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 Mon 25-May-05 11:07:29 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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ANZ    Limits Next Section


Company Details for (ANZ) ANZ GROUP HOLDINGS LIMITED

Listing Code ANZ
Listing Name ANZ GROUP HOLDINGS LIMITED
GICS Sector Banks
ISIN Name ANZ BANKING GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANZ3


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ANZ .. Friday 2nd May 2025

ANZ 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 5.85 ### 0.0
MAX 37.25 ### 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Jan-25 Thu 28.7 28.75 28.51 ### 34.0 34.0 0.0
2018-Jan-24 Wed 28.86 ### 28.75 28.8 ### ### 2.1
2018-Jan-23 Tue 28.57 28.83 28.54 28.73 72.8 72.8 2.1
2018-Jan-22 Mon 28.59 ### ### ### 3,659,944 0 ### ### 0.0
2018-Jan-19 Fri 28.5 ### ### 28.56 ### ### ###
2018-Jan-18 Thu ### ### 28.51 28.53 34.8 34.8 2.0
2018-Jan-17 Wed 28.45 28.5 28.25 ### 38.2 38.2 0.0
2018-Jan-16 Tue ### 28.77 28.45 28.45 ### ### 2.0
2018-Jan-15 Mon ### 28.75 28.57 ### 3,342,778 ### 37.2 37.2 0.0
2018-Jan-12 Fri 28.79 28.79 28.5 28.52 3,504,944 100,399,120 23.6 23.6 2.0
2018-Jan-11 Thu 28.82 28.84 28.54 28.73 3,432,672 98,483,359 38.4 38.4 2.1
2018-Jan-03 Wed 28.7 28.725 28.48 28.59 28.2 28.2 2.0
2018-Jan-02 Tue ### 28.75 28.48 28.58 2,959,389 ### ### ### ###
2017-Dec-29 Fri 28.76 28.87 ### 28.74 3,476,848 ### 32.7 32.7 2.1
2017-Dec-28 Thu 28.79 28.86 28.74 28.81 61.6 61.6 2.1
2017-Dec-27 Wed ### 28.985 28.76 28.8 26.4 26.4 2.1
2017-Dec-22 Fri ### ### 28.86 28.87 6,069,350 87,580,720 ### ### 2.1
2017-Dec-21 Thu ### ### ### 28.89 ### ### ###
2017-Dec-20 Wed 29 ### 28.84 ### 5,998,572 ### 65.5 65.5 0.0
2017-Dec-19 Tue 29 ### ### ### ### ### 0.0
2017-Dec-18 Mon ### 28.925 28.48 28.82 8,034,427 230,608,140 ### ### 2.1
2017-Dec-15 Fri 28.46 28.48 28.22 28.22 6,472,122 183,484,658 26.3 26.3 2.0
2017-Dec-08 Fri 28.5 28.73 28.44 28.51 3,660,829 ### 65.8 65.8 ###
2017-Dec-07 Thu 28.25 ### 28.24 28.48 5,473,678 ### 75.5 75.5 2.0
2017-Dec-06 Wed 28 ### 28 28.24 4,935,820 69,101,480 ### ### 2.0
2017-Dec-05 Tue ### 28.24 ### ### 71.5 71.5 0.0
2017-Dec-04 Mon 28.56 ### ### ### 31.0 31.0 0.0
2017-Dec-01 Fri ### 28.84 28.5 ### 67.7 67.7 0.0
2017-Nov-30 Thu 28.58 ### 28.27 28.46 9,618,552 ### ### ### 2.0
2017-Nov-29 Wed 28.8 ### 28.76 28.77 ### ### 2.1
2017-Nov-28 Tue 28.8 28.945 ### ### 29.5 29.5 0.0
2017-Nov-27 Mon 28.8 29 28.725 28.86 ### ### ###
2017-Nov-24 Fri ### ### 28.8 28.88 29.5 29.5 2.1
2017-Nov-23 Thu ### ### ### ### 5,519,146 0 36.9 36.9 0.0
2017-Nov-22 Wed 29.46 29.51 ### 29.24 6,059,752 89,411,640 ### ### 2.1
2017-Nov-21 Tue 29.42 29.48 ### ### 32.5 32.5 0.0
2017-Nov-20 Mon 29.25 ### ### 29.28 4,313,922 0 71.2 71.2 ###
2017-Nov-17 Fri 29.45 29.55 ### 29.46 4,805,987 71,008,457 69.0 69.0 2.1
2017-Nov-16 Thu ### ### ### 29.29 4,711,353 0 ### ### 2.1
2017-Nov-15 Wed ### 29.29 ### ### 40.5 40.5 0.0
2017-Nov-14 Tue 29.28 ### ### 29.2 41.0 41.0 2.1
2017-Nov-13 Mon 29.45 29.72 ### 29.51 9,551,143 141,929,984 ### ### 2.1
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu ### 30.4 ### ### ### ### 0.0
2017-Nov-08 Wed ### 30.23 ### ### 3,288,584 49,706,947 ### ### 0.0
2017-Nov-07 Tue 29.87 ### 29.77 ### ### ### 0.0
2017-Nov-06 Mon ### ### 29.71 29.75 ### ### 2.1
2017-Nov-03 Fri ### ### 29.77 ### ### ### 0.0
2017-Nov-02 Thu ### ### 29.75 29.83 27.5 27.5 ###
2017-Nov-01 Wed ### 30.23 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### 29.89 ### 30.0 30.0 0.0
2017-Oct-30 Mon ### ### 29.72 ### 4,503,127 ### 73.4 73.4 0.0
2017-Oct-27 Fri 30.28 ### ### 29.84 7,682,850 0 ### ### ###
2017-Oct-26 Thu 30.25 30.28 29.77 ### ### ### 0.0
2017-Oct-25 Wed 30.73 30.8 30.48 30.5 3,689,924 113,059,271 ### ### 2.2
2017-Oct-24 Tue 30.5 30.56 ### 30.47 3,175,176 48,516,689 33.4 33.4 ###
2017-Oct-23 Mon 30.75 30.75 30.52 30.54 3,010,186 92,217,048 ### ### ###
2017-Oct-20 Fri 30.45 30.74 30.26 30.59 ### ### 2.2
2017-Oct-19 Thu 30.45 30.72 ### ### 5,488,155 ### ### ### 0.0
2017-Oct-18 Wed ### 30.48 ### ### 70.2 70.2 0.0
2017-Oct-17 Tue 30.2 30.47 ### ### 3,677,953 ### 71.8 71.8 0.0
2017-Oct-16 Mon ### 30.25 ### ### 3,140,988 47,507,443 70.6 70.6 0.0
2017-Oct-13 Fri ### 30.2 ### ### ### ### 0.0
2017-Oct-12 Thu ### ### 29.8 ### 64.2 64.2 0.0
2017-Oct-11 Wed 29.88 ### 29.79 ### 3,559,353 ### 62.9 62.9 0.0
2017-Oct-10 Tue ### 29.82 29.55 29.77 2,765,387 ### 72.0 72.0 ###
2017-Oct-09 Mon 29.46 29.77 ### 29.7 ### ### ###
2017-Oct-06 Fri 29.45 29.5 29.23 29.48 ### ### 2.1
2017-Oct-05 Thu ### 29.4 ### ### 3,970,583 58,367,570 21.3 21.3 0.0
2017-Oct-04 Wed 29.77 ### 29.24 29.24 17.7 17.7 2.1
2017-Oct-03 Tue ### ### 29.82 29.87 4,525,051 ### ### ### ###
2017-Oct-02 Mon 29.74 ### ### ### 72.0 72.0 0.0
2017-Sep-29 Fri 29.76 29.89 29.46 ### 6,626,654 196,645,957 ### ### 0.0
2017-Sep-28 Thu ### ### 29.72 29.75 ### ### 2.1
2017-Sep-27 Wed ### ### 29.7 29.81 26.4 26.4 ###
2017-Sep-26 Tue ### ### 29.85 29.86 31.6 31.6 2.1
2017-Sep-25 Mon ### ### ### ### ### ### 0.0
2017-Sep-22 Fri 29.86 ### ### ### 3,434,241 0 ### ### 0.0
2017-Sep-21 Thu 29.85 ### ### 29.76 5,933,786 0 41.6 41.6 2.1
2017-Sep-20 Wed ### ### 29.87 ### 5,599,550 83,629,279 ### ### 0.0
2017-Sep-19 Tue 30.2 ### ### 30.22 4,552,128 0 73.2 73.2 2.2
2017-Sep-18 Mon ### 30.24 ### ### 78.2 78.2 0.0
2017-Sep-15 Fri ### ### ### 29.88 6,355,771 0 32.3 32.3 2.1
2017-Sep-14 Thu ### 30.28 ### ### 76.4 76.4 0.0
2017-Sep-13 Wed ### 30.24 ### ### ### ### 0.0
2017-Sep-12 Tue ### ### 29.58 ### ### ### 0.0
2017-Sep-11 Mon ### ### 28.88 29.48 5,105,687 73,726,120 ### ### 2.1
2017-Sep-08 Fri ### ### ### 28.85 3,524,443 0 ### ### ###
2017-Sep-07 Thu 29.22 ### ### ### 32.7 32.7 0.0
2017-Sep-06 Wed ### 29.2 ### 29.2 5,556,252 81,121,279 73.2 73.2 2.1
2017-Sep-05 Tue 29.41 29.45 ### ### ### ### 0.0
2017-Sep-04 Mon 29.5 29.5 29.27 29.4 2,137,446 62,808,850 35.9 35.9 ###
2017-Sep-01 Fri ### ### ### 29.59 ### ### ###
2017-Aug-31 Thu 29.25 29.47 ### 29.4 5,020,441 ### ### ### ###
2017-Aug-30 Wed ### 29.28 ### ### 33.6 33.6 0.0
2017-Aug-29 Tue ### ### ### ### 7,067,877 0 28.6 28.6 0.0
2017-Aug-28 Mon ### 29.71 ### 29.49 32.2 32.2 ###
2017-Aug-25 Fri 29.73 29.79 29.57 ### ### ### 0.0
2017-Aug-24 Thu 29.76 ### ### 29.8 5,003,582 0 ### ### 2.1
2017-Aug-23 Wed ### ### 29.76 ### 4,543,455 ### 29.3 29.3 0.0
2017-Aug-22 Tue ### ### 29.71 ### ### ### 0.0
2017-Aug-21 Mon ### ### 29.74 ### 36.4 36.4 0.0
2017-Aug-18 Fri ### ### 29.74 ### 5,678,986 84,446,521 ### ### 0.0
2017-Aug-17 Thu 30.5 30.52 ### ### ### ### 0.0
2017-Aug-16 Wed ### 30.43 ### 30.42 6,962,454 ### 80.4 80.4 2.2
2017-Aug-15 Tue 29.8 ### 29.7 29.81 69.1 69.1 ###
2017-Aug-14 Mon ### 29.52 ### 29.43 ### ### 2.1
2017-Aug-11 Fri ### 29.48 ### 29.26 6,162,984 90,842,384 ### ### ###
2017-Aug-10 Thu ### 30.085 ### 29.83 4,501,853 67,719,123 35.3 35.3 ###
2017-Aug-09 Wed ### ### ### ### 3,943,989 0 ### ### 0.0
2017-Aug-08 Tue 29.89 ### 29.5 ### 34.1 34.1 0.0
2017-Aug-07 Mon 29.7 29.87 ### 29.8 74.1 74.1 2.1
2017-Aug-04 Fri 29.58 29.58 ### 29.49 3,753,077 ### ### ### ###
2017-Aug-03 Thu 29.73 29.73 29.45 29.58 ### ### 2.1
2017-Aug-02 Wed 29.81 ### 29.54 ### 29.9 29.9 0.0
2017-Aug-01 Tue ### 29.85 29.53 29.76 3,865,527 ### ### ### 2.1
2017-Jul-31 Mon 29.84 29.89 29.52 ### 3,525,880 ### ### ### 0.0
2017-Jul-28 Fri ### ### 29.575 29.7 21.6 21.6 ###
2017-Jul-27 Thu 30.23 30.43 ### ### 73.8 73.8 0.0
2017-Jul-26 Wed ### ### 30.22 30.28 3,707,379 ### ### ### 2.2
2017-Jul-25 Tue 29.82 ### 29.8 ### 3,115,243 46,417,120 76.3 76.3 0.0
2017-Jul-24 Mon ### ### ### 29.89 34.2 34.2 ###
2017-Jul-21 Fri ### 30.24 29.79 ### ### ### 0.0
2017-Jul-20 Thu 30.2 30.28 ### 30.25 74.1 74.1 ###
2017-Jul-19 Wed ### 29.5 29 29.41 ### ### ###
2017-Jul-18 Tue 28.79 28.8 28.22 ### 5,001,750 ### ### ### 0.0
2017-Jul-17 Mon 28.8 28.85 ### 28.75 31.8 31.8 ###
2017-Jul-14 Fri 28.72 ### ### 28.86 4,612,244 0 ### ### ###
2017-Jul-13 Thu ### 28.72 28.52 28.58 27.2 27.2 ###
2017-Jul-12 Wed 28.85 28.86 ### 28.41 5,944,477 ### 19.5 19.5 ###
2017-Jul-11 Tue 28.83 ### 28.54 28.85 3,981,820 56,820,571 ### ### ###
2017-Jul-10 Mon 28.85 ### 28.7 28.74 4,664,976 ### ### ### 2.1
2017-Jul-07 Fri 28.7 28.78 28.42 ### 7,477,289 ### 32.4 32.4 0.0
2017-Jul-06 Thu 29.2 29.25 ### ### 4,088,751 59,797,983 25.9 25.9 0.0
2017-Jul-05 Wed 29.29 ### ### ### 3,601,586 0 29.9 29.9 0.0
2017-Jul-04 Tue 28.88 29.41 28.88 29.29 ### ### 2.1
2017-Jul-03 Mon 28.71 28.89 28.59 ### 3,884,922 111,652,658 ### ### 0.0
2017-Jun-30 Fri ### 28.87 28.54 28.72 11,627,472 333,766,583 71.7 71.7 ###
2017-Jun-29 Thu ### 29.055 ### ### 75.5 75.5 0.0
2017-Jun-28 Wed 27.87 ### 27.83 ### 6,211,258 86,429,655 78.7 78.7 0.0
2017-Jun-27 Tue 27.81 ### 27.76 ### 5,934,956 82,377,189 ### ### 0.0
2017-Jun-26 Mon ### 27.84 27.53 27.76 79.8 79.8 2.0
2017-Jun-23 Fri 27.79 27.79 27.46 ### 5,550,348 ### ### ### 0.0
2017-Jun-22 Thu 27.51 ### 27.49 27.84 5,013,021 68,903,973 ### ### 2.0
2017-Jun-21 Wed 27.84 27.885 27.41 27.5 7,508,922 207,602,920 22.8 22.8 2.0
2017-Jun-20 Tue 28.49 28.49 28 28 5,928,573 167,452,544 17.1 17.1 2.0
2017-Jun-19 Mon ### 28.41 ### ### 2,998,647 42,595,780 81.4 81.4 0.0
2017-Jun-16 Fri 28 ### 28 ### ### ### 0.0
2017-Jun-15 Thu 28.2 28.4 ### 28 21,210,429 ### 29.5 29.5 2.0
2017-Jun-14 Wed ### ### ### ### ### ### 0.0
2017-Jun-13 Tue ### ### 27.88 ### 7,106,940 99,070,743 ### ### 0.0
2017-Jun-09 Fri 27.85 27.88 ### 27.71 4,095,580 57,092,385 24.7 24.7 ###
2017-Jun-08 Thu 27.4 27.89 ### 27.85 5,963,741 ### ### ### ###
2017-Jun-07 Wed 27.42 27.71 27.185 27.54 11,129,153 305,467,426 ### ### 2.0
2017-Jun-06 Tue 27.7 27.74 ### ### ### ### 0.0
2017-Jun-05 Mon ### ### 27.53 27.81 7,419,742 102,132,748 ### ### ###
2017-Jun-02 Fri ### 28.41 ### 28.28 5,293,128 75,188,883 ### ### ###
2017-Jun-01 Thu ### 28.28 27.8 ### ### ### 0.0
2017-May-31 Wed ### 28.22 27.8 ### 10,344,455 289,748,184 76.1 76.1 0.0
2017-May-30 Tue ### ### 27.52 ### 6,055,889 ### ### ### 0.0
2017-May-29 Mon 28.2 28.21 27.685 ### 5,840,950 163,239,950 ### ### 0.0
2017-May-26 Fri 28.42 28.47 28.21 28.22 7,028,841 199,197,353 28.7 28.7 2.0
2017-May-25 Thu 28.28 ### ### ### 6,572,950 0 ### ### 0.0
2017-May-24 Wed ### ### ### 28.28 ### ### ###
2017-May-23 Tue ### ### 28.22 ### 7,894,389 111,389,828 35.8 35.8 0.0
2017-May-22 Mon ### 28.7 ### ### 10,273,546 147,425,385 ### ### 0.0
2017-May-19 Fri ### ### 28.4 28.5 7,852,570 ### ### ### 2.0
2017-May-18 Thu 28.76 ### ### ### ### ### 0.0
2017-May-17 Wed 29.44 29.47 ### ### 5,865,425 ### 28.6 28.6 0.0
2017-May-16 Tue 29.54 29.71 ### 29.54 6,369,944 ### ### ### ###
2017-May-15 Mon 29 ### ### 29.41 7,444,541 0 86.4 86.4 ###
2017-May-12 Fri 29.28 29.46 ### 29.22 6,752,054 99,457,755 36.9 36.9 2.1
2017-May-11 Thu 29.4 29.83 ### ### 9,466,050 ### ### ### 0.0
2017-May-10 Wed 28.54 29.7 28.5 ### 91.1 91.1 0.0
2017-May-09 Tue 29.8 29.88 ### ### 15.4 15.4 0.0
2017-May-08 Mon 30.22 30.24 29.87 ### ### ### 0.0
2017-May-05 Fri ### 31.28 30.58 ### 28.2 28.2 0.0
2017-May-04 Thu 31.44 31.48 ### 30.83 10,630,957 ### 17.5 17.5 2.2
2017-May-03 Wed ### 32.2 31.28 ### 10,407,875 330,345,952 18.2 18.2 0.0
2017-May-02 Tue ### ### ### 32.25 10,325,228 0 ### ### ###
2017-May-01 Mon 32.75 ### 32.52 ### 4,472,940 ### 77.0 77.0 0.0
2017-Apr-28 Fri ### 32.84 32.51 32.76 73.5 73.5 ###
2017-Apr-27 Thu 32.4 ### ### ### 5,089,876 0 79.0 79.0 0.0
2017-Apr-26 Wed ### 32.47 ### 32.4 6,275,776 101,887,223 ### ### 2.3
2017-Apr-24 Mon ### ### 31.83 ### ### ### 0.0
2017-Apr-21 Fri 31.75 ### 31.75 31.81 3,892,652 61,795,850 ### ### 2.3
2017-Apr-20 Thu 31.25 31.575 31.24 31.54 5,307,276 166,688,270 80.8 80.8 2.3
2017-Apr-19 Wed 31.4 31.5 ### ### 7,184,745 ### ### ### 0.0
2017-Apr-18 Tue ### ### 31.4 ### 6,527,445 102,480,886 36.4 36.4 0.0
2017-Apr-13 Thu ### ### 31.83 ### 3,322,476 ### ### ### 0.0
2017-Apr-12 Wed ### ### ### ### ### ### 0.0
2017-Apr-11 Tue ### ### 31.56 31.81 77.3 77.3 2.3
2017-Apr-10 Mon 31.53 31.79 31.5 31.7 3,927,782 ### ### ### 2.3
2017-Apr-07 Fri 31.55 ### ### 31.41 ### ### ###
2017-Apr-06 Thu 31.51 31.58 31.25 ### ### ### 0.0
2017-Apr-05 Wed ### ### 31.55 ### 5,360,149 84,556,350 ### ### 0.0
2017-Apr-04 Tue ### 32.045 31.75 31.83 3,101,970 98,945,088 ### ### ###
2017-Apr-03 Mon 31.72 ### 31.51 ### 3,936,289 ### 80.6 80.6 0.0
2017-Mar-31 Fri 32.2 32.26 31.82 31.82 11,649,128 ### 17.1 17.1 2.3
2017-Mar-30 Thu ### 32.44 ### 32.27 5,677,622 92,091,028 ### ### ###
2017-Mar-29 Wed ### 32.42 ### ### 75.4 75.4 0.0
2017-Mar-28 Tue 31.5 ### 31.49 ### ### ### 0.0
2017-Mar-27 Mon ### 31.55 ### 31.45 ### ### ###
2017-Mar-24 Fri 30.77 31.41 ### ### 5,138,322 80,697,347 ### ### 0.0
2017-Mar-23 Thu 30.75 30.86 ### 30.77 5,525,283 ### 67.3 67.3 2.2
2017-Mar-22 Wed ### ### 30.74 30.76 27.8 27.8 2.2
2017-Mar-21 Tue ### ### ### 31.57 76.0 76.0 2.3
2017-Mar-20 Mon ### ### ### 31.41 73.6 73.6 ###
2017-Mar-17 Fri ### 31.83 31.4 31.58 8,268,179 261,398,479 ### ### 2.3
2017-Mar-16 Thu ### ### ### 31.53 ### ### 2.3
2017-Mar-15 Wed 31.89 ### 31.56 ### 4,686,381 ### 72.7 72.7 0.0
2017-Mar-14 Tue ### ### 31.74 31.89 4,567,170 72,480,987 ### ### 2.3
2017-Mar-13 Mon 31.85 ### ### 31.89 ### ### 2.3
2017-Mar-10 Fri 31.8 ### ### ### 4,288,642 0 72.7 72.7 0.0
2017-Mar-09 Thu ### ### 31.5 ### 69.3 69.3 0.0
2017-Mar-08 Wed ### ### 31.25 ### 77.5 77.5 0.0
2017-Mar-07 Tue ### 31.48 ### ### 4,537,841 ### 76.5 76.5 0.0
2017-Mar-06 Mon ### 31.27 ### 31.23 2,380,943 37,226,043 ### ### ###
2017-Mar-03 Fri 31.24 31.24 ### ### ### ### 0.0
2017-Mar-02 Thu 31.5 31.57 31.27 ### 4,658,245 146,362,057 27.0 27.0 0.0
2017-Mar-01 Wed 30.8 31.22 ### ### ### ### 0.0
2017-Feb-28 Tue ### ### 30.85 ### 8,653,448 ### 38.3 38.3 0.0
2017-Feb-27 Mon 30.82 ### ### 30.88 4,428,144 0 ### ### 2.2
2017-Feb-24 Fri ### 31.26 30.82 ### ### ### 0.0
2017-Feb-23 Thu 30.81 31.2 30.77 ### 6,498,673 201,361,382 ### ### 0.0
2017-Feb-22 Wed ### ### 30.75 30.81 6,045,721 ### ### ### ###
2017-Feb-21 Tue 30.73 30.74 30.475 ### 8,211,229 ### 36.1 36.1 0.0
2017-Feb-20 Mon 30.88 ### 30.83 30.88 5,777,942 89,066,975 ### ### 2.2
2017-Feb-17 Fri 30.5 30.85 30.45 30.77 ### ### 2.2
2017-Feb-16 Thu 30.22 30.29 ### 30.21 39.7 39.7 2.2
2017-Feb-15 Wed ### 30.22 ### ### 7,248,542 ### ### ### 0.0
2017-Feb-14 Tue 29.78 ### 29.55 ### 3,966,880 58,610,652 28.2 28.2 0.0
2017-Feb-13 Mon 29.51 29.78 29.47 ### ### ### 0.0
2017-Feb-10 Fri 29.5 29.59 ### 29.49 ### ### ###
2017-Feb-09 Thu ### ### 28.88 ### 30.6 30.6 0.0
2017-Feb-08 Wed 28.8 ### 28.74 ### 5,591,342 80,347,584 79.8 79.8 0.0
2017-Feb-07 Tue 29 ### ### 28.8 7,577,941 0 30.2 30.2 2.1
2017-Feb-06 Mon ### 29.53 ### ### ### ### 0.0
2017-Feb-03 Fri 29.4 29.4 ### ### 4,128,171 ### 26.0 26.0 0.0
2017-Feb-02 Thu ### ### 29.29 ### ### ### 0.0
2017-Feb-01 Wed ### ### ### 29.44 3,486,088 0 72.3 72.3 2.1
2017-Jan-31 Tue ### 29.54 ### 29.29 5,086,988 ### 37.6 37.6 2.1
2017-Jan-30 Mon ### 29.75 ### 29.55 40.4 40.4 ###
2017-Jan-27 Fri ### ### 29.57 29.77 68.6 68.6 ###
2017-Jan-25 Wed ### ### ### 29.47 12,939,152 0 ### ### ###
2017-Jan-24 Tue 29.2 ### ### ### 28.0 28.0 0.0
2017-Jan-23 Mon 29.5 29.78 29.22 29.27 7,194,043 ### ### ### ###
2017-Jan-20 Fri 29.5 ### ### 29.4 ### ### ###
2017-Jan-19 Thu ### 30.2 29.7 29.89 4,702,781 ### 28.8 28.8 ###
2017-Jan-18 Wed ### ### ### ### 5,468,141 0 ### ### 0.0
2017-Jan-17 Tue 30.48 30.52 ### 30.4 ### ### ###
2017-Jan-16 Mon 30.88 ### 30.7 30.79 3,906,281 ### 30.7 30.7 ###
2017-Jan-13 Fri 31.2 31.2 30.5 ### ### ### 0.0
2017-Jan-12 Thu ### ### ### 31.24 73.2 73.2 ###
2017-Jan-11 Wed ### 31.5 ### 31.2 3,659,126 ### 31.8 31.8 2.2
2017-Jan-10 Tue ### 31.625 ### 31.28 ### ### 2.2
2017-Jan-09 Mon 31.4 31.84 ### 31.77 5,301,758 84,403,987 ### ### ###
2017-Jan-06 Fri 31.25 ### ### ### ### ### 0.0
2017-Jan-05 Thu 31.23 ### 31.22 ### 71.2 71.2 0.0
2017-Jan-04 Wed ### 31.22 ### 31.22 81.7 81.7 2.2
2017-Jan-03 Tue 30.45 ### 30.45 ### 4,893,071 ### 81.2 81.2 0.0
2016-Dec-30 Fri ### 30.73 30.42 30.42 3,619,422 110,663,827 20.0 20.0 2.2
2016-Dec-29 Thu ### 30.88 30.42 30.88 2,813,887 ### ### ### 2.2
2016-Dec-28 Wed ### 30.89 ### ### ### ### 0.0
2016-Dec-23 Fri 30.72 30.89 ### 30.73 9,205,375 ### 74.8 74.8 ###
2016-Dec-22 Thu ### 30.72 ### 30.72 82.6 82.6 2.2
2016-Dec-21 Wed ### 30.42 ### ### 4,243,126 64,537,946 76.3 76.3 0.0
2016-Dec-20 Tue 29.82 30.27 29.81 ### ### ### 0.0
2016-Dec-19 Mon 29.8 ### 29.7 ### ### ### 0.0
2016-Dec-16 Fri 29.75 ### ### 29.81 6,426,224 0 73.2 73.2 ###
2016-Dec-15 Thu 29.89 ### 29.71 ### 79.0 79.0 0.0
2016-Dec-14 Wed ### 30.145 29.8 29.89 5,436,740 162,952,689 ### ### ###
2016-Dec-13 Tue 29.56 ### 29.56 29.78 5,318,943 78,613,977 ### ### 2.1
2016-Dec-12 Mon ### ### 29.75 29.82 ### ### ###
2016-Dec-09 Fri ### ### ### ### 6,590,753 0 76.9 76.9 0.0
2016-Dec-08 Thu 29 ### ### 29.53 82.0 82.0 ###
2016-Dec-07 Wed ### 28.84 28.57 28.8 ### ### 2.1
2016-Dec-06 Tue 28.47 28.71 ### ### 7,574,053 ### ### ### 0.0
2016-Dec-05 Mon ### 28.42 ### ### 4,824,929 68,562,241 ### ### 0.0
2016-Dec-02 Fri ### 28.79 28.42 28.46 ### ### 2.0
2016-Dec-01 Thu 28.48 28.7 28.21 ### 7,006,079 199,357,977 ### ### 0.0
2016-Nov-30 Wed 28 28.42 28 28.41 82.8 82.8 ###
2016-Nov-29 Tue 27.79 ### 27.77 ### ### ### 0.0
2016-Nov-28 Mon 28.2 28.2 ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### 28.28 5,228,420 0 32.6 32.6 ###
2016-Nov-24 Thu 28.26 28.46 28.2 ### 4,509,449 ### ### ### 0.0
2016-Nov-23 Wed ### 28.28 ### ### 71.8 71.8 0.0
2016-Nov-22 Tue 28.2 28.2 27.87 27.87 4,245,749 119,029,573 21.0 21.0 ###
2016-Nov-21 Mon 27.8 ### 27.71 27.85 74.2 74.2 ###
2016-Nov-18 Fri ### ### 27.8 ### 4,710,447 ### ### ### 0.0
2016-Nov-17 Thu ### 28.075 ### ### 7,677,758 107,776,527 ### ### 0.0
2016-Nov-16 Wed ### ### 27.76 ### 7,091,049 ### ### ### 0.0
2016-Nov-15 Tue 27.75 27.86 27.47 27.76 72.2 72.2 2.0
2016-Nov-14 Mon ### 27.955 ### 27.89 19,145,487 267,606,044 ### ### 2.0
2016-Nov-11 Fri ### ### 27.59 ### 12,556,356 ### ### ### 0.0
2016-Nov-10 Thu ### ### ### 27.59 65.2 65.2 ###
2016-Nov-09 Wed 27.29 27.7 25.78 26.47 ### ### ###
2016-Nov-08 Tue ### ### 26.87 ### 31.1 31.1 0.0
2016-Nov-07 Mon ### ### ### ### 9,070,323 0 25.5 25.5 0.0
2016-Nov-04 Fri 27.26 27.43 26.86 ### 28.1 28.1 0.0
2016-Nov-03 Thu 26.83 27.75 26.83 ### ### ### 0.0
2016-Nov-02 Wed ### ### ### ### 6,129,425 0 ### ### 0.0
2016-Nov-01 Tue 27.76 ### ### 27.55 ### ### 2.0
2016-Oct-31 Mon ### ### ### 27.85 5,517,249 0 72.6 72.6 ###
2016-Oct-28 Fri 27.82 ### 27.52 ### 30.2 30.2 0.0
2016-Oct-27 Thu 28.44 28.53 ### ### 8,456,579 ### ### ### 0.0
2016-Oct-26 Wed 28.52 28.54 ### 28.26 37.3 37.3 2.0
2016-Oct-25 Tue ### 28.59 28.29 28.52 6,373,274 ### 76.8 76.8 2.0
2016-Oct-24 Mon 28.25 ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### 28.25 4,139,970 0 ### ### 2.0
2016-Oct-20 Thu ### ### 27.78 ### 4,597,925 63,865,178 ### ### 0.0
2016-Oct-19 Wed 28 ### 27.82 27.87 ### ### ###
2016-Oct-18 Tue 27.7 ### ### 27.83 ### ### 2.0
2016-Oct-17 Mon 27.5 27.85 27.45 ### 4,321,478 ### ### ### 0.0
2016-Oct-14 Fri 27.73 27.86 27.53 27.53 28.8 28.8 ###
2016-Oct-13 Thu ### 28.22 27.73 27.79 5,559,356 155,522,984 27.1 27.1 2.0
2016-Oct-12 Wed ### 28.28 ### 28.23 78.3 78.3 ###
2016-Oct-11 Tue ### ### 28.085 28.2 34.3 34.3 2.0
2016-Oct-10 Mon ### 28.43 28.21 28.28 ### ### ###
2016-Oct-07 Fri ### ### ### 28.26 4,615,420 0 ### ### 2.0
2016-Oct-06 Thu 28.21 28.26 ### 28.25 4,870,125 ### 73.2 73.2 2.0
2016-Oct-05 Wed ### 28.23 27.89 ### 5,800,540 162,763,152 78.7 78.7 0.0
2016-Oct-04 Tue 27.84 ### 27.75 ### ### ### 0.0
2016-Oct-03 Mon 27.71 ### 27.71 ### 3,233,352 ### 78.9 78.9 0.0
2016-Sep-30 Fri 27.49 27.82 27.49 ### ### ### 0.0
2016-Sep-29 Thu 27.72 27.85 ### 27.82 68.0 68.0 2.0
2016-Sep-28 Wed ### ### 27.46 ### 33.6 33.6 0.0
2016-Sep-27 Tue ### ### 27.2 27.45 8,849,758 ### 74.1 74.1 ###
2016-Sep-26 Mon 27.5 ### 27.43 ### 74.1 74.1 0.0
2016-Sep-23 Fri ### ### 27.27 27.59 ### ### ###
2016-Sep-22 Thu ### 27.42 ### 27.23 5,703,784 78,198,878 ### ### 1.9
2016-Sep-21 Wed 26.82 27.29 26.8 27.24 8,085,788 ### 82.5 82.5 1.9
2016-Sep-20 Tue ### 26.79 26.55 26.79 ### ### ###
2016-Sep-19 Mon ### ### ### ### 2,144,840 0 85.1 85.1 0.0
2016-Sep-16 Fri 26.26 26.46 ### ### 66.6 66.6 0.0
2016-Sep-15 Thu 25.88 ### 25.8 ### 9,357,286 120,708,989 ### ### 0.0
2016-Sep-14 Wed 25.8 26.2 25.75 ### 77.0 77.0 0.0
2016-Sep-13 Tue 26.48 ### 25.85 25.85 ### ### ###
2016-Sep-12 Mon 26.21 26.43 ### ### 6,599,173 87,208,071 ### ### 0.0
2016-Sep-09 Fri 26.87 ### 26.73 26.76 4,792,143 ### 31.3 31.3 ###
2016-Sep-08 Thu ### 27.22 26.77 ### ### ### 0.0
2016-Sep-07 Wed ### 27.41 27.125 ### 5,151,341 ### ### ### 0.0
2016-Sep-06 Tue 27.26 27.46 ### 27.24 4,152,177 ### 35.4 35.4 1.9
2016-Sep-05 Mon ### ### ### 27.25 ### ### ###
2016-Sep-02 Fri ### ### 26.58 26.84 6,867,423 91,268,051 29.2 29.2 1.9
2016-Sep-01 Thu 26.74 27.23 ### ### 6,711,226 91,373,341 81.5 81.5 0.0
2016-Aug-31 Wed 26.74 ### 26.53 ### 12,294,786 ### ### ### 0.0
2016-Aug-30 Tue ### 26.72 26.48 26.54 ### ### 1.9
2016-Aug-29 Mon ### 26.72 ### 26.48 2,911,885 38,902,783 ### ### ###
2016-Aug-26 Fri 26.75 26.875 ### ### 35.5 35.5 0.0
2016-Aug-25 Thu ### ### 26.74 26.85 4,934,676 ### 32.0 32.0 1.9
2016-Aug-24 Wed ### 27.25 26.83 ### 78.4 78.4 0.0
2016-Aug-23 Tue 26.7 ### ### ### 4,289,874 0 ### ### 0.0
2016-Aug-22 Mon 26.54 26.76 26.54 ### 3,788,348 100,959,474 77.3 77.3 0.0
2016-Aug-19 Fri 26.72 26.75 26.4 ### 3,648,575 96,960,880 30.0 30.0 0.0
2016-Aug-18 Thu ### ### ### 26.72 ### ### 1.9
2016-Aug-17 Wed 26.58 26.81 26.48 26.77 7,269,685 193,700,756 79.7 79.7 1.9
2016-Aug-16 Tue ### 26.73 ### 26.58 4,591,372 61,363,686 40.3 40.3 1.9
2016-Aug-15 Mon 26.55 26.8 ### ### 3,234,157 ### 70.9 70.9 0.0
2016-Aug-12 Fri ### 26.71 ### 26.56 6,234,823 ### ### ### 1.9
2016-Aug-11 Thu ### ### ### 26.48 27.6 27.6 ###
2016-Aug-10 Wed 26.5 26.89 26.46 26.75 76.8 76.8 ###
2016-Aug-09 Tue 25.46 ### 25.43 26.44 11,836,955 150,506,882 93.0 93.0 1.9
2016-Aug-08 Mon 25.47 25.81 25.44 25.7 79.3 79.3 1.8
2016-Aug-05 Fri ### 25.5 ### 25.25 27.3 27.3 ###
2016-Aug-04 Thu 25.2 25.445 ### 25.2 5,258,282 ### ### ### 1.8
2016-Aug-03 Wed ### 25.48 ### 25.23 ### ### 1.8
2016-Aug-02 Tue 25.72 ### ### 25.73 6,416,452 0 79.4 79.4 1.8
2016-Aug-01 Mon 25.84 ### ### 25.78 ### ### ###
2016-Jul-29 Fri 25.72 ### ### 25.84 10,285,871 0 70.6 70.6 1.8
2016-Jul-28 Thu ### 25.83 ### 25.77 4,802,282 62,021,472 73.3 73.3 ###
2016-Jul-27 Wed 25.72 25.82 25.475 ### 5,696,921 146,111,781 39.6 39.6 0.0
2016-Jul-26 Tue 25.4 ### 25.26 ### 5,868,927 74,124,548 79.8 79.8 0.0
2016-Jul-25 Mon 25.4 25.55 ### 25.44 4,454,757 56,909,520 72.8 72.8 1.8
2016-Jul-22 Fri 25.4 25.4 ### ### 35.7 35.7 0.0
2016-Jul-21 Thu 25.5 25.5 ### 25.42 6,524,024 ### ### ### 1.8
2016-Jul-20 Wed ### ### ### 25.23 6,059,742 0 ### ### 1.8
2016-Jul-19 Tue 25 ### 24.75 ### 4,894,621 ### ### ### 0.0
2016-Jul-18 Mon ### ### 24.88 ### ### ### 0.0
2016-Jul-15 Fri 24.74 ### 24.71 24.85 5,729,148 70,783,623 74.3 74.3 1.8
2016-Jul-14 Thu 24.55 24.775 24.53 24.75 ### ### 1.8
2016-Jul-13 Wed 24.45 24.73 24.375 24.5 68.8 68.8 1.8
2016-Jul-12 Tue 24.21 ### ### 24.2 38.7 38.7 1.7
2016-Jul-11 Mon ### ### 23.59 ### 8,344,578 ### 79.2 79.2 0.0
2016-Jul-08 Fri 23 23.28 23 ### ### ### 0.0
2016-Jul-07 Thu 23.21 ### ### ### 6,369,940 0 26.9 26.9 0.0
2016-Jul-06 Wed 23.25 23.25 ### ### 10,646,789 123,768,922 23.6 23.6 0.0
2016-Jul-05 Tue ### 23.75 ### 23.4 5,641,149 66,988,644 32.1 32.1 ###
2016-Jul-04 Mon 23.77 23.88 23.59 23.75 6,036,978 143,287,672 ### ### ###
2016-Jul-01 Fri 24.26 24.27 23.83 ### 6,944,089 167,005,340 ### ### 0.0
2016-Jun-30 Thu 24 24.25 ### ### ### ### 0.0
2016-Jun-29 Wed 23.75 23.78 23.51 ### 7,467,471 176,568,351 25.5 25.5 0.0
2016-Jun-28 Tue ### 23.41 22.74 23.29 ### ### ###
2016-Jun-27 Mon ### ### 22.71 23.27 6,442,589 ### ### ### 1.7
2016-May-27 Fri ### ### 25.55 25.85 76.3 76.3 ###
2016-May-26 Thu ### ### 25.21 25.54 ### ### 1.8
2016-May-25 Wed ### 25.47 ### 25.28 ### ### 1.8
2016-May-24 Tue ### ### 24.775 24.78 6,524,688 80,824,572 ### ### 1.8
2016-May-23 Mon 25.2 25.23 24.71 ### 6,196,629 154,729,826 27.6 27.6 0.0
2016-May-20 Fri 24.7 ### ### ### 6,128,580 0 78.3 78.3 0.0
2016-May-19 Thu 25 ### 24.72 ### 9,383,259 115,977,081 42.7 42.7 0.0
2016-May-18 Wed 24.48 24.83 ### 24.7 82.1 82.1 1.8
2016-May-17 Tue 24.51 ### 24.43 24.51 ### ### ###
2016-May-16 Mon 24 24.385 24 ### 5,585,559 ### ### ### 0.0
2016-May-13 Fri 24.45 24.45 ### ### 6,655,722 ### 24.2 24.2 0.0
2016-May-12 Thu ### 24.43 ### ### 9,432,482 ### 29.5 29.5 0.0
2016-May-11 Wed ### ### 24.27 24.43 8,816,047 ### ### ### 1.7
2016-May-10 Tue ### 24.775 ### 24.7 9,418,975 116,677,552 83.0 83.0 1.8
2016-May-09 Mon 24.22 24.46 ### ### 11,376,652 139,136,453 ### ### 0.0
2016-May-06 Fri ### 25.345 24.77 ### 12,344,153 ### ### ### 0.0
2016-May-05 Thu ### 25.45 ### ### 13,998,574 178,131,854 78.9 78.9 0.0
2016-May-04 Wed 24.7 25.24 ### ### ### ### 0.0
2016-May-03 Tue 22.8 ### 22.78 ### 20,416,289 ### 97.8 97.8 0.0
2016-May-02 Mon ### ### ### 23.73 24.6 24.6 ###
2016-Apr-29 Fri ### ### ### 24.27 8,781,120 0 ### ### ###
2016-Apr-28 Thu ### 24.23 23.85 ### 33.6 33.6 0.0
2016-Apr-27 Wed 24.47 24.75 23.76 23.88 ### ### 1.7
2016-Apr-26 Tue ### 24.48 ### 24.25 38.1 38.1 1.7
2016-Apr-22 Fri ### 24.49 ### ### 5,707,184 ### 80.4 80.4 0.0
2016-Apr-21 Thu 24.26 24.4 ### ### 7,385,081 90,097,988 67.1 67.1 0.0
2016-Apr-20 Wed 24.2 ### ### ### 5,660,728 0 26.0 26.0 0.0
2016-Apr-19 Tue ### ### 23.86 ### 74.8 74.8 0.0
2016-Apr-18 Mon ### ### 23.43 23.7 4,719,944 55,294,143 ### ### 1.7
2016-Apr-15 Fri 23.77 ### 23.5 23.85 7,846,258 ### 68.1 68.1 ###
2016-Apr-14 Thu ### ### 23.555 23.77 ### ### 1.7
2016-Apr-13 Wed ### ### ### ### 6,174,683 0 ### ### 0.0
2016-Apr-12 Tue 22.2 ### ### 22.84 5,241,045 0 ### ### ###
2016-Apr-11 Mon ### 22.46 ### 22.25 32.2 32.2 ###
2016-Apr-08 Fri ### 22.5 ### 22.28 ### ### ###
2016-Apr-07 Thu 22.7 22.76 22.54 ### ### ### 0.0
2016-Apr-06 Wed 22.4 22.77 22.345 22.55 ### ### ###
2016-Apr-05 Tue 22.75 22.8 ### 22.47 7,090,549 80,832,258 ### ### ###
2016-Apr-04 Mon 23 23.2 22.74 22.81 5,144,755 118,175,022 25.4 25.4 ###
2016-Apr-01 Fri ### 23.21 22.75 22.81 9,672,259 ### 22.4 22.4 ###
2016-Mar-31 Thu ### 23.59 ### 23.46 9,261,688 ### 73.3 73.3 1.7
2016-Mar-30 Wed ### ### 22.87 ### 10,761,745 123,060,554 ### ### 0.0
2016-Mar-29 Tue 23.8 23.86 ### 23.2 12,242,227 ### 20.8 20.8 1.7
2016-Mar-24 Thu 24.4 24.46 23.81 ### 21,437,559 517,395,486 18.7 18.7 0.0
2016-Mar-23 Wed 25.4 25.56 25.21 ### 7,339,654 ### 36.3 36.3 0.0
2016-Mar-22 Tue 25.83 25.87 ### 25.44 ### ### 1.8
2016-Mar-21 Mon 26.2 26.2 ### 25.87 22.6 22.6 1.8
2016-Mar-18 Fri ### ### 25.89 ### 9,093,022 ### ### ### 0.0
2016-Mar-17 Thu 26 ### ### 25.86 8,213,574 0 ### ### 1.8
2016-Mar-16 Wed 25.42 25.59 ### 25.59 ### ### 1.8
2016-Mar-15 Tue 25.75 25.84 ### ### 31.8 31.8 0.0
2016-Mar-14 Mon 25.7 ### ### 25.75 ### ### ###
2016-Mar-11 Fri 25.48 25.56 ### 25.42 5,685,487 72,660,523 30.4 30.4 1.8
2016-Mar-10 Thu 25.72 25.86 25.46 25.49 ### ### ###
2016-Mar-09 Wed ### 25.54 24.82 25.48 7,352,186 185,128,043 ### ### 1.8
2016-Mar-08 Tue 25.59 25.7 24.84 ### ### ### 0.0
2016-Mar-07 Mon 25.21 25.58 ### 25.48 6,609,221 ### 77.3 77.3 1.8
2016-Mar-04 Fri 25 ### 24.82 ### ### ### 0.0
2016-Mar-03 Thu ### ### 24.22 24.8 77.9 77.9 ###
2016-Mar-02 Wed 23.7 24.45 ### ### 81.0 81.0 0.0
2016-Mar-01 Tue 22.42 ### ### ### 84.4 84.4 0.0
2016-Feb-29 Mon 22.74 22.88 ### 22.4 23.1 23.1 ###
2016-Feb-26 Fri 22.75 22.84 ### 22.56 8,619,557 98,435,340 ### ### ###
2016-Feb-25 Thu 22.45 ### 21.87 22.55 77.2 77.2 ###
2016-Feb-24 Wed ### ### 22.225 ### 8,711,258 96,803,854 ### ### 0.0
2016-Feb-23 Tue 23.5 23.59 ### ### 20.0 20.0 0.0
2016-Feb-22 Mon 23.26 23.45 ### ### 5,920,079 69,412,926 ### ### 0.0
2016-Feb-19 Fri 23.55 ### 23.21 23.4 31.8 31.8 ###
2016-Feb-18 Thu 23.51 23.86 23.22 23.75 9,003,827 211,950,087 73.1 73.1 ###
2016-Feb-17 Wed 23.4 ### 22.88 ### 24.0 24.0 0.0
2016-Feb-16 Tue ### 23.27 22.58 23.27 ### ### 1.7
2016-Feb-15 Mon 22.85 ### 22.42 22.84 ### ### ###
2016-Feb-12 Fri 22.46 22.77 ### ### 10,406,070 ### 27.0 27.0 0.0
2016-Feb-11 Thu ### 22.77 22.41 22.71 67.0 67.0 1.6
2016-Feb-10 Wed ### 23.29 21.86 22.42 13,343,280 301,224,546 ### ### ###
2016-Feb-09 Tue 23.5 23.53 ### 22.79 21.5 21.5 1.6
2016-Feb-08 Mon 23.75 23.83 23.56 23.73 32.7 32.7 ###
2016-Feb-05 Fri 24.2 24.2 23.75 ### 28.5 28.5 0.0
2016-Feb-04 Thu 24 24.4 ### ### 78.2 78.2 0.0
2016-Feb-03 Wed ### ### 23.53 ### 8,189,140 ### 25.3 25.3 0.0
2016-Feb-02 Tue ### 24.78 ### 24.4 30.9 30.9 1.7
2016-Feb-01 Mon 24.48 24.79 ### 24.59 7,254,379 89,918,027 75.9 75.9 ###
2016-Jan-29 Fri 24.28 24.29 23.78 ### 11,685,423 280,859,141 ### ### 0.0
2016-Jan-28 Thu 23.76 ### 23.71 ### 7,741,284 91,772,921 78.7 78.7 0.0
2016-Jan-27 Wed 24.25 24.28 ### ### 8,249,420 100,147,958 ### ### 0.0
2016-Jan-25 Mon 23.75 ### ### ### 6,220,244 0 ### ### 0.0
2016-Jan-22 Fri 23.45 23.49 ### ### 7,925,373 ### 25.2 25.2 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed 24.56 ### 23.44 23.5 12.7 12.7 1.7
2016-Jan-19 Tue ### ### 24.29 24.59 ### ### ###
2016-Jan-18 Mon ### ### ### 24.41 ### ### ###
2016-Jan-15 Fri 25.45 ### 24.7 ### 7,664,870 94,661,144 ### ### 0.0
2016-Jan-14 Thu 25 25.2 24.84 ### 5,455,677 ### ### ### 0.0
2016-Jan-13 Wed ### 25.56 25.22 25.45 74.6 74.6 1.8
2016-Jan-12 Tue 25.25 25.56 ### ### 9,608,642 122,798,444 30.8 30.8 0.0
2016-Jan-11 Mon 25.4 25.4 ### ### 8,111,987 ### ### ### 0.0
2016-Jan-08 Fri 25.5 ### 25.2 25.54 65.5 65.5 1.8
2016-Jan-07 Thu ### ### ### 25.86 18.6 18.6 1.8
2016-Jan-06 Wed ### 27.2 26.55 26.71 4,515,679 121,358,873 ### ### 1.9
2016-Jan-05 Tue ### 27.4 ### ### 5,347,674 ### 26.0 26.0 0.0
2016-Jan-04 Mon 27.87 27.88 27.44 27.53 4,347,886 120,262,526 ### ### ###
2015-Dec-31 Thu 27.85 28 27.75 ### 75.6 75.6 0.0
2015-Dec-30 Wed 27.87 ### 27.74 ### 72.5 72.5 0.0
2015-Dec-29 Tue 27.2 ### ### ### 3,706,583 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### 27.25 ### ### ###
2015-Dec-23 Wed 26.86 ### 26.82 26.88 4,753,642 ### ### ### ###
2015-Dec-22 Tue 27 ### 26.51 ### 23.6 23.6 0.0
2015-Dec-21 Mon 26.26 26.86 ### 26.79 ### ### ###
2015-Dec-18 Fri ### ### ### 26.48 ### ### ###
2015-Dec-17 Thu 26.49 26.7 ### 26.53 10,019,754 ### 68.3 68.3 ###
2015-Dec-16 Wed 25.74 ### ### ### 6,572,348 0 73.5 73.5 0.0
2015-Dec-15 Tue ### 25.89 ### ### 23.9 23.9 0.0
2015-Dec-14 Mon 25.78 ### ### ### 6,222,127 0 37.5 37.5 0.0
2015-Dec-11 Fri ### 26.46 ### 26.22 4,638,175 61,363,055 ### ### 1.9
2015-Dec-10 Thu 26.46 26.46 ### ### 9,307,788 ### 30.7 30.7 0.0
2015-Dec-09 Wed 26.7 26.8 ### 26.43 ### ### 1.9
2015-Dec-08 Tue ### 27.22 26.81 26.82 29.8 29.8 1.9
2015-Dec-07 Mon ### ### ### 27.27 5,057,342 0 31.6 31.6 1.9
2015-Dec-04 Fri ### ### 26.77 ### ### ### 0.0
2015-Dec-03 Thu 27.7 ### 27.58 27.81 4,837,581 66,710,241 ### ### ###
2015-Dec-02 Wed 27.78 28 27.78 ### 78.9 78.9 0.0
2015-Dec-01 Tue ### ### ### 27.79 ### ### 2.0
2015-Nov-30 Mon ### 27.47 ### ### ### ### 0.0
2015-Nov-27 Fri 27.74 27.8 27.23 ### 9,239,257 254,218,156 ### ### 0.0
2015-Nov-26 Thu 27.48 27.85 27.45 27.56 4,357,477 ### 74.5 74.5 2.0
2015-Nov-25 Wed 27.8 27.84 27.42 27.44 5,354,349 ### ### ### ###
2015-Nov-24 Tue 27.75 28 27.51 27.77 6,366,281 176,696,129 ### ### ###
2015-Nov-23 Mon 27.73 ### 27.56 27.85 ### ### ###
2015-Nov-20 Fri 27.5 27.83 ### 27.74 6,314,774 87,870,080 ### ### ###
2015-Nov-19 Thu 27 27.56 ### 27.52 9,053,024 124,750,670 82.1 82.1 2.0
2015-Nov-18 Wed 26.23 ### ### 26.75 6,450,879 0 ### ### ###
2015-Nov-17 Tue ### 26.49 ### 26.49 77.4 77.4 1.9
2015-Nov-16 Mon 25.8 ### 25.75 ### 71.1 71.1 0.0
2015-Nov-13 Fri ### ### 25.82 ### 8,429,881 ### ### ### 0.0
2015-Nov-12 Thu 26.23 26.79 26.2 ### 85.0 85.0 0.0
2015-Nov-11 Wed 25.89 ### 25.82 26.23 81.3 81.3 ###
2015-Nov-10 Tue ### 25.54 ### 25.54 ### ### 1.8
2015-Nov-09 Mon ### ### 25.26 ### ### ### 0.0
2015-Nov-06 Fri 25.5 ### 25.43 ### 84.1 84.1 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed 27.25 ### 26.8 26.87 9,489,078 127,153,645 ### ### ###
2015-Nov-03 Tue ### ### 26.76 27 70.3 70.3 1.9
2015-Nov-02 Mon ### 27.21 26.56 26.58 14,340,586 385,546,654 ### ### 1.9
2015-Oct-30 Fri 27.51 ### ### 27.21 22.3 22.3 ###
2015-Oct-29 Thu ### ### ### ### 9,511,021 0 16.6 16.6 0.0
2015-Oct-28 Wed ### ### ### 28.75 29.2 29.2 ###
2015-Oct-27 Tue ### ### ### ### 35.4 35.4 0.0
2015-Oct-26 Mon ### ### 28.89 ### 6,350,170 ### 31.2 31.2 0.0
2015-Oct-23 Fri 29 ### 28.86 ### ### ### 0.0
2015-Oct-22 Thu 28.48 ### ### ### ### ### 0.0
2015-Oct-21 Wed 28.2 ### ### 28.56 6,082,741 0 78.0 78.0 ###
2015-Oct-20 Tue ### ### ### 28.4 ### ### 2.0
2015-Oct-19 Mon 28.7 ### 28.55 28.86 6,256,687 ### ### ### ###
2015-Oct-16 Fri 28.8 28.89 ### ### 29.2 29.2 0.0
2015-Oct-15 Thu 28.75 28.75 ### 28.56 5,329,743 76,615,055 ### ### ###
2015-Oct-14 Wed ### 28.7 ### ### 7,520,141 107,914,023 ### ### 0.0
2015-Oct-13 Tue ### 28.71 ### 28.51 ### ### ###
2015-Oct-12 Mon 28.46 28.52 ### ### 30.7 30.7 0.0
2015-Oct-09 Fri ### ### ### 28.46 6,660,025 0 70.5 70.5 2.0
2015-Oct-08 Thu ### 28.2 ### ### 6,252,683 ### ### ### 0.0
2015-Oct-07 Wed 27.55 27.75 ### 27.72 4,937,753 68,511,322 78.0 78.0 ###
2015-Oct-06 Tue 27.7 27.79 27.45 27.48 6,279,684 173,444,872 ### ### 2.0
2015-Oct-05 Mon 27.25 ### ### ### ### ### 0.0
2015-Oct-02 Fri ### 27.49 ### ### ### ### 0.0
2015-Oct-01 Thu 27.25 ### 27.2 27.52 6,559,050 89,203,080 73.1 73.1 2.0
2015-Sep-30 Wed ### ### 26.44 ### 8,850,956 ### 76.5 76.5 0.0
2015-Sep-29 Tue ### ### ### ### 11,318,044 0 ### ### 0.0
2015-Sep-28 Mon ### 27.58 ### 27.4 5,206,286 71,794,683 ### ### 2.0
2015-Sep-25 Fri 27.52 ### 27 27 ### ### 1.9
2015-Sep-24 Thu 27.21 27.45 ### ### 7,226,945 99,189,820 ### ### 0.0
2015-Sep-23 Wed 27.57 ### ### ### 15.0 15.0 0.0
2015-Sep-22 Tue ### ### ### 27.83 4,994,024 0 30.0 30.0 2.0
2015-Sep-21 Mon 28 28 27.52 27.72 26.5 26.5 ###
2015-Sep-18 Fri 28.29 ### 27.71 28.4 67.7 67.7 2.0
2015-Sep-17 Thu 28.25 28.52 ### ### 9,788,145 139,578,947 33.7 33.7 0.0
2015-Sep-16 Wed 27.45 27.88 27.25 27.88 ### ### ###
2015-Sep-15 Tue ### ### ### ### 6,941,528 0 12.1 12.1 0.0
2015-Sep-14 Mon ### ### ### 27.78 6,450,687 0 26.3 26.3 2.0
2015-Sep-11 Fri 27.8 ### ### 27.52 22.5 22.5 2.0
2015-Sep-10 Thu ### ### ### ### 23.1 23.1 0.0
2015-Sep-09 Wed ### 28.545 27.925 28.54 12,072,183 340,858,087 81.1 81.1 2.0
2015-Sep-08 Tue 27 27.53 26.81 27.53 81.3 81.3 ###
2015-Sep-07 Mon ### ### 26.46 26.71 26.8 26.8 1.9
2015-Sep-04 Fri ### 27.125 26.71 26.86 9,163,820 246,667,124 25.3 25.3 1.9
2015-Sep-03 Thu 27.76 27.88 ### ### 19.8 19.8 0.0
2015-Sep-02 Wed ### 27.49 26.8 27.42 74.9 74.9 2.0
2015-Sep-01 Tue 27.7 ### ### ### ### ### 0.0
2015-Aug-31 Mon ### ### ### ### ### ### 0.0
2015-Aug-28 Fri ### ### ### 28.53 17.2 17.2 2.0
2015-Aug-27 Thu ### 28.82 28.55 28.57 28.5 28.5 ###
2015-Aug-26 Wed 27.28 ### ### ### 80.0 80.0 0.0
2015-Aug-25 Tue 26.5 ### 26.41 ### 19,097,454 252,181,880 80.7 80.7 0.0
2015-Aug-24 Mon 27.7 ### ### ### ### ### 0.0
2015-Aug-21 Fri 28.72 28.72 28 ### 15,690,622 ### 23.7 23.7 0.0
2015-Aug-20 Thu 29.41 29.59 ### ### 28.2 28.2 0.0
2015-Aug-19 Wed ### 29.88 ### 29.84 11,400,588 170,324,784 88.9 88.9 ###
2015-Aug-18 Tue 29.5 ### ### ### 9,173,342 0 22.1 22.1 0.0
2015-Aug-17 Mon 29.45 ### ### 29.52 5,948,125 0 ### ### 2.1
2015-Aug-14 Fri 29.7 29.78 29.29 29.29 20.1 20.1 2.1
2015-Aug-13 Thu 29.73 ### ### 29.76 6,324,456 0 ### ### 2.1
2015-Aug-12 Wed ### ### 29.4 29.5 ### ### 2.1
2015-Aug-11 Tue 30.8 30.8 ### ### 8,621,656 ### ### ### 0.0
2015-Aug-10 Mon ### 30.71 30.26 ### ### ### 0.0
2015-Aug-07 Fri ### ### 29.8 ### ### ### 0.0
2015-Aug-06 Thu 32.58 32.58 32.58 32.58 0 2.3
2015-Aug-05 Wed ### ### ### 32.58 24.7 24.7 2.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-05 23:07:29 thru 2025-05-05 23:07:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000