Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Apr-24 02:29:36 AM 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 .. Tuesday 23rd April 2024
Latest price with VOLUME for AGL .. Friday 19th April 2024

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
0.57
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
2015-Sep-08 Tue ### ### ### ### 2,943,420 0 86.0 86.0 0.0
2015-Sep-07 Mon ### ### ### ### 32.5 32.5 0.0
2015-Sep-04 Fri ### ### 15.88 ### 1,767,026 14,030,186 ### ### 0.0
2015-Sep-03 Thu 16.49 16.55 ### ### 19.1 19.1 0.0
2015-Sep-02 Wed ### ### ### ### 29.0 29.0 0.0
2015-Sep-01 Tue 16.74 16.85 16.43 16.49 1,708,655 ### 29.6 29.6 1.2
2015-Aug-31 Mon 16.74 ### ### 16.89 1,728,476 0 ### ### ###
2015-Aug-28 Fri 17.25 17.25 16.73 ### 2,197,170 ### ### ### 0.0
2015-Aug-27 Thu 16.79 ### ### ### 3,798,622 0 ### ### 0.0
2015-Aug-26 Wed ### 16.7 ### ### ### ### 0.0
2015-Aug-25 Tue ### 16.5 15.54 ### ### ### 0.0
2015-Aug-24 Mon ### ### ### 16.44 ### ### 1.2
2015-Aug-21 Fri 16.76 ### ### 16.72 33.9 33.9 1.2
2015-Aug-20 Thu 16.76 ### 16.76 16.87 ### ### ###
2015-Aug-19 Wed 16.86 ### 16.78 ### 1,576,542 13,227,187 ### ### 0.0
2015-Aug-18 Tue ### 17.24 16.85 16.86 1,696,179 28,911,371 ### ### 1.2
2015-Aug-17 Mon ### 17.23 ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 85.0 85.0 0.0
2015-Aug-13 Thu ### 16.85 ### 16.7 2,912,581 ### ### ### 1.2
2015-Aug-12 Wed 16.7 16.78 16.26 16.41 2,027,651 ### ### ### 1.2
2015-Aug-11 Tue 16.8 16.8 16.49 ### 1,630,281 27,136,027 28.1 28.1 0.0
2015-Aug-10 Mon ### 16.74 16.26 ### 1,726,252 28,483,158 88.1 88.1 0.0
2015-Aug-07 Fri 16.29 16.5 ### ### ### ### 0.0
2015-Aug-06 Thu 16.5 ### ### 16.42 2,460,953 0 ### ### 1.2
2015-Aug-05 Wed ### 16.71 16.52 ### ### ### 0.0
2015-Aug-04 Tue ### 16.81 ### 16.78 88.9 88.9 1.2
2015-Aug-03 Mon ### ### 16.42 16.48 24.5 24.5 1.2
2015-Jul-31 Fri 16.44 ### ### ### 82.7 82.7 0.0
2015-Jul-30 Thu ### ### ### ### 1,957,328 0 ### ### 0.0
2015-Jul-29 Wed ### ### 15.875 ### 1,898,524 ### 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 2,535,440 0 ### ### 0.0
2015-Jul-27 Mon 15.55 15.81 15.52 15.8 1,381,645 ### 82.7 82.7 1.1
2015-Jul-24 Fri ### 15.72 15.55 ### 76.7 76.7 0.0
2015-Jul-23 Thu 15.79 15.88 ### ### 1,021,877 ### 26.2 26.2 0.0
2015-Jul-22 Wed 16.2 16.2 15.73 15.78 2,119,676 33,840,627 13.9 13.9 1.1
2015-Jul-21 Tue 16.45 16.47 16.2 16.22 ### ### 1.2
2015-Jul-20 Mon 16.45 16.45 16.24 ### ### ### 0.0
2015-Jul-17 Fri 16.25 16.46 ### ### 1,712,152 ### ### ### 0.0
2015-Jul-16 Thu 16.28 16.28 ### 16.23 36.7 36.7 ###
2015-Jul-15 Wed 15.77 ### 15.73 ### 1,518,378 11,942,042 82.6 82.6 0.0
2015-Jul-14 Tue 15.84 ### 15.7 15.88 2,349,742 18,445,474 ### ### 1.1
2015-Jul-13 Mon ### 15.75 ### ### 1,631,370 ### ### ### 0.0
2015-Jul-10 Fri ### 15.77 15.46 ### 70.3 70.3 0.0
2015-Jul-09 Thu 15.5 15.58 ### ### ### ### 0.0
2015-Jul-08 Wed ### ### 15.56 ### 2,078,155 16,168,045 ### ### 0.0
2015-Jul-07 Tue 15.74 15.89 15.675 15.84 71.7 71.7 ###
2015-Jul-06 Mon 15.5 ### ### 15.54 1,491,222 0 ### ### ###
2015-Jul-03 Fri ### ### 15.58 15.82 1,364,024 10,625,746 ### ### ###
2015-Jul-02 Thu 15.75 ### ### 15.87 1,742,744 0 66.3 66.3 ###
2015-Jul-01 Wed 15.5 15.81 15.5 ### 67.2 67.2 0.0
2015-Jun-30 Tue 15.53 ### 15.45 15.55 2,210,982 ### ### ### ###
2015-Jun-29 Mon 15.51 ### 15.41 15.53 ### ### ###
2015-Jun-26 Fri 16.25 16.26 15.74 15.82 15.2 15.2 ###
2015-Jun-25 Thu 16.48 16.54 ### ### 2,006,085 16,590,322 28.2 28.2 0.0
2015-Jun-24 Wed ### 16.7 16.45 16.7 78.1 78.1 1.2
2015-Jun-23 Tue 16.5 ### 16.46 ### 1,953,958 16,081,074 78.4 78.4 0.0
2015-Jun-22 Mon 16.21 16.46 ### 16.42 1,063,986 ### 84.5 84.5 1.2
2015-Jun-19 Fri ### 16.4 ### 16.27 1,717,529 ### ### ### 1.2
2015-Jun-18 Thu 16.25 16.26 ### ### 32.3 32.3 0.0
2015-Jun-17 Wed ### 16.25 ### 16.23 75.1 75.1 ###
2015-Jun-16 Tue ### ### 15.86 ### 2,691,172 ### ### ### 0.0
2015-Jun-15 Mon 15.72 15.81 15.56 15.75 ### ### 1.1
2015-Jun-12 Fri 15.78 ### ### 15.86 1,441,581 0 ### ### 1.1
2015-Jun-11 Thu ### 15.8 15.46 15.74 ### ### 1.1
2015-Jun-10 Wed 15.4 ### ### 15.53 1,320,127 0 79.9 79.9 ###
2015-Jun-09 Tue ### ### 15.41 15.53 ### ### ###
2015-Jun-05 Fri 15.78 15.78 15.42 15.55 18.3 18.3 ###
2015-Jun-04 Thu 15.87 15.87 15.44 15.51 ### ### 1.1
2015-Jun-03 Wed 15.8 ### 15.71 15.8 1,843,342 14,479,451 ### ### 1.1
2015-Jun-02 Tue ### 16.24 ### ### 1,743,741 14,159,176 36.8 36.8 0.0
2015-Jun-01 Mon 16.23 16.23 ### ### 1,371,072 11,126,249 33.5 33.5 0.0
2015-May-29 Fri 16.2 ### ### 16.23 67.2 67.2 ###
2015-May-28 Thu ### 16.2 ### ### 1,744,873 14,133,471 32.1 32.1 0.0
2015-May-27 Wed ### ### 15.88 ### 3,045,188 ### 75.7 75.7 0.0
2015-May-26 Tue ### ### ### 16.47 ### ### ###
2015-May-25 Mon 15.2 15.56 15.2 15.48 1,746,647 ### 85.0 85.0 1.1
2015-May-22 Fri ### 15.28 ### ### 78.5 78.5 0.0
2015-May-21 Thu ### ### 14.82 ### 20.0 20.0 0.0
2015-May-20 Wed ### ### 14.8 ### 1,678,347 ### ### ### 0.0
2015-May-19 Tue ### ### 14.76 14.85 ### ### ###
2015-May-18 Mon ### ### ### ### 28.3 28.3 0.0
2015-May-15 Fri ### ### ### ### 1,562,350 0 ### ### 0.0
2015-May-14 Thu ### ### 14.59 ### 1,288,754 ### ### ### 0.0
2015-May-13 Wed ### ### ### 14.7 1,311,572 0 16.0 16.0 ###
2015-May-12 Tue 14.8 14.89 ### 14.82 ### ### 1.1
2015-May-11 Mon ### ### ### 14.71 20.8 20.8 ###
2015-May-08 Fri ### ### 14.72 14.77 18.3 18.3 1.1
2015-May-07 Thu 14.7 14.78 14.55 ### 1,812,258 ### ### ### 0.0
2015-May-06 Wed ### ### 14.71 14.73 1,821,257 13,395,345 24.8 24.8 1.1
2015-May-05 Tue 15.2 ### ### ### 1,252,751 0 ### ### 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri 15.26 ### ### ### ### ### 0.0
2015-Apr-30 Thu ### 15.2 14.89 ### 1,850,328 27,838,184 74.4 74.4 0.0
2015-Apr-29 Wed ### 15.45 ### ### 26.0 26.0 0.0
2015-Apr-28 Tue 15.5 15.58 15.4 15.49 36.5 36.5 ###
2015-Apr-27 Mon 15.49 15.55 15.44 15.53 1,220,170 ### ### ### ###
2015-Apr-24 Fri 15.25 15.48 ### 15.44 ### ### 1.1
2015-Apr-23 Thu ### ### 14.83 ### 2,048,477 15,189,456 74.9 74.9 0.0
2015-Apr-22 Wed ### ### 14.87 ### 31.4 31.4 0.0
2015-Apr-21 Tue ### 15.2 14.955 ### 28.8 28.8 0.0
2015-Apr-20 Mon ### ### 14.85 ### 34.7 34.7 0.0
2015-Apr-17 Fri ### ### ### ### 1,216,884 0 ### ### 0.0
2015-Apr-16 Thu ### 15.24 ### ### 1,163,185 ### ### ### 0.0
2015-Apr-15 Wed 15.28 ### ### ### 1,304,840 0 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 1,219,589 0 77.5 77.5 0.0
2015-Apr-13 Mon ### ### 15.2 15.28 35.9 35.9 ###
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 75.4 75.4 0.0
2015-Apr-08 Wed ### 15.29 ### ### 1,436,820 10,984,488 ### ### 0.0
2015-Apr-07 Tue ### ### ### 15.2 ### ### 1.1
2015-Apr-02 Thu ### 15.21 ### ### 67.4 67.4 0.0
2015-Apr-01 Wed 15.22 ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### ### 15.2 ### ### 1.1
2015-Mar-30 Mon ### 15.26 ### ### 1,334,321 ### ### ### 0.0
2015-Mar-27 Fri 14.87 ### 14.78 ### 3,186,773 23,550,252 87.4 87.4 0.0
2015-Mar-26 Thu 14.82 14.825 ### 14.73 ### ### 1.1
2015-Mar-25 Wed 14.85 ### 14.77 14.82 ### ### 1.1
2015-Mar-24 Tue ### 14.87 ### 14.82 1,522,440 11,319,341 79.3 79.3 1.1
2015-Mar-23 Mon 14.58 14.79 14.52 14.73 1,906,970 27,946,645 79.5 79.5 1.1
2015-Mar-20 Fri 14.53 14.75 14.52 ### 1,955,276 ### 79.4 79.4 0.0
2015-Mar-19 Thu ### 14.7 ### ### 2,491,858 18,315,156 85.8 85.8 0.0
2015-Mar-18 Wed 14.47 14.55 ### 14.52 74.4 74.4 1.0
2015-Mar-17 Tue ### 14.72 14.47 14.59 1,504,151 21,953,083 ### ### 1.0
2015-Mar-16 Mon 14.51 14.59 14.5 14.57 76.9 76.9 ###
2015-Mar-13 Fri 14.56 ### 14.53 14.58 ### ### ###
2015-Mar-12 Thu ### 14.71 14.55 ### 1,426,775 ### 24.7 24.7 0.0
2015-Mar-11 Wed ### 14.7 14.53 ### 1,644,181 ### 68.8 68.8 0.0
2015-Mar-10 Tue 14.74 14.84 ### 14.71 ### ### ###
2015-Mar-09 Mon 14.85 ### 14.7 14.73 31.0 31.0 1.1
2015-Mar-06 Fri ### ### 14.84 ### ### ### 0.0
2015-Mar-05 Thu ### ### ### ### 1,301,121 0 ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 1,259,279 0 77.0 77.0 0.0
2015-Mar-03 Tue ### ### ### ### 41.1 41.1 0.0
2015-Mar-02 Mon ### 15.2 ### ### 1,811,040 ### ### ### 0.0
2015-Feb-27 Fri ### ### 14.86 ### 2,529,485 18,794,073 66.4 66.4 0.0
2015-Feb-26 Thu 15.22 15.28 ### ### 1,675,873 ### ### ### 0.0
2015-Feb-25 Wed 15.29 15.29 ### 15.24 27.4 27.4 1.1
2015-Feb-24 Tue ### ### ### ### 82.3 82.3 0.0
2015-Feb-23 Mon 15.4 15.48 ### 15.46 1,626,573 12,589,675 ### ### 1.1
2015-Feb-20 Fri 15.5 15.53 ### 15.4 1,915,725 ### 31.1 31.1 ###
2015-Feb-19 Thu 15.45 15.55 ### 15.51 74.3 74.3 1.1
2015-Feb-18 Wed 15.2 15.29 ### 15.26 ### ### ###
2015-Feb-17 Tue ### ### ### ### 1,782,176 0 83.8 83.8 0.0
2015-Feb-16 Mon ### ### ### ### 1,730,659 0 ### ### 0.0
2015-Feb-13 Fri 14.79 ### 14.75 ### 74.0 74.0 0.0
2015-Feb-12 Thu ### ### 14.72 14.88 3,990,025 29,366,584 28.7 28.7 1.1
2015-Feb-11 Wed ### ### ### ### 2,773,041 0 ### ### 0.0
2015-Feb-10 Tue 14.27 14.55 14.27 14.46 82.6 82.6 1.0
2015-Feb-09 Mon 14.58 14.58 ### 14.51 26.1 26.1 ###
2015-Feb-06 Fri 14.54 14.73 14.48 ### ### ### 0.0
2015-Feb-05 Thu ### ### 14.27 14.51 1,229,055 ### 77.4 77.4 ###
2015-Feb-04 Wed 14.54 ### 14.42 ### ### ### 0.0
2015-Feb-03 Tue 14.43 14.56 14.27 14.46 ### ### 1.0
2015-Feb-02 Mon 14.2 14.41 ### ### 80.7 80.7 0.0
2015-Jan-30 Fri 14.4 14.4 14.2 14.2 3,106,985 44,429,885 ### ### 1.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### 13.85 ### 1,372,388 9,503,786 ### ### 0.0
2015-Jan-27 Tue 14.28 14.29 ### ### 1,642,174 ### 26.9 26.9 0.0
2015-Jan-23 Fri ### ### 13.85 ### ### ### 0.0
2015-Jan-22 Thu ### 14.175 13.83 13.83 1,224,745 ### ### ### 1.0
2015-Jan-21 Wed 13.8 ### 13.75 ### ### ### 0.0
2015-Jan-20 Tue 13.53 13.77 13.5 13.73 ### ### ###
2015-Jan-19 Mon 13.55 13.73 13.52 13.59 ### ### ###
2015-Jan-16 Fri ### 13.78 13.54 ### 72.7 72.7 0.0
2015-Jan-15 Thu 13.73 13.77 13.53 13.76 1,724,882 ### ### ### 1.0
2015-Jan-14 Wed ### 13.74 13.55 ### 37.8 37.8 0.0
2015-Jan-13 Tue 13.55 13.73 13.55 ### 934,523 ### 80.6 80.6 0.0
2015-Jan-12 Mon 13.57 13.72 13.52 13.71 925,554 12,606,045 ### ### ###
2015-Jan-09 Fri 13.52 13.74 13.52 13.73 ### ### ###
2015-Jan-08 Thu 13.59 ### 13.5 13.57 33.4 33.4 ###
2015-Jan-07 Wed 13.25 13.57 ### 13.51 ### ### ###
2015-Jan-06 Tue 13.41 13.59 ### 13.46 78.0 78.0 ###
2015-Jan-05 Mon 13.41 ### 13.41 ### 1,038,074 6,960,286 ### ### 0.0
2015-Jan-02 Fri ### ### ### 13.47 12.5 12.5 1.0
2014-Dec-31 Wed 13.45 13.55 ### ### ### ### 0.0
2014-Dec-30 Tue 13.55 13.59 ### 13.4 905,455 ### ### ### 1.0
2014-Dec-29 Mon 13.4 13.58 13.26 13.55 1,012,154 ### 71.3 71.3 1.0
2014-Dec-24 Wed ### 13.5 ### 13.45 ### ### ###
2014-Dec-23 Tue 13.49 13.58 ### ### 27.8 27.8 0.0
2014-Dec-22 Mon 13.4 13.47 13.24 13.46 ### ### ###
2014-Dec-19 Fri ### ### 12.86 ### 3,881,683 24,959,221 ### ### 0.0
2014-Dec-18 Thu ### ### 12.87 12.88 ### ### ###
2014-Dec-17 Wed 12.79 ### 12.72 ### ### ### 0.0
2014-Dec-16 Tue 12.74 12.83 ### 12.82 ### ### 0.9
2014-Dec-15 Mon 12.88 12.88 ### 12.72 24.1 24.1 0.9
2014-Dec-12 Fri 12.55 ### 12.55 ### 2,452,671 ### ### ### 0.0
2014-Dec-11 Thu 12.8 12.89 ### 12.87 1,731,352 ### 75.5 75.5 ###
2014-Dec-10 Wed ### ### ### ### 16.2 16.2 0.0
2014-Dec-09 Tue 13.28 ### ### 13.21 1,569,423 0 41.2 41.2 ###
2014-Dec-08 Mon 13.47 13.54 ### 13.48 1,178,523 ### ### ### 1.0
2014-Dec-05 Fri 13.47 13.59 ### ### 26.3 26.3 0.0
2014-Dec-04 Thu ### 13.73 13.44 13.49 ### ### ###
2014-Dec-03 Wed 13.5 ### ### ### 76.0 76.0 0.0
2014-Dec-02 Tue ### 13.44 ### 13.44 ### ### ###
2014-Dec-01 Mon ### 13.42 ### ### 1,241,456 ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 6,590,982 0 76.6 76.6 0.0
2014-Nov-27 Thu 13.2 13.4 ### 13.21 74.8 74.8 ###
2014-Nov-26 Wed ### ### ### 13.29 992,456 0 79.1 79.1 ###
2014-Nov-25 Tue ### 13.26 ### 13.2 78.5 78.5 0.9
2014-Nov-24 Mon 13.23 ### ### ### 783,727 0 ### ### 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 22 22 21.45 21.75 1,743,626 37,880,274 20.7 20.7 ###
2006-Oct-10 Tue 21.77 22 ### ### 3,000,923 33,010,153 ### ### 0.0
2006-Oct-09 Mon ### 22 21.76 21.85 ### ### ###
2006-Oct-06 Fri ### ### 21.7 21.8 538,746 ### ### ### 1.6
2006-Oct-05 Thu 21.76 ### ### ### 78.2 78.2 0.0
2006-Oct-04 Wed 21.52 21.74 21.43 21.7 ### ### 1.6
2006-Oct-03 Tue ### 21.7 ### ### 82.4 82.4 0.0
2006-Oct-02 Mon ### 21.7 ### 21.42 496,347 ### 67.8 67.8 1.5
2006-Sep-29 Fri 21.72 21.75 ### 21.45 1,096,144 ### 16.0 16.0 1.5
2006-Sep-28 Thu 21.79 21.79 21.4 21.4 13.1 13.1 1.5
2006-Sep-27 Wed 21.4 ### 21.4 21.79 ### ### ###
2006-Sep-26 Tue ### ### ### 21.28 ### ### 1.5
2006-Sep-25 Mon ### ### ### ### 467,444 0 ### ### 0.0
2006-Sep-22 Fri ### 21.25 ### 21.2 80.0 80.0 1.5
2006-Sep-21 Thu ### 21.2 ### 21.2 ### ### 1.5
2006-Sep-20 Wed ### ### 20.72 20.85 703,423 ### 27.5 27.5 ###
2006-Sep-19 Tue 21.2 21.4 ### 21 617,124 6,603,226 26.5 26.5 1.5
2006-Sep-18 Mon 20.71 ### 20.71 ### 1,318,171 ### 83.4 83.4 0.0
2006-Sep-15 Fri 20.57 20.88 20.4 20.75 ### ### 1.5
2006-Sep-14 Thu 20.53 20.8 20.53 20.74 367,385 ### 71.9 71.9 ###
2006-Sep-13 Wed ### ### 20.42 20.8 28.5 28.5 1.5
2006-Sep-12 Tue 20.4 ### 19.75 20.56 1,764,470 17,424,141 86.9 86.9 1.5
2006-Sep-11 Mon 21 21 ### 20.45 ### ### ###
2006-Sep-08 Fri 20.25 21 20.2 20.85 90.5 90.5 ###
2006-Sep-07 Thu 20.59 ### 20.26 20.52 644,776 6,531,580 ### ### 1.5
2006-Sep-06 Wed ### 20.89 ### ### 80.3 80.3 0.0
2006-Sep-05 Tue ### ### ### ### 1,945,851 0 83.6 83.6 0.0
2006-Sep-04 Mon 19.86 ### 19.76 ### 3,663,342 ### 71.2 71.2 0.0
2006-Sep-01 Fri 20.24 ### ### 20.28 ### ### 1.4
2006-Aug-31 Thu 20.2 20.23 ### ### 1,633,454 16,522,387 26.5 26.5 0.0
2006-Aug-30 Wed 20 ### ### ### 1,806,824 0 74.9 74.9 0.0
2006-Aug-29 Tue ### ### ### ### 1,120,440 0 ### ### 0.0
2006-Aug-28 Mon ### ### 19.51 19.58 ### ### 1.4
2006-Aug-25 Fri ### ### 19.44 ### 531,726 5,168,376 ### ### 0.0
2006-Aug-24 Thu ### ### 19.4 19.5 809,057 7,847,852 ### ### 1.4
2006-Aug-23 Wed 19.5 ### 19.46 19.59 ### ### ###
2006-Aug-22 Tue 19.56 19.56 19.4 19.5 31.0 31.0 1.4
2006-Aug-21 Mon 19.45 19.7 19.41 19.45 ### ### ###
2006-Aug-18 Fri 19.4 19.53 19.2 19.46 627,582 12,153,125 67.6 67.6 ###
2006-Aug-17 Thu 19.4 19.42 19.21 ### 1,037,444 ### ### ### 0.0
2006-Aug-16 Wed 19.42 19.42 ### ### ### ### 0.0
2006-Aug-15 Tue 19.5 19.57 ### 19.48 43.7 43.7 ###
2006-Aug-14 Mon 19.57 19.8 ### 19.53 416,629 4,124,627 30.2 30.2 ###
2006-Aug-11 Fri 19.41 19.54 19.2 19.52 ### ### 1.4
2006-Aug-10 Thu ### 19.44 ### 19.41 83.3 83.3 ###
2006-Aug-09 Wed 19.42 19.48 ### 19.27 30.9 30.9 ###
2006-Aug-08 Tue ### 19.5 ### 19.5 82.0 82.0 1.4
2006-Aug-07 Mon ### ### ### ### 30.9 30.9 0.0
2006-Aug-04 Fri ### ### 18.88 ### 38.1 38.1 0.0
2006-Aug-03 Thu ### ### 18.83 ### ### ### 0.0
2006-Aug-02 Wed 18.88 ### ### 18.82 38.6 38.6 1.3
2006-Aug-01 Tue ### ### 18.88 ### 613,221 ### 30.7 30.7 0.0
2006-Jul-31 Mon 19.24 19.25 18.89 ### 692,073 ### ### ### 0.0
2006-Jul-28 Fri 19.22 19.23 ### ### 30.9 30.9 0.0
2006-Jul-27 Thu 18.8 ### 18.76 ### ### ### 0.0
2006-Jul-26 Wed ### ### 18.85 18.85 616,746 ### 32.9 32.9 ###
2006-Jul-25 Tue ### ### 18.88 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 877,786 0 41.5 41.5 0.0
2006-Jul-21 Fri ### ### ### ### 718,080 0 ### ### 0.0
2006-Jul-20 Thu ### 19.2 18.86 ### ### ### 0.0
2006-Jul-19 Wed 18.51 ### 18.51 18.75 83.9 83.9 ###
2006-Jul-18 Tue ### 18.45 ### ### 85.9 85.9 0.0
2006-Jul-17 Mon ### ### 17.88 ### 39.2 39.2 0.0
2006-Jul-14 Fri ### ### 17.83 ### ### ### 0.0
2006-Jul-13 Thu ### 18.46 ### ### 623,025 5,750,520 74.1 74.1 0.0
2006-Jul-12 Wed ### ### 17.83 ### 1,290,624 ### ### ### 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 2024-04-24 02:29:36 thru 2024-04-24 02:29:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000