 26.6 2.0
2017-Apr-12 Wed 27.7 ### 27.7 ### 3,493,950 ### ### ### 0.0
2017-Apr-11 Tue ### 28.47 27.8 ### 3,545,482 ### 22.6 22.6 0.0
2017-Apr-10 Mon 27.8 28.44 27.76 28.44 3,243,848 91,152,128 ### ### ###
2017-Apr-07 Fri ### ### ### ### 3,868,042 0 ### ### 0.0
2017-Apr-06 Thu 26.49 ### 26.4 ### 86.0 86.0 0.0
2017-Apr-05 Wed ### ### ### ### 2,058,386 0 ### ### 0.0
2017-Apr-04 Tue 26.26 ### ### ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 2,225,872 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### 2,868,543 0 ### ### 0.0
2017-Mar-30 Thu 25.84 ### 25.675 ### 78.6 78.6 0.0
2017-Mar-29 Wed 25.7 ### 25.54 ### ### ### 0.0
2017-Mar-28 Tue ### ### ### 25.7 2,486,174 0 ### ### 1.8
2017-Mar-27 Mon ### 26.2 ### ### 88.7 88.7 0.0
2017-Mar-24 Fri ### 26.24 ### ### 69.9 69.9 0.0
2017-Mar-23 Thu 25.52 26.24 25.46 ### 84.6 84.6 0.0
2017-Mar-22 Wed ### ### ### 25.55 2,258,882 0 87.0 87.0 1.8
2017-Mar-21 Tue ### ### ### 25.54 84.2 84.2 1.8
2017-Mar-20 Mon 25.51 ### ### ### 1,215,276 0 ### ### 0.0
2017-Mar-17 Fri 25.51 25.71 25.43 25.5 ### ### ###
2017-Mar-16 Thu 25.5 25.78 ### ### 3,372,172 ### ### ### 0.0
2017-Mar-15 Wed 25 25.55 ### 25.5 ### ### ###
2017-Mar-14 Tue 25.45 25.5 ### 25.21 2,852,427 36,368,444 ### ### ###
2017-Mar-13 Mon 25.48 25.53 ### 25.45 1,892,685 24,160,124 ### ### 1.8
2017-Mar-10 Fri ### 25.5 ### 25.47 1,438,041 18,335,022 ### ### ###
2017-Mar-09 Thu 24.88 ### 24.72 ### 1,679,123 ### 76.4 76.4 0.0
2017-Mar-08 Wed 25 ### 24.57 ### 2,508,157 ### 35.1 35.1 0.0
2017-Mar-07 Tue ### ### ### ### 79.5 79.5 0.0
2017-Mar-06 Mon 24.7 24.88 24.4 24.86 1,156,183 28,488,349 78.9 78.9 1.8
2017-Mar-03 Fri 24.52 24.74 24.44 24.71 1,383,022 ### ### ### ###
2017-Mar-02 Thu 24.5 24.79 ### 24.57 68.7 68.7 1.8
2017-Mar-01 Wed ### ### 23.975 ### 1,506,452 ### ### ### 0.0
2017-Feb-28 Tue ### 24.22 ### ### 2,403,329 ### 86.4 86.4 0.0
2017-Feb-27 Mon ### ### ### 23.85 1,433,574 0 ### ### ###
2017-Feb-24 Fri 23.5 ### 23.5 23.73 ### ### ###
2017-Feb-23 Thu 23.85 ### 23.53 23.58 3,880,728 ### ### ### 1.7
2017-Feb-22 Wed ### ### ### 24.46 ### ### 1.7
2017-Feb-21 Tue 24.59 ### 24.29 ### 29.1 29.1 0.0
2017-Feb-20 Mon 24.54 24.7 ### 24.56 ### ### 1.8
2017-Feb-17 Fri ### 24.59 24.29 24.59 2,950,183 72,102,472 81.6 81.6 ###
2017-Feb-16 Thu ### ### ### 24.27 2,312,725 0 22.7 22.7 ###
2017-Feb-15 Wed 24.75 24.81 24.58 ### 32.1 32.1 0.0
2017-Feb-14 Tue 24.53 ### 24.44 24.75 77.2 77.2 1.8
2017-Feb-13 Mon ### ### 24.41 24.48 24.8 24.8 1.7
2017-Feb-10 Fri 23.7 24.82 ### ### 90.8 90.8 0.0
2017-Feb-09 Thu ### ### ### 24 2,400,542 0 91.6 91.6 1.7
2017-Feb-08 Wed 23.45 23.45 ### 23 1,840,774 21,583,075 ### ### 1.6
2017-Feb-07 Tue ### 23.575 ### 23.45 85.5 85.5 1.7
2017-Feb-06 Mon 23.47 ### ### ### 1,307,042 0 22.5 22.5 0.0
2017-Feb-03 Fri ### 23.47 ### 23.46 1,565,782 18,374,451 ### ### 1.7
2017-Feb-02 Thu ### ### 22.775 ### 79.8 79.8 0.0
2017-Feb-01 Wed ### 23.26 22.58 23.21 86.8 86.8 1.7
2017-Jan-31 Tue 22.45 ### ### ### 81.2 81.2 0.0
2017-Jan-30 Mon 22.57 ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### 22.24 ### 1,278,723 ### 81.0 81.0 0.0
2017-Jan-25 Wed ### 22.55 ### 22.24 ### ### 1.6
2017-Jan-24 Tue ### 22.41 ### 22.41 1,283,279 14,379,141 ### ### ###
2017-Jan-23 Mon 22.8 ### 22.28 ### 2,060,721 ### ### ### 0.0
2017-Jan-20 Fri 22.5 22.84 22.46 22.77 1,491,879 33,791,059 ### ### ###
2017-Jan-19 Thu 22.27 22.55 22 22.55 83.3 83.3 ###
2017-Jan-18 Wed ### 22.25 ### 22.24 ### ### 1.6
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 696,746 0 ### ### 0.0
2017-Jan-13 Fri 21.78 ### 21.78 ### 902,726 9,830,686 85.2 85.2 0.0
2017-Jan-12 Thu ### ### ### ### 26.4 26.4 0.0
2017-Jan-11 Wed 22 22.25 22 ### 1,392,652 30,812,425 ### ### 0.0
2017-Jan-10 Tue 22.2 22.29 ### ### 1,828,128 20,374,486 ### ### 0.0
2017-Jan-09 Mon ### 22.57 ### ### 83.9 83.9 0.0
2017-Jan-06 Fri ### 22.43 ### 22.21 1,021,049 ### ### ### ###
2017-Jan-05 Thu ### 22.485 ### ### 82.7 82.7 0.0
2017-Jan-04 Wed ### 22.51 ### ### ### ### 0.0
2017-Jan-03 Tue ### 22.51 ### 22.51 1,191,024 13,404,975 79.4 79.4 1.6
2016-Dec-30 Fri ### 22.28 ### ### 824,448 9,184,350 ### ### 0.0
2016-Dec-29 Thu ### ### 21.73 ### 1,013,942 11,016,479 ### ### 0.0
2016-Dec-28 Wed 22.2 22.24 21.775 ### 1,275,823 28,077,674 ### ### 0.0
2016-Dec-23 Fri 22 ### 21.87 ### 81.6 81.6 0.0
2016-Dec-22 Thu 21.78 ### ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### 21.78 1,330,959 0 ### ### 1.6
2016-Dec-20 Tue ### ### ### 21.7 1,935,346 0 83.6 83.6 1.6
2016-Dec-19 Mon ### 21.49 20.89 ### 1,437,987 30,470,944 ### ### 0.0
2016-Dec-16 Fri ### 21.2 ### ### 2,032,627 21,545,846 28.8 28.8 0.0
2016-Dec-15 Thu 21.5 21.55 ### ### 1,807,856 19,479,648 ### ### 0.0
2016-Dec-14 Wed ### 21.56 21 21.52 ### ### 1.5
2016-Dec-13 Tue ### 21.43 ### ### 1,737,774 18,620,248 ### ### 0.0
2016-Dec-12 Mon ### 21.455 ### 21.27 ### ### ###
2016-Dec-09 Fri ### 21.24 20.85 ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,901,672 0 ### ### 0.0
2016-Dec-07 Wed 21 ### 20.77 ### 66.0 66.0 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### 20.81 ### 1,650,579 17,174,274 81.6 81.6 0.0
2016-Dec-02 Fri ### 21.245 20.89 ### 35.2 35.2 0.0
2016-Dec-01 Thu ### ### 20.45 ### ### ### 0.0
2016-Nov-30 Wed ### 20.985 20.77 ### 75.1 75.1 0.0
2016-Nov-29 Tue 20.86 ### 20.78 ### 1,903,180 19,774,040 ### ### 0.0
2016-Nov-28 Mon ### ### 20.88 ### 1,724,084 ### ### ### 0.0
2016-Nov-25 Fri ### ### 20.59 ### ### ### 0.0
2016-Nov-24 Thu 20.44 ### 20.44 ### 1,839,447 18,799,148 ### ### 0.0
2016-Nov-23 Wed ### 20.45 ### 20.43 ### ### ###
2016-Nov-22 Tue ### 20.27 ### ### 2,087,120 ### ### ### 0.0
2016-Nov-21 Mon 20 ### 19.75 19.85 1,434,851 14,169,153 ### ### 1.4
2016-Nov-18 Fri ### ### 19.81 ### 76.7 76.7 0.0
2016-Nov-17 Thu ### ### 19.53 ### ### ### 0.0
2016-Nov-16 Wed ### 19.625 ### 19.57 1,995,480 19,580,647 ### ### 1.4
2016-Nov-15 Tue ### ### ### ### 2,041,457 0 81.1 81.1 0.0
2016-Nov-14 Mon 19.24 19.4 ### 19.22 41.2 41.2 1.4
2016-Nov-11 Fri 19.59 ### ### 19.24 2,474,548 0 ### ### 1.4
2016-Nov-10 Thu 19.55 19.81 19.4 ### 1,832,652 35,929,142 62.1 62.1 0.0
2016-Nov-09 Wed 19.79 19.79 ### 19.28 3,904,446 ### 42.6 42.6 1.4
2016-Nov-08 Tue ### ### 19.56 ### 2,005,685 ### ### ### 0.0
2016-Nov-07 Mon 19.76 ### 19.54 ### 2,217,477 21,664,750 ### ### 0.0
2016-Nov-04 Fri ### 19.8 ### 19.76 2,939,846 29,104,475 89.5 89.5 ###
2016-Nov-03 Thu 19.26 19.48 ### ### 1,833,643 17,859,682 75.6 75.6 0.0
2016-Nov-02 Wed ### 19.48 ### 19.45 ### ### ###
2016-Nov-01 Tue ### ### ### ### ### ### 0.0
2016-Oct-31 Mon 18.86 19.23 18.7 ### 82.7 82.7 0.0
2016-Oct-28 Fri 18.89 ### 18.7 18.76 3,289,823 30,759,845 30.7 30.7 ###
2016-Oct-27 Thu ### ### 18.82 ### 1,375,184 12,940,481 37.0 37.0 0.0
2016-Oct-26 Wed ### ### 18.89 ### ### ### 0.0
2016-Oct-25 Tue 19.2 19.49 ### 19.28 72.2 72.2 1.4
2016-Oct-24 Mon ### 19.25 ### 19.24 1,531,474 ### ### ### 1.4
2016-Oct-21 Fri ### 19.48 ### ### ### ### 0.0
2016-Oct-20 Thu 19.4 19.55 19.21 19.42 67.3 67.3 1.4
2016-Oct-19 Wed 19.24 ### ### ### 1,569,477 0 70.1 70.1 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon 19.2 19.245 18.86 18.88 ### ### 1.3
2016-Oct-14 Fri ### 19.27 ### 19.22 75.2 75.2 1.4
2016-Oct-13 Thu 18.89 ### 18.82 ### 1,854,948 ### 79.9 79.9 0.0
2016-Oct-12 Wed 18.72 ### 18.72 ### 2,367,244 ### ### ### 0.0
2016-Oct-11 Tue ### ### 18.77 ### 1,731,274 ### ### ### 0.0
2016-Oct-10 Mon 18.8 18.88 18.71 18.8 2,031,729 38,186,346 ### ### 1.3
2016-Oct-07 Fri 18.87 ### ### 18.82 37.2 37.2 1.3
2016-Oct-06 Thu 18.8 18.84 ### 18.77 34.6 34.6 ###
2016-Oct-05 Wed 18.87 ### ### 18.74 33.2 33.2 1.3
2016-Oct-04 Tue ### ### 18.81 ### ### ### 0.0
2016-Oct-03 Mon 19.2 19.22 ### ### 894,883 8,599,825 ### ### 0.0
2016-Sep-30 Fri ### ### 18.79 ### 69.3 69.3 0.0
2016-Sep-29 Thu ### 19.44 ### ### 26.6 26.6 0.0
2016-Sep-28 Wed 18.23 ### ### 18.7 5,197,723 0 ### ### 1.3
2016-Sep-27 Tue 17.54 ### 17.42 ### 77.3 77.3 0.0
2016-Sep-26 Mon ### 17.73 17.45 ### 2,607,547 45,866,751 73.7 73.7 0.0
2016-Sep-23 Fri 17.23 17.5 ### 17.5 78.9 78.9 1.3
2016-Sep-22 Thu ### ### ### ### 2,033,379 0 21.1 21.1 0.0
2016-Sep-21 Wed ### 17.385 17.2 ### ### ### 0.0
2016-Sep-20 Tue ### 17.23 ### ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 397,952 0 ### ### 0.0
2016-Sep-16 Fri 16.84 ### 16.71 ### 81.0 81.0 0.0
2016-Sep-15 Thu 16.56 16.84 16.51 16.79 ### ### ###
2016-Sep-14 Wed 16.7 16.75 16.51 ### 30.0 30.0 0.0
2016-Sep-13 Tue ### ### 16.74 16.74 15.4 15.4 1.2
2016-Sep-12 Mon ### ### ### ### 3,918,681 0 ### ### 0.0
2016-Sep-09 Fri ### ### 17.425 17.46 ### ### 1.2
2016-Sep-08 Thu ### ### 17.79 ### 29.7 29.7 0.0
2016-Sep-07 Wed ### ### ### ### 2,265,287 0 29.8 29.8 0.0
2016-Sep-06 Tue 18.5 ### ### ### ### ### 0.0
2016-Sep-05 Mon 18.73 18.84 18.51 18.55 949,842 ### ### ### 1.3
2016-Sep-02 Fri 18.55 18.7 18.54 18.58 72.9 72.9 1.3
2016-Sep-01 Thu 18.52 18.8 18.52 ### ### ### 0.0
2016-Aug-31 Wed ### 18.77 18.51 18.55 2,197,443 ### 33.9 33.9 1.3
2016-Aug-30 Tue 18.84 18.89 ### 18.71 ### ### ###
2016-Aug-29 Mon 18.79 18.85 ### 18.75 ### ### ###
2016-Aug-26 Fri 18.76 18.89 18.72 18.81 1,484,259 ### 73.4 73.4 ###
2016-Aug-25 Thu 18.76 ### 18.71 18.75 39.6 39.6 ###
2016-Aug-24 Wed ### ### 18.78 ### 73.4 73.4 0.0
2016-Aug-23 Tue ### 19.25 ### ### 3,471,825 ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,540,555 0 34.0 34.0 0.0
2016-Aug-19 Fri ### ### ### ### 2,092,485 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### 18.88 2,584,988 0 ### ### 1.3
2016-Aug-17 Wed ### ### ### ### 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 2,015,329 0 37.5 37.5 0.0
2016-Aug-15 Mon ### 19.155 ### ### 72.9 72.9 0.0
2016-Aug-12 Fri ### ### ### ### 4,104,626 0 ### ### 0.0
2016-Aug-11 Thu 19.55 19.55 ### ### 22.6 22.6 0.0
2016-Aug-10 Wed 19.56 19.8 ### 19.58 ### ### 1.4
2016-Aug-09 Tue 20.47 20.48 ### ### ### ### 0.0
2016-Aug-08 Mon 20.42 20.59 20.41 20.51 966,648 19,816,284 74.9 74.9 ###
2016-Aug-05 Fri 20.55 ### ### 20.41 ### ### 1.5
2016-Aug-04 Thu 20.58 20.8 20.58 ### 1,627,855 ### ### ### 0.0
2016-Aug-03 Wed ### 20.78 20.57 ### 42.5 42.5 0.0
2016-Aug-02 Tue ### ### 20.47 20.77 ### ### ###
2016-Aug-01 Mon 20.55 20.7 ### ### ### ### 0.0
2016-Jul-29 Fri ### 20.58 ### 20.58 85.5 85.5 1.5
2016-Jul-28 Thu 20 20.275 20 ### 1,598,075 ### 73.7 73.7 0.0
2016-Jul-27 Wed 20.48 20.575 ### ### 1,945,754 20,016,944 22.7 22.7 0.0
2016-Jul-26 Tue ### 20.47 ### 20.47 1,850,343 ### ### ### 1.5
2016-Jul-25 Mon ### ### ### 20.42 2,470,675 0 75.1 75.1 1.5
2016-Jul-22 Fri ### 20.47 20.26 ### 39.5 39.5 0.0
2016-Jul-21 Thu ### ### ### 20.45 3,479,371 0 ### ### ###
2016-Jul-20 Wed 20.53 ### 20.26 20.44 ### ### 1.5
2016-Jul-19 Tue 20 20.51 20 20.51 ### ### ###
2016-Jul-18 Mon ### ### ### ### 1,408,578 0 65.0 65.0 0.0
2016-Jul-15 Fri ### ### ### ### 1,904,581 0 ### ### 0.0
2016-Jul-14 Thu 19.75 20 19.7 20 1,805,850 35,846,122 80.5 80.5 1.4
2016-Jul-13 Wed 19.72 19.86 19.545 19.85 74.2 74.2 1.4
2016-Jul-12 Tue ### ### 19.73 19.75 ### ### ###
2016-Jul-11 Mon 20 ### 19.745 ### 31.8 31.8 0.0
2016-Jul-08 Fri 19.87 ### ### ### 67.0 67.0 0.0
2016-Jul-07 Thu ### ### ### ### 5,408,349 0 88.2 88.2 0.0
2016-Jul-06 Wed 20 20.46 19.975 ### ### ### 0.0
2016-Jul-05 Tue 19.88 ### ### ### 77.9 77.9 0.0
2016-Jul-04 Mon 19.53 19.8 19.45 19.8 ### ### 1.4
2016-Jul-01 Fri ### 19.57 ### 19.52 2,088,758 ### 76.8 76.8 1.4
2016-Jun-30 Thu ### 19.29 ### 19.29 76.5 76.5 1.4
2016-Jun-29 Wed ### ### 18.79 ### ### ### 0.0
2016-Jun-28 Tue 18.74 ### 18.71 ### 2,543,443 ### 77.0 77.0 0.0
2016-Jun-27 Mon ### ### 18.21 18.89 5,146,852 46,862,087 86.5 86.5 ###
2016-May-27 Fri ### 18.74 18.57 ### 68.5 68.5 0.0
2016-May-26 Thu 18.87 18.88 18.24 18.51 ### ### 1.3
2016-May-25 Wed ### ### ### 18.77 ### ### ###
2016-May-24 Tue 18.76 18.85 18.57 18.76 1,905,175 35,645,824 74.6 74.6 ###
2016-May-23 Mon 18.78 18.845 18.53 18.53 ### ### ###
2016-May-20 Fri 18.46 18.73 18.46 ### 1,945,625 ### ### ### 0.0
2016-May-19 Thu ### ### 18.42 18.45 2,280,028 20,999,057 37.1 37.1 1.3
2016-May-18 Wed ### 18.74 18.42 18.51 ### ### 1.3
2016-May-17 Tue 18.8 ### ### 18.71 ### ### ###
2016-May-16 Mon 18.74 18.955 18.73 18.79 2,181,074 41,096,886 72.9 72.9 1.3
2016-May-13 Fri 18.77 19.21 ### 18.87 78.1 78.1 1.3
2016-May-12 Thu 18.89 ### 18.55 ### 2,559,354 ### ### ### 0.0
2016-May-11 Wed 18.84 ### 18.79 ### ### ### 0.0
2016-May-10 Tue ### ### ### 18.84 2,852,883 0 ### ### 1.3
2016-May-09 Mon 18.81 ### 18.76 ### 1,318,024 ### ### ### 0.0
2016-May-06 Fri 18.5 ### 18.42 ### 2,108,723 ### 81.7 81.7 0.0
2016-May-05 Thu ### ### ### 18.72 ### ### 1.3
2016-May-04 Wed 18.88 ### 18.71 ### 75.9 75.9 0.0
2016-May-03 Tue 18.45 18.925 18.4 18.85 80.5 80.5 ###
2016-May-02 Mon 18.2 18.5 18.2 18.48 79.4 79.4 ###
2016-Apr-29 Fri 18.28 18.4 ### 18.29 64.8 64.8 ###
2016-Apr-28 Thu 18.21 18.325 ### 18.2 1,509,423 13,830,088 ### ### ###
2016-Apr-27 Wed ### 18.48 ### 18.2 ### ### ###
2016-Apr-26 Tue ### ### ### ### 75.5 75.5 0.0
2016-Apr-22 Fri ### 18.45 ### 18.27 1,326,079 12,233,078 ### ### ###
2016-Apr-21 Thu ### ### ### 18.52 1,339,680 0 29.6 29.6 1.3
2016-Apr-20 Wed 18.56 18.58 ### 18.42 1,195,522 ### ### ### 1.3
2016-Apr-19 Tue 18.46 ### 18.25 18.44 1,361,741 12,425,886 37.2 37.2 1.3
2016-Apr-18 Mon ### ### ### 18.28 ### ### 1.3
2016-Apr-15 Fri ### ### ### 18.24 76.0 76.0 1.3
2016-Apr-14 Thu 18.27 18.29 ### ### 2,251,788 ### ### ### 0.0
2016-Apr-13 Wed ### ### 18.2 ### 33.5 33.5 0.0
2016-Apr-12 Tue ### 18.27 ### 18.27 74.2 74.2 ###
2016-Apr-11 Mon ### ### 18.2 18.24 30.4 30.4 1.3
2016-Apr-08 Fri 18.21 18.43 18.21 ### 929,470 ### 74.6 74.6 0.0
2016-Apr-07 Thu ### 18.5 ### 18.43 1,845,077 ### ### ### ###
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 39.1 39.1 0.0
2016-Apr-04 Mon ### 18.42 ### ### 938,689 8,645,325 71.7 71.7 0.0
2016-Apr-01 Fri ### ### ### ### 1,888,250 0 ### ### 0.0
2016-Mar-31 Thu ### 18.42 ### 18.4 ### ### 1.3
2016-Mar-30 Wed ### ### ### ### 1,747,220 0 ### ### 0.0
2016-Mar-29 Tue 18.45 18.54 ### 18.23 1,536,985 14,247,850 ### ### 1.3
2016-Mar-24 Thu ### 18.45 ### 18.43 2,230,821 20,579,323 ### ### ###
2016-Mar-23 Wed ### ### ### ### 76.4 76.4 0.0
2016-Mar-22 Tue ### ### ### 18.25 1,400,775 0 78.3 78.3 ###
2016-Mar-21 Mon ### 18.4 ### 18.26 1,109,428 ### 33.6 33.6 1.3
2016-Mar-18 Fri ### ### ### 18.28 3,036,346 0 34.9 34.9 1.3
2016-Mar-17 Thu 18.2 18.26 ### 18.23 2,683,676 ### ### ### 1.3
2016-Mar-16 Wed ### ### ### ### 1,603,458 0 ### ### 0.0
2016-Mar-15 Tue ### 18.21 ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 1,146,145 0 28.0 28.0 0.0
2016-Mar-11 Fri 18.24 ### ### ### ### ### 0.0
2016-Mar-10 Thu 18.27 ### ### 18.22 2,024,989 0 ### ### ###
2016-Mar-09 Wed 18.2 18.26 ### 18.25 ### ### ###
2016-Mar-08 Tue 18.2 18.49 ### ### ### ### 0.0
2016-Mar-07 Mon 18.28 18.28 ### ### 1,432,923 ### ### ### 0.0
2016-Mar-04 Fri 18.49 18.49 ### ### 1,807,076 ### 19.0 19.0 0.0
2016-Mar-03 Thu ### ### ### 18.45 ### ### 1.3
2016-Mar-02 Wed 18.43 18.44 ### ### 30.5 30.5 0.0
2016-Mar-01 Tue ### 18.4 ### 18.22 ### ### ###
2016-Feb-29 Mon 18.27 18.5 ### ### 72.1 72.1 0.0
2016-Feb-26 Fri ### ### ### ### ### ### 0.0
2016-Feb-25 Thu ### ### ### 18.23 2,645,340 0 34.6 34.6 1.3
2016-Feb-24 Wed 18.2 ### ### 18.2 76.2 76.2 ###
2016-Feb-23 Tue 18.5 18.5 ### 18.25 22.0 22.0 ###
2016-Feb-22 Mon 18.57 18.71 18.48 ### 71.3 71.3 0.0
2016-Feb-19 Fri 18.55 18.77 18.47 ### 74.5 74.5 0.0
2016-Feb-18 Thu ### ### ### 18.49 2,424,674 0 23.5 23.5 ###
2016-Feb-17 Wed 18.5 ### 18.21 ### 2,303,583 20,974,123 ### ### 0.0
2016-Feb-16 Tue 18.41 ### 18.21 18.45 2,908,183 ### ### ### 1.3
2016-Feb-15 Mon ### 18.42 ### ### ### ### 0.0
2016-Feb-12 Fri 18.55 18.55 ### 18.2 21.9 21.9 ###
2016-Feb-11 Thu 18.8 18.89 18.25 18.52 ### ### 1.3
2016-Feb-10 Wed ### ### 18.43 ### ### ### 0.0
2016-Feb-09 Tue 18.4 18.82 18.4 18.8 2,261,551 ### ### ### 1.3
2016-Feb-08 Mon 18.4 18.88 18.4 18.8 1,709,759 ### 86.2 86.2 1.3
2016-Feb-05 Fri 18.75 18.75 ### 18.47 2,983,475 27,970,078 ### ### ###
2016-Feb-04 Thu ### ### ### ### 80.2 80.2 0.0
2016-Feb-03 Wed ### 18.54 18.22 18.51 82.1 82.1 1.3
2016-Feb-02 Tue ### 18.7 18.4 18.44 28.0 28.0 1.3
2016-Feb-01 Mon 18.8 18.8 18.42 ### 2,158,845 ### ### ### 0.0
2016-Jan-29 Fri ### 18.74 18.21 ### 79.9 79.9 0.0
2016-Jan-28 Thu ### 18.44 ### ### 2,434,072 22,442,143 ### ### 0.0
2016-Jan-27 Wed 18.54 18.54 18.27 ### 2,227,283 40,993,143 26.7 26.7 0.0
2016-Jan-25 Mon 18.5 18.74 18.4 18.5 1,743,373 ### ### ### ###
2016-Jan-22 Fri 18.26 18.385 ### 18.25 ### ### ###
2016-Jan-21 Thu ### 18.24 ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### 17.81 3,200,245 0 84.9 84.9 1.3
2016-Jan-19 Tue 17.42 ### ### ### ### ### 0.0
2016-Jan-18 Mon 17.44 17.5 17.28 17.42 32.8 32.8 1.2
2016-Jan-15 Fri ### ### 17.52 ### 2,446,675 21,432,873 ### ### 0.0
2016-Jan-14 Thu 17.54 ### 17.52 17.75 ### ### 1.3
2016-Jan-13 Wed 17.7 17.83 ### 17.73 ### ### ###
2016-Jan-12 Tue ### 17.83 17.51 ### 36.0 36.0 0.0
2016-Jan-11 Mon 17.55 17.75 ### 17.7 1,410,755 12,520,450 80.0 80.0 1.3
2016-Jan-08 Fri ### ### ### 17.72 70.3 70.3 1.3
2016-Jan-07 Thu ### ### 17.78 17.78 ### ### 1.3
2016-Jan-06 Wed ### ### 17.73 ### ### ### 0.0
2016-Jan-05 Tue ### ### 17.85 17.87 2,263,545 ### ### ### ###
2016-Jan-04 Mon ### 18.24 ### ### 1,022,053 9,321,123 ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 697,645 0 75.5 75.5 0.0
2015-Dec-30 Wed ### ### ### ### ### ### 0.0
2015-Dec-29 Tue 17.51 ### 17.47 ### 84.2 84.2 0.0
2015-Dec-24 Thu ### ### 17.46 17.51 811,478 ### ### ### ###
2015-Dec-23 Wed 17.5 17.53 ### ### ### ### 0.0
2015-Dec-22 Tue 17.45 ### 17.24 17.4 ### ### 1.2
2015-Dec-21 Mon ### 17.48 ### 17.2 1,445,650 12,634,981 25.0 25.0 1.2
2015-Dec-18 Fri ### 17.49 ### 17.47 84.8 84.8 1.2
2015-Dec-17 Thu ### ### 16.79 17.29 ### ### ###
2015-Dec-16 Wed 16.56 16.83 16.48 16.57 ### ### ###
2015-Dec-15 Tue 16.55 ### ### 16.49 2,428,789 0 ### ### 1.2
2015-Dec-14 Mon 16.54 16.75 16.49 16.59 1,647,050 27,373,970 79.1 79.1 1.2
2015-Dec-11 Fri 16.82 ### 16.74 16.82 1,467,623 ### 69.7 69.7 ###
2015-Dec-10 Thu ### ### 16.56 16.72 2,042,043 ### ### ### 1.2
2015-Dec-09 Wed 16.71 ### 16.71 16.84 1,434,425 11,984,620 ### ### 1.2
2015-Dec-08 Tue 16.75 ### 16.71 16.86 1,384,321 ### 82.1 82.1 1.2
2015-Dec-07 Mon ### ### 16.82 ### 1,703,923 ### 39.1 39.1 0.0
2015-Dec-04 Fri 16.79 ### ### 16.82 70.2 70.2 ###
2015-Dec-03 Thu 16.86 ### 16.74 ### 2,030,123 16,992,129 ### ### 0.0
2015-Dec-02 Wed 16.84 ### 16.71 ### 1,564,842 13,074,254 ### ### 0.0
2015-Dec-01 Tue 16.47 ### 16.47 16.83 83.0 83.0 1.2
2015-Nov-30 Mon ### 16.7 16.49 16.55 4,522,057 ### ### ### 1.2
2015-Nov-27 Fri ### ### 16.7 16.72 27.6 27.6 1.2
2015-Nov-26 Thu 16.7 ### 16.58 16.78 ### ### 1.2
2015-Nov-25 Wed ### ### ### 16.76 1,927,056 0 ### ### 1.2
2015-Nov-24 Tue ### ### 16.78 ### 79.0 79.0 0.0
2015-Nov-23 Mon 16.73 ### 16.73 ### 84.8 84.8 0.0
2015-Nov-20 Fri ### 16.925 16.78 ### 1,558,654 ### 31.5 31.5 0.0
2015-Nov-19 Thu ### ### 16.7 16.89 28.4 28.4 ###
2015-Nov-18 Wed 16.54 16.86 16.48 16.8 ### ### 1.2
2015-Nov-17 Tue ### ### 16.27 ### 1,810,622 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 16.21 81.9 81.9 1.2
2015-Nov-13 Fri 16.27 ### ### 16.21 ### ### 1.2
2015-Nov-12 Thu 16.46 16.51 ### 16.45 1,234,140 10,187,825 34.4 34.4 1.2
2015-Nov-11 Wed 16.45 ### 16.41 16.56 ### ### 1.2
2015-Nov-10 Tue 16.5 16.57 ### 16.4 3,536,420 ### 32.1 32.1 ###
2015-Nov-09 Mon 16.79 16.89 16.41 16.59 2,692,544 44,830,857 ### ### 1.2
2015-Nov-06 Fri ### ### 16.54 ### 83.4 83.4 0.0
2015-Nov-05 Thu 16.85 ### 16.49 ### 1,830,882 15,095,622 ### ### 0.0
2015-Nov-04 Wed 16.7 ### ### 16.75 1,688,625 0 75.5 75.5 ###
2015-Nov-03 Tue ### 16.71 16.47 ### 75.7 75.7 0.0
2015-Nov-02 Mon 16.78 16.78 ### 16.49 1,169,857 ### ### ### 1.2
2015-Oct-30 Fri ### 16.77 16.45 16.73 1,757,742 ### ### ### ###
2015-Oct-29 Thu 16.8 16.86 ### ### 34.3 34.3 0.0
2015-Oct-28 Wed 16.48 16.78 ### 16.7 1,836,520 ### 84.3 84.3 1.2
2015-Oct-27 Tue 16.26 ### 16.2 ### ### ### 0.0
2015-Oct-26 Mon 16.5 16.525 ### 16.21 ### ### 1.2
2015-Oct-23 Fri 16.25 16.51 ### 16.41 2,123,874 17,532,579 ### ### 1.2
2015-Oct-22 Thu ### ### 15.79 ### 73.4 73.4 0.0
2015-Oct-21 Wed 15.88 ### ### ### 1,823,371 0 ### ### 0.0
2015-Oct-20 Tue ### ### 15.85 15.88 1,291,673 ### ### ### 1.1
2015-Oct-19 Mon ### ### 15.89 ### 1,579,150 12,546,346 ### ### 0.0
2015-Oct-16 Fri 16.22 ### ### ### 30.4 30.4 0.0
2015-Oct-15 Thu ### ### ### ### ### ### 0.0
2015-Oct-14 Wed ### ### 15.89 ### ### ### 0.0
2015-Oct-13 Tue ### ### 15.85 ### 28.6 28.6 0.0
2015-Oct-12 Mon ### 16.41 ### ### ### ### 0.0
2015-Oct-09 Fri ### 16.5 ### 16.42 1,699,625 ### 67.9 67.9 1.2
2015-Oct-08 Thu 16.58 ### ### ### 1,359,822 0 ### ### 0.0
2015-Oct-07 Wed 16.26 16.4 ### ### ### ### 0.0
2015-Oct-06 Tue 16.56 16.58 ### ### ### ### 0.0
2015-Oct-05 Mon ### 16.445 ### ### 1,420,056 ### ### ### 0.0
2015-Oct-02 Fri ### 16.45 ### ### 11.6 11.6 0.0
2015-Oct-01 Thu ### 16.385 ### ### 2,159,942 17,695,324 79.1 79.1 0.0
2015-Sep-30 Wed 15.46 ### 15.24 ### 88.4 88.4 0.0
2015-Sep-29 Tue 16.46 16.56 16.21 16.23 ### ### ###
2015-Sep-28 Mon 16.29 ### ### 16.84 ### ### 1.2
2015-Sep-25 Fri ### ### ### 16.2 1,489,457 0 28.0 28.0 1.2
2015-Sep-24 Thu ### ### ### ### 80.3 80.3 0.0
2015-Sep-23 Wed 16.27 16.28 ### ### ### ### 0.0
2015-Sep-22 Tue 16.24 16.25 ### 16.22 1,067,075 8,669,984 33.2 33.2 1.2
2015-Sep-21 Mon ### ### ### ### 1,523,659 0 ### ### 0.0
2015-Sep-18 Fri 16.2 16.5 ### ### 2,231,977 ### 74.1 74.1 0.0
2015-Sep-17 Thu 16.42 16.42 ### ### 2,050,546 16,834,982 17.9 17.9 0.0
2015-Sep-16 Wed ### 16.24 ### ### 75.5 75.5 0.0
2015-Sep-15 Tue ### ### 15.83 15.87 1,797,646 ### 35.0 35.0 ###
2015-Sep-14 Mon 16.24 ### ### ### 1,632,677 0 31.0 31.0 0.0
2015-Sep-11 Fri 16.2 ### ### ### ### ### 0.0
2015-Sep-10 Thu 16.4 16.5 ### ### 2,324,186 ### 21.1 21.1 0.0
2015-Sep-09 Wed 16.73 ### 16.55 ### 2,974,546 ### 20.9 20.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-05-31 12:50:45 thru 2025-05-31 12:50:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000