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

Currently Fri 25-Jun-20 03:28:08 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

(ASX) ASX LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for ASX .. Thursday 19th June 2025

ASX 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 95.83 ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-20 Tue 57.49 57.85 ### ### 247,788 ### ### ### 0.0
2018-Mar-19 Mon 58.25 58.25 ### 57.8 33.0 33.0 4.1
2018-Mar-16 Fri ### 58.2 57.51 58 485,678 ### 65.8 65.8 4.1
2018-Mar-15 Thu 57.77 ### 56.83 57.43 560,086 15,914,843 ### ### 4.1
2018-Mar-14 Wed 57.78 58.29 57.23 ### 262,982 15,189,840 ### ### 0.0
2018-Mar-13 Tue ### ### 57.54 ### ### ### 0.0
2018-Mar-12 Mon ### 58.7 ### ### 180,474 ### 30.3 30.3 0.0
2018-Mar-09 Fri ### ### 57.2 ### 80.2 80.2 0.0
2018-Mar-08 Thu 57.48 57.58 ### ### 31.4 31.4 0.0
2018-Mar-07 Wed 58.79 58.8 ### 58.22 418,984 12,318,129 29.7 29.7 4.2
2018-Mar-06 Tue 58.53 58.8 ### ### ### ### 0.0
2018-Mar-05 Mon ### ### 57.57 57.86 ### ### 4.1
2018-Mar-02 Fri ### ### 57.42 57.85 ### ### 4.1
2018-Mar-01 Thu 58.24 58.51 ### ### 347,759 10,173,689 ### ### 0.0
2018-Feb-28 Wed ### ### ### ### ### ### 0.0
2018-Feb-27 Tue ### ### 58.56 58.85 469,189 13,737,853 76.8 76.8 ###
2018-Feb-26 Mon 58.5 58.7 ### 58.42 556,759 16,340,876 38.3 38.3 4.2
2018-Feb-23 Fri 58.25 58.71 57.85 ### ### ### 0.0
2018-Feb-22 Thu 57.8 ### ### ### ### ### 0.0
2018-Feb-21 Wed ### 57.89 56.82 57.73 448,340 25,714,540 ### ### ###
2018-Feb-20 Tue 56.86 ### 56.53 56.88 69.1 69.1 4.1
2018-Feb-19 Mon 56.7 ### ### ### 436,727 0 ### ### 0.0
2018-Feb-16 Fri ### ### ### ### 535,549 0 ### ### 0.0
2018-Feb-15 Thu 55 ### 55 ### ### ### 0.0
2018-Feb-14 Wed 54.2 54.29 ### ### 42.8 42.8 0.0
2018-Feb-13 Tue ### 54.53 ### 54.23 285,972 7,797,026 ### ### ###
2018-Feb-12 Mon 54.41 ### ### ### ### ### 0.0
2018-Feb-09 Fri ### 54.23 ### ### ### ### 0.0
2018-Feb-08 Thu ### 54.73 ### ### 73.8 73.8 0.0
2018-Feb-07 Wed 54.44 ### ### 54.46 59.3 59.3 3.9
2018-Feb-06 Tue ### ### 53.4 54 831,472 ### ### ### 3.9
2018-Feb-05 Mon ### ### ### 55.29 375,077 0 47.2 47.2 ###
2018-Feb-02 Fri 55.4 55.87 55.23 55.79 241,025 ### 74.7 74.7 4.0
2018-Feb-01 Thu ### ### 54.855 55.56 554,380 15,205,257 ### ### 4.0
2018-Jan-31 Wed ### ### 54.59 54.74 410,687 ### ### ### ###
2018-Jan-30 Tue 55.44 ### 54.86 ### 324,346 ### ### ### 0.0
2018-Jan-29 Mon 54.88 56.27 ### 55.82 449,049 ### ### ### 4.0
2018-Jan-25 Thu 54.29 54.85 ### ### ### ### 0.0
2018-Jan-24 Wed 54.76 ### 54.53 54.7 35.1 35.1 3.9
2018-Jan-23 Tue 55 ### ### ### ### ### 0.0
2018-Jan-22 Mon 54.74 55.26 54.71 54.71 45.3 45.3 3.9
2018-Jan-19 Fri 54.72 ### ### ### 43.1 43.1 0.0
2018-Jan-18 Thu ### 55.22 54.5 54.78 35.0 35.0 3.9
2018-Jan-17 Wed 54.73 ### 54.57 54.86 328,728 8,969,343 74.1 74.1 3.9
2018-Jan-16 Tue ### ### 54.76 54.8 ### ### 3.9
2018-Jan-15 Mon 55.47 55.47 ### ### 29.8 29.8 0.0
2018-Jan-12 Fri 55.79 55.85 ### 55.27 182,878 ### 23.8 23.8 3.9
2018-Jan-11 Thu 55.75 55.81 ### 55.24 269,780 ### ### ### 3.9
2018-Jan-03 Wed ### ### ### ### ### ### 0.0
2018-Jan-02 Tue ### 54.87 54.27 54.59 127,540 6,959,857 31.9 31.9 ###
2017-Dec-29 Fri 55.44 55.44 54.59 54.86 ### ### 3.9
2017-Dec-28 Thu ### ### ### 55.41 ### ### 4.0
2017-Dec-27 Wed ### ### 54.89 ### 139,624 3,831,980 26.3 26.3 0.0
2017-Dec-22 Fri 55.52 55.78 ### ### 468,942 ### ### ### 0.0
2017-Dec-21 Thu 54.85 ### ### ### 65.8 65.8 0.0
2017-Dec-20 Wed ### 56.45 55.73 55.74 328,984 ### 25.0 25.0 ###
2017-Dec-19 Tue 56 56.53 55.82 56.45 345,876 19,429,584 ### ### 4.0
2017-Dec-18 Mon 55.76 56.2 55.48 ### 172,777 ### 69.6 69.6 0.0
2017-Dec-15 Fri 55.75 55.84 ### ### ### ### 0.0
2017-Dec-08 Fri ### ### 56 56.25 26.8 26.8 4.0
2017-Dec-07 Thu 57.25 57.8 57 ### 346,389 19,882,728 ### ### 0.0
2017-Dec-06 Wed ### 57.23 56.8 ### ### ### 0.0
2017-Dec-05 Tue ### 57.55 56.8 ### ### ### 0.0
2017-Dec-04 Mon 57.27 ### ### ### 212,842 0 72.3 72.3 0.0
2017-Dec-01 Fri 57.48 57.49 57 ### 190,770 10,920,628 29.7 29.7 0.0
2017-Nov-30 Thu 57.21 57.44 56.71 ### 583,323 ### ### ### 0.0
2017-Nov-29 Wed 57 57.7 56.85 ### ### ### 0.0
2017-Nov-28 Tue ### 56.75 ### ### 406,673 11,539,346 ### ### 0.0
2017-Nov-27 Mon 55.87 56.27 55.84 ### 400,573 ### ### ### 0.0
2017-Nov-24 Fri ### 55.77 55.28 55.77 70.5 70.5 ###
2017-Nov-23 Thu ### 55.79 55.22 55.75 75.9 75.9 4.0
2017-Nov-22 Wed ### 55.53 ### 55.44 333,879 9,270,150 65.8 65.8 ###
2017-Nov-21 Tue ### ### 54.77 ### 258,589 7,081,459 ### ### 0.0
2017-Nov-20 Mon 54.87 ### ### ### 244,120 0 71.3 71.3 0.0
2017-Nov-17 Fri ### ### 54.4 ### 369,385 10,047,272 ### ### 0.0
2017-Nov-16 Thu ### ### ### 54.51 30.7 30.7 ###
2017-Nov-15 Wed 54.47 54.7 ### 54.58 ### ### 3.9
2017-Nov-14 Tue ### 54.75 ### 54.57 342,178 9,367,122 ### ### 3.9
2017-Nov-13 Mon ### 54.78 ### 54.21 238,348 6,528,351 ### ### 3.9
2017-Nov-10 Fri ### 54.82 54.46 54.51 ### ### ###
2017-Nov-09 Thu 54.51 54.82 ### ### 273,983 7,509,874 67.2 67.2 0.0
2017-Nov-08 Wed 54.83 ### ### 54.47 213,326 0 28.9 28.9 ###
2017-Nov-07 Tue ### ### ### ### ### ### 0.0
2017-Nov-06 Mon ### 54.83 ### 54.55 216,080 ### 75.4 75.4 ###
2017-Nov-03 Fri ### 54.29 53.75 ### 157,829 8,525,922 ### ### 0.0
2017-Nov-02 Thu 54 54.24 53.77 53.77 183,049 ### 34.8 34.8 ###
2017-Nov-01 Wed ### 54.22 53.83 53.85 29.5 29.5 ###
2017-Oct-31 Tue ### ### ### ### 299,846 0 27.5 27.5 0.0
2017-Oct-30 Mon ### ### ### ### ### ### 0.0
2017-Oct-27 Fri 54.56 ### ### 54.21 485,324 0 ### ### 3.9
2017-Oct-26 Thu 54.25 ### ### 54.26 ### ### 3.9
2017-Oct-25 Wed 54.49 54.49 53.82 ### 417,240 ### 29.6 29.6 0.0
2017-Oct-24 Tue ### 54.46 ### 54 214,644 5,844,756 ### ### 3.9
2017-Oct-23 Mon 54.4 54.55 ### ### 35.4 35.4 0.0
2017-Oct-20 Fri ### 54.57 ### 54.2 210,077 5,731,950 66.0 66.0 ###
2017-Oct-19 Thu 54.29 54.73 ### ### 71.9 71.9 0.0
2017-Oct-18 Wed ### ### ### ### 387,975 0 73.9 73.9 0.0
2017-Oct-17 Tue ### ### 53.81 ### 217,754 5,858,671 ### ### 0.0
2017-Oct-16 Mon ### ### ### 54 35.6 35.6 3.9
2017-Oct-13 Fri 53.54 ### 53.44 53.85 69.7 69.7 ###
2017-Oct-12 Thu 53.5 53.82 ### 53.72 239,922 ### ### ### 3.8
2017-Oct-11 Wed ### ### 53.23 53.43 ### ### ###
2017-Oct-10 Tue ### 53.7 ### 53.4 65.8 65.8 3.8
2017-Oct-09 Mon ### ### ### 53.41 340,141 0 73.5 73.5 ###
2017-Oct-06 Fri 52.5 ### 52.45 52.88 ### ### 3.8
2017-Oct-05 Thu 52.29 ### ### 52.47 165,380 0 69.4 69.4 3.7
2017-Oct-04 Wed 52.72 53.4 52.2 52.27 ### ### ###
2017-Oct-03 Tue 53 ### 52.45 ### 179,653 ### ### ### 0.0
2017-Oct-02 Mon 52.87 ### ### ### 208,484 0 ### ### 0.0
2017-Sep-29 Fri 52.25 52.58 ### 52.43 ### ### 3.7
2017-Sep-28 Thu ### 52.48 ### 52.23 735,572 ### 68.7 68.7 ###
2017-Sep-27 Wed 52.55 ### 51.81 ### ### ### 0.0
2017-Sep-26 Tue 52.83 ### 52.54 ### 327,776 8,610,675 34.1 34.1 0.0
2017-Sep-25 Mon ### 53.23 ### ### 123,327 3,282,348 ### ### 0.0
2017-Sep-22 Fri 52.71 ### 52.54 ### 32.6 32.6 0.0
2017-Sep-21 Thu 52.85 52.88 ### 52.47 ### ### 3.7
2017-Sep-20 Wed ### ### 52.82 ### 166,470 4,396,472 ### ### 0.0
2017-Sep-19 Tue ### ### 52.88 ### ### ### 0.0
2017-Sep-18 Mon 52.52 ### ### 52.81 292,051 0 75.5 75.5 3.8
2017-Sep-15 Fri 52.89 ### 52.26 52.27 ### ### ###
2017-Sep-14 Thu ### 52.8 52.51 52.71 ### ### ###
2017-Sep-13 Wed 52.74 ### 52.51 52.54 213,687 5,610,352 ### ### 3.8
2017-Sep-12 Tue 52.8 ### 52.5 ### ### ### 0.0
2017-Sep-11 Mon ### ### 52.51 52.78 255,747 ### ### ### 3.8
2017-Sep-08 Fri ### 52.54 ### 52.47 307,028 8,065,625 71.7 71.7 3.7
2017-Sep-07 Thu 52.58 52.58 ### 52.24 341,277 8,972,172 27.6 27.6 ###
2017-Sep-06 Wed 53.7 53.82 ### 53.45 28.1 28.1 3.8
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon 54.79 54.8 54.24 54.41 181,348 ### ### ### ###
2017-Sep-01 Fri ### ### ### 54.76 171,886 0 30.3 30.3 ###
2017-Aug-31 Thu 54.57 54.8 54.225 ### 377,789 20,594,222 ### ### 0.0
2017-Aug-30 Wed ### 54.58 54.2 54.24 228,584 12,432,683 35.0 35.0 3.9
2017-Aug-29 Tue 54.54 54.88 ### 54.28 345,953 9,492,950 ### ### 3.9
2017-Aug-28 Mon ### ### 54.655 54.85 ### ### 3.9
2017-Aug-25 Fri 54.76 ### 54.44 54.84 483,153 13,151,424 ### ### 3.9
2017-Aug-24 Thu ### 54.76 53.87 ### ### ### 0.0
2017-Aug-23 Wed 54.48 ### 54 54.53 ### ### ###
2017-Aug-22 Tue 53.79 54.44 53.77 ### 67.6 67.6 0.0
2017-Aug-21 Mon ### ### ### 53.79 ### ### 3.8
2017-Aug-18 Fri ### 54.21 ### 53.78 574,452 15,570,521 ### ### ###
2017-Aug-17 Thu ### 54.44 52.83 54.43 684,980 ### 74.5 74.5 3.9
2017-Aug-16 Wed ### ### ### ### 497,881 0 ### ### 0.0
2017-Aug-15 Tue ### 53.73 ### 53.5 75.7 75.7 ###
2017-Aug-14 Mon 52.56 52.82 52.28 52.74 262,957 ### 73.9 73.9 3.8
2017-Aug-11 Fri 52.4 52.84 ### ### 273,041 7,213,743 34.9 34.9 0.0
2017-Aug-10 Thu ### ### 52.84 ### 75.9 75.9 0.0
2017-Aug-09 Wed ### ### 52.45 52.58 331,258 8,687,241 29.8 29.8 3.8
2017-Aug-08 Tue 52.72 ### ### 52.76 227,323 0 78.0 78.0 3.8
2017-Aug-07 Mon 52.78 52.86 ### ### 185,085 ### 29.6 29.6 0.0
2017-Aug-04 Fri ### 52.58 ### 52.46 ### ### 3.7
2017-Aug-03 Thu ### ### 52 52.5 ### ### 3.8
2017-Aug-02 Wed ### 53.27 ### 52.28 328,926 8,760,944 ### ### 3.7
2017-Aug-01 Tue 52.41 53.23 52.26 53.21 964,079 50,850,346 83.0 83.0 ###
2017-Jul-31 Mon 51.83 52.48 51.82 ### 706,224 36,829,581 77.4 77.4 0.0
2017-Jul-28 Fri 52.22 ### 51.71 51.79 568,171 ### ### ### ###
2017-Jul-27 Thu 52.58 52.87 ### 52.5 468,453 12,383,555 33.2 33.2 3.8
2017-Jul-26 Wed 52.5 ### 52.4 52.57 421,956 11,055,247 ### ### 3.8
2017-Jul-25 Tue 51.77 ### 51.49 ### 77.4 77.4 0.0
2017-Jul-24 Mon 51.74 ### 51.41 51.7 311,779 8,014,279 35.5 35.5 3.7
2017-Jul-21 Fri ### ### 51.57 ### 67.6 67.6 0.0
2017-Jul-20 Thu ### 52.5 ### ### 384,051 ### ### ### 0.0
2017-Jul-19 Wed 52.88 ### ### 52.29 379,889 0 ### ### ###
2017-Jul-18 Tue 53.24 ### 52.28 ### 475,942 12,441,123 ### ### 0.0
2017-Jul-17 Mon 53.29 ### ### ### 268,229 0 ### ### 0.0
2017-Jul-14 Fri ### 53.45 52.73 ### 324,527 ### ### ### 0.0
2017-Jul-13 Thu 52.77 52.85 52.4 52.83 298,041 ### 67.2 67.2 ###
2017-Jul-12 Wed ### 52.7 51.86 52.26 348,952 ### ### ### 3.7
2017-Jul-11 Tue 52.7 ### 52.21 ### 331,443 ### 34.4 34.4 0.0
2017-Jul-10 Mon ### ### 52.55 52.74 ### ### 3.8
2017-Jul-07 Fri ### ### ### 52.47 ### ### 3.7
2017-Jul-06 Thu ### ### ### 53.26 21.5 21.5 3.8
2017-Jul-05 Wed ### ### ### 53.29 ### ### ###
2017-Jul-04 Tue ### 54.57 53.86 ### 509,485 27,621,729 64.8 64.8 0.0
2017-Jul-03 Mon ### ### 53.55 53.7 343,829 9,206,021 ### ### 3.8
2017-Jun-30 Fri 53.54 ### ### ### 1,126,783 0 71.6 71.6 0.0
2017-Jun-29 Thu ### ### ### ### 68.5 68.5 0.0
2017-Jun-28 Wed ### 53.46 52.54 ### ### ### 0.0
2017-Jun-27 Tue ### 53.49 52.74 ### ### ### 0.0
2017-Jun-26 Mon ### 53.75 52.85 ### 79.5 79.5 0.0
2017-Jun-23 Fri 52.45 52.82 ### 52.79 290,574 7,674,059 ### ### ###
2017-Jun-22 Thu ### 52.41 ### 52.28 263,477 ### 74.6 74.6 3.7
2017-Jun-21 Wed 51.75 ### 51.46 51.75 ### ### ###
2017-Jun-20 Tue 52.41 52.72 52.2 52.2 252,822 13,263,042 ### ### 3.7
2017-Jun-19 Mon 52.27 52.58 ### ### ### ### 0.0
2017-Jun-16 Fri ### 52.49 51.81 ### ### ### 0.0
2017-Jun-15 Thu 51.71 ### ### ### 1,102,378 0 ### ### 0.0
2017-Jun-14 Wed ### 52.25 ### ### ### ### 0.0
2017-Jun-13 Tue 50.44 51.26 49.8 51.26 ### ### ###
2017-Jun-09 Fri 50.2 ### ### 50.52 74.4 74.4 3.6
2017-Jun-08 Thu ### 50.51 49.4 ### 354,342 17,701,154 ### ### 0.0
2017-Jun-07 Wed 50.5 51.24 50 50.46 ### ### 3.6
2017-Jun-06 Tue 51.4 ### 50.59 50.59 ### ### ###
2017-Jun-05 Mon ### ### ### ### 37.9 37.9 0.0
2017-Jun-02 Fri ### 52.26 51.82 ### 73.1 73.1 0.0
2017-Jun-01 Thu ### 51.79 51.055 ### 179,820 ### 81.2 81.2 0.0
2017-May-31 Wed 51.44 51.57 ### ### 615,872 15,880,259 ### ### 0.0
2017-May-30 Tue 51.53 51.82 ### 51.58 170,046 ### ### ### 3.7
2017-May-29 Mon 52 ### 51.58 51.58 ### ### 3.7
2017-May-26 Fri 52.2 52.41 51.84 51.88 ### ### 3.7
2017-May-25 Thu ### 52.155 51.78 52 31.3 31.3 3.7
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue ### ### ### ### 233,074 0 ### ### 0.0
2017-May-22 Mon 51.72 51.79 ### 51.42 27.4 27.4 3.7
2017-May-19 Fri 51.29 51.52 ### ### 66.4 66.4 0.0
2017-May-18 Thu ### 51.43 ### 51.27 522,722 ### 72.0 72.0 3.7
2017-May-17 Wed 52.42 52.59 ### 51.78 ### ### 3.7
2017-May-16 Tue ### 52.78 51.83 52.49 ### ### ###
2017-May-15 Mon 51.75 51.88 51.355 51.77 ### ### 3.7
2017-May-12 Fri ### ### 51.53 51.7 75.1 75.1 3.7
2017-May-11 Thu 51.5 52.26 51.45 ### 360,927 ### 78.1 78.1 0.0
2017-May-10 Wed ### 51.675 ### 51.55 344,143 ### 71.8 71.8 3.7
2017-May-09 Tue 51 51.41 50.8 ### 334,527 ### 67.5 67.5 0.0
2017-May-08 Mon 51.45 51.54 50.88 ### ### ### 0.0
2017-May-05 Fri ### ### ### 51.46 ### ### 3.7
2017-May-04 Thu ### 51.21 ### ### 69.6 69.6 0.0
2017-May-03 Wed 51.51 51.78 ### ### 30.8 30.8 0.0
2017-May-02 Tue 51.45 ### 51.175 51.49 70.6 70.6 3.7
2017-May-01 Mon 50.72 51.5 50.72 51.5 332,945 ### ### ### 3.7
2017-Apr-28 Fri ### 50.77 ### 50.72 523,643 13,292,677 ### ### 3.6
2017-Apr-27 Thu 50.43 ### 50.26 50.56 73.5 73.5 ###
2017-Apr-26 Wed ### 50.73 50.225 50.55 437,173 ### ### ### ###
2017-Apr-24 Mon 49.85 50.28 49.79 ### 80.7 80.7 0.0
2017-Apr-21 Fri ### 49.89 ### 49.74 281,958 7,033,442 ### ### 3.6
2017-Apr-20 Thu 49.53 49.59 49.27 49.47 ### ### ###
2017-Apr-19 Wed ### ### ### ### 31.1 31.1 0.0
2017-Apr-18 Tue 49.48 ### ### 49.42 581,344 0 47.6 47.6 3.5
2017-Apr-13 Thu 49.53 ### 49.22 49.46 357,987 ### ### ### 3.5
2017-Apr-12 Wed 49.7 ### ### ### 410,872 0 37.3 37.3 0.0
2017-Apr-11 Tue 49.53 ### ### 49.55 ### ### ###
2017-Apr-10 Mon 49.5 ### ### 49.5 494,380 0 ### ### 3.5
2017-Apr-07 Fri ### ### ### ### 513,976 0 73.6 73.6 0.0
2017-Apr-06 Thu 50.21 50.27 48.56 48.85 ### ### ###
2017-Apr-05 Wed 50 ### ### ### 278,083 0 ### ### 0.0
2017-Apr-04 Tue 50 50 ### 49.82 31.0 31.0 3.6
2017-Apr-03 Mon ### 50.46 ### 50 406,554 10,257,357 29.7 29.7 ###
2017-Mar-31 Fri 50.84 ### 50.48 50.48 487,455 ### 22.5 22.5 3.6
2017-Mar-30 Thu 50.59 51 50.51 50.71 ### ### 3.6
2017-Mar-29 Wed 50.4 ### 50.2 50.86 ### ### 3.6
2017-Mar-28 Tue 49.5 50.2 49.5 50.2 ### ### 3.6
2017-Mar-27 Mon ### 49.76 49.26 49.75 74.3 74.3 ###
2017-Mar-24 Fri ### ### ### ### 291,541 0 76.0 76.0 0.0
2017-Mar-23 Thu 49.2 49.48 48.87 ### 1,007,679 ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 502,788 0 24.1 24.1 0.0
2017-Mar-21 Tue 49.8 50.24 ### ### 74.5 74.5 0.0
2017-Mar-20 Mon 50.48 50.5 ### ### 268,189 6,771,772 24.9 24.9 0.0
2017-Mar-17 Fri ### ### 50.25 ### 461,252 11,588,956 ### ### 0.0
2017-Mar-16 Thu 50.48 50.8 ### 50.23 ### ### 3.6
2017-Mar-15 Wed ### ### ### ### 352,888 0 75.5 75.5 0.0
2017-Mar-14 Tue 51 51.2 50.2 50.45 429,284 ### ### ### ###
2017-Mar-13 Mon 51.29 ### 50.81 ### 204,554 ### ### ### 0.0
2017-Mar-10 Fri ### ### ### ### 80.0 80.0 0.0
2017-Mar-09 Thu 50.75 ### 50.27 ### 468,321 11,771,248 33.2 33.2 0.0
2017-Mar-08 Wed ### ### 51.485 51.73 32.4 32.4 ###
2017-Mar-07 Tue ### 52.25 ### 51.84 ### ### 3.7
2017-Mar-06 Mon 51.77 ### 51.51 52 220,077 5,668,083 ### ### 3.7
2017-Mar-03 Fri ### 52.25 51.45 51.74 ### ### 3.7
2017-Mar-02 Thu 52.2 52.5 ### ### ### ### 0.0
2017-Mar-01 Wed ### 51.81 ### 51.81 81.5 81.5 ###
2017-Feb-28 Tue 51.55 51.76 ### 51.23 676,328 ### ### ### ###
2017-Feb-27 Mon 51.42 51.7 51.24 51.55 238,670 12,284,344 73.9 73.9 3.7
2017-Feb-24 Fri 51.72 51.89 51.43 51.52 ### ### ###
2017-Feb-23 Thu 51.21 51.72 ### 51.55 77.1 77.1 3.7
2017-Feb-22 Wed 51.5 51.7 ### 51.57 409,048 ### 71.6 71.6 ###
2017-Feb-21 Tue ### ### ### 51.27 ### ### 3.7
2017-Feb-20 Mon 51.27 51.45 50.51 ### ### ### 0.0
2017-Feb-17 Fri ### 52.28 51.56 51.74 539,055 ### ### ### 3.7
2017-Feb-16 Thu 52.26 52.29 51.72 52 34.9 34.9 3.7
2017-Feb-15 Wed 51.83 ### 51.57 ### 431,422 ### 74.0 74.0 0.0
2017-Feb-14 Tue ### 51.87 ### ### 36.0 36.0 0.0
2017-Feb-13 Mon 50.78 ### 50.78 51.25 ### ### ###
2017-Feb-10 Fri ### 51.23 ### ### ### ### 0.0
2017-Feb-09 Thu 50.58 50.74 ### ### 69.2 69.2 0.0
2017-Feb-08 Wed 49.83 50.44 49.45 50.42 78.5 78.5 ###
2017-Feb-07 Tue ### ### ### 49.87 294,725 0 36.8 36.8 3.6
2017-Feb-06 Mon ### ### 49.79 ### ### ### 0.0
2017-Feb-03 Fri ### 50.58 ### ### ### ### 0.0
2017-Feb-02 Thu 49.88 ### 49.81 ### ### ### 0.0
2017-Feb-01 Wed 49.81 50.24 49.57 50.24 358,349 ### 76.6 76.6 3.6
2017-Jan-31 Tue ### ### ### 49.89 562,272 0 84.3 84.3 ###
2017-Jan-30 Mon 49.4 49.83 48.76 ### 37.5 37.5 0.0
2017-Jan-27 Fri ### 49.75 ### 49.75 292,989 ### 79.2 79.2 ###
2017-Jan-25 Wed 49.2 ### ### ### 486,978 0 33.6 33.6 0.0
2017-Jan-24 Tue 48.76 49 ### 48.86 67.5 67.5 3.5
2017-Jan-23 Mon 49.4 49.78 48.54 ### 26.4 26.4 0.0
2017-Jan-20 Fri ### ### 48.84 ### 201,249 ### 27.0 27.0 0.0
2017-Jan-19 Thu 49.21 49.42 ### ### 74.8 74.8 0.0
2017-Jan-18 Wed 49 49.24 48.73 ### 470,585 ### ### ### 0.0
2017-Jan-17 Tue 49.58 49.72 ### 49.29 30.7 30.7 ###
2017-Jan-16 Mon 49.8 ### 49.8 49.84 70.0 70.0 3.6
2017-Jan-13 Fri 49.8 ### 49.49 49.75 40.9 40.9 ###
2017-Jan-12 Thu 50.7 50.75 ### ### 550,644 ### 20.3 20.3 0.0
2017-Jan-11 Wed ### ### 50.51 ### 29.0 29.0 0.0
2017-Jan-10 Tue ### ### ### 50.82 345,552 0 36.6 36.6 ###
2017-Jan-09 Mon ### 51.57 50.56 ### 429,589 ### 83.7 83.7 0.0
2017-Jan-06 Fri ### 50.28 49.88 50.23 269,548 ### ### ### 3.6
2017-Jan-05 Thu ### ### 49.89 ### 30.6 30.6 0.0
2017-Jan-04 Wed 50.52 50.59 ### 50.2 28.1 28.1 3.6
2017-Jan-03 Tue 49.7 ### 49.7 ### 353,929 ### ### ### 0.0
2016-Dec-30 Fri ### 49.85 ### 49.74 145,344 ### 68.0 68.0 3.6
2016-Dec-29 Thu 49.87 49.88 49.44 49.81 229,549 ### 23.4 23.4 3.6
2016-Dec-28 Wed ### 49.74 ### 49.74 307,121 ### ### ### 3.6
2016-Dec-23 Fri 49.4 49.42 48.77 ### 417,845 ### 25.9 25.9 0.0
2016-Dec-22 Thu 48.57 49.4 48.57 ### 393,771 19,288,872 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 31.3 31.3 0.0
2016-Dec-20 Tue 48.77 49.25 48.56 ### 348,372 ### 70.4 70.4 0.0
2016-Dec-19 Mon 48.41 49.2 48.41 48.7 366,054 ### 78.9 78.9 3.5
2016-Dec-16 Fri 48.2 48.78 47.84 48.46 ### ### ###
2016-Dec-15 Thu ### 48.72 ### 48.48 455,621 11,098,927 77.1 77.1 3.5
2016-Dec-14 Wed ### 48.75 ### 48.41 408,958 9,968,351 ### ### 3.5
2016-Dec-13 Tue 48.24 ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 48.5 ### 48.29 366,378 ### ### ### ###
2016-Dec-09 Fri 48.5 ### ### 48.4 ### ### 3.5
2016-Dec-08 Thu 48.44 48.58 ### 48.46 ### ### ###
2016-Dec-07 Wed ### ### 47.72 ### 385,472 ### 27.5 27.5 0.0
2016-Dec-06 Tue 47.73 ### ### ### ### ### 0.0
2016-Dec-05 Mon ### 48.48 47.52 ### ### ### 0.0
2016-Dec-02 Fri ### 49.21 48.5 ### 35.1 35.1 0.0
2016-Dec-01 Thu ### ### 48.27 ### 446,189 10,768,771 33.9 33.9 0.0
2016-Nov-30 Wed 48.52 48.72 ### ### ### ### 0.0
2016-Nov-29 Tue 48.4 48.57 ### 48.5 494,753 12,015,076 76.2 76.2 3.5
2016-Nov-28 Mon ### 48.49 47.82 48.21 268,056 ### ### ### ###
2016-Nov-25 Fri ### 48.23 47.85 47.86 30.9 30.9 3.4
2016-Nov-24 Thu ### ### ### 47.85 359,147 0 37.2 37.2 3.4
2016-Nov-23 Wed ### 47.87 ### 47.79 73.8 73.8 ###
2016-Nov-22 Tue 47.77 47.88 ### 47.5 635,450 15,212,673 25.8 25.8 3.4
2016-Nov-21 Mon ### 47.72 ### 47.28 247,925 ### 30.3 30.3 3.4
2016-Nov-18 Fri 47.87 ### 47.25 47.45 473,286 11,181,381 ### ### ###
2016-Nov-17 Thu ### 47.7 46.22 47.7 959,779 45,071,221 89.8 89.8 3.4
2016-Nov-16 Wed ### ### ### 46.4 788,277 0 ### ### 3.3
2016-Nov-15 Tue ### ### ### 46.84 787,425 0 74.3 74.3 3.3
2016-Nov-14 Mon ### 47.86 47.22 ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 312,572 0 ### ### 0.0
2016-Nov-10 Thu ### 47.23 ### ### ### ### 0.0
2016-Nov-09 Wed 46.74 ### 44.57 45.5 659,721 14,701,882 41.8 41.8 3.3
2016-Nov-08 Tue ### ### 46.52 ### ### ### 0.0
2016-Nov-07 Mon ### ### ### 46.59 263,321 0 76.3 76.3 3.3
2016-Nov-04 Fri 45.89 ### 45.7 45.86 454,048 ### ### ### 3.3
2016-Nov-03 Thu 45.4 ### 45.4 ### 330,582 ### 80.2 80.2 0.0
2016-Nov-02 Wed ### 46.41 ### ### 814,740 18,906,041 ### ### 0.0
2016-Nov-01 Tue 46.81 ### ### ### ### ### 0.0
2016-Oct-31 Mon ### 47.23 46.71 ### 67.0 67.0 0.0
2016-Oct-28 Fri 47.27 47.57 46.8 46.89 ### ### ###
2016-Oct-27 Thu 47.49 47.8 ### 47.21 ### ### 3.4
2016-Oct-26 Wed 47.5 47.71 ### 47.47 568,571 ### ### ### ###
2016-Oct-25 Tue 47.89 ### 47.53 47.73 ### ### ###
2016-Oct-24 Mon 47.75 47.75 ### ### 261,271 6,237,845 37.7 37.7 0.0
2016-Oct-21 Fri ### 47.89 47.48 47.56 ### ### 3.4
2016-Oct-20 Thu 47.85 48 47.57 47.79 ### ### ###
2016-Oct-19 Wed 47.8 47.8 ### ### 27.3 27.3 0.0
2016-Oct-18 Tue 47.54 47.82 ### ### 72.8 72.8 0.0
2016-Oct-17 Mon 47.5 47.79 ### 47.53 356,188 ### ### ### ###
2016-Oct-14 Fri 47.25 ### 47.25 47.57 78.8 78.8 3.4
2016-Oct-13 Thu 47.26 47.375 ### ### ### ### 0.0
2016-Oct-12 Wed ### 47.54 ### ### 74.5 74.5 0.0
2016-Oct-11 Tue ### ### 47.425 47.55 29.2 29.2 ###
2016-Oct-10 Mon 48.21 48.56 47.7 47.73 455,153 ### ### ### ###
2016-Oct-07 Fri ### ### 47.88 ### 14.0 14.0 0.0
2016-Oct-06 Thu ### ### ### ### 355,743 0 34.8 34.8 0.0
2016-Oct-05 Wed ### 49.27 48.5 ### 441,227 21,569,381 ### ### 0.0
2016-Oct-04 Tue 48.73 49.2 ### ### 75.4 75.4 0.0
2016-Oct-03 Mon ### 48.72 ### 48.53 201,329 4,904,374 73.5 73.5 ###
2016-Sep-30 Fri 48.2 48.7 ### ### 592,076 14,417,050 ### ### 0.0
2016-Sep-29 Thu ### ### 48 ### 372,444 8,938,656 74.2 74.2 0.0
2016-Sep-28 Wed ### 48 47.475 47.78 29.2 29.2 3.4
2016-Sep-27 Tue 47.85 ### 47.47 47.76 ### ### ###
2016-Sep-26 Mon ### 48.48 ### ### 323,045 ### ### ### 0.0
2016-Sep-23 Fri 48 48.45 ### 48.43 515,021 12,476,383 ### ### ###
2016-Sep-22 Thu 47.85 ### ### 47.89 342,545 0 68.5 68.5 ###
2016-Sep-21 Wed 47.56 ### 47.48 47.88 ### ### 3.4
2016-Sep-20 Tue ### ### 47.4 47.79 648,872 ### ### ### ###
2016-Sep-19 Mon ### 48.25 47.27 47.78 ### ### 3.4
2016-Sep-16 Fri 47.55 48.47 47.55 48.45 ### ### ###
2016-Sep-15 Thu 47.58 ### ### ### 24.3 24.3 0.0
2016-Sep-14 Wed ### 48.5 ### ### 821,972 19,932,821 ### ### 0.0
2016-Sep-13 Tue ### 48.8 47.8 ### 36.9 36.9 0.0
2016-Sep-12 Mon 47.56 48.42 47.41 ### 82.7 82.7 0.0
2016-Sep-09 Fri 48.74 ### 47.945 ### 613,146 14,698,642 21.3 21.3 0.0
2016-Sep-08 Thu ### 49.21 ### ### 1,177,671 ### ### ### 0.0
2016-Sep-07 Wed 51.2 51.55 ### 50.52 945,822 ### ### ### 3.6
2016-Sep-06 Tue ### 51.75 ### 51.28 451,522 ### 27.0 27.0 3.7
2016-Sep-05 Mon ### 51.88 ### 51.7 ### ### 3.7
2016-Sep-02 Fri 51.22 51.53 ### ### 34.4 34.4 0.0
2016-Sep-01 Thu ### 51.75 50.985 51.45 ### ### 3.7
2016-Aug-31 Wed 51.45 ### ### ### 34.1 34.1 0.0
2016-Aug-30 Tue 51.89 52 51.42 51.59 418,654 ### ### ### 3.7
2016-Aug-29 Mon ### 51.76 ### ### ### ### 0.0
2016-Aug-26 Fri ### ### 51 ### 31.1 31.1 0.0
2016-Aug-25 Thu 51.4 51.88 ### ### 414,287 ### ### ### 0.0
2016-Aug-24 Wed ### ### 51 51.58 491,047 ### 39.0 39.0 3.7
2016-Aug-23 Tue ### 52.41 ### 51.51 595,345 ### 81.1 81.1 ###
2016-Aug-22 Mon ### ### 50.54 ### 33.7 33.7 0.0
2016-Aug-19 Fri ### ### 49.76 ### 658,852 ### 82.2 82.2 0.0
2016-Aug-18 Thu ### ### 48.81 49.81 ### ### 3.6
2016-Aug-17 Wed 50 ### ### ### 349,526 0 ### ### 0.0
2016-Aug-16 Tue 50.21 ### 50 ### 41.4 41.4 0.0
2016-Aug-15 Mon ### 50.28 49.75 50.21 ### ### ###
2016-Aug-12 Fri 49.8 ### ### ### 566,655 0 ### ### 0.0
2016-Aug-11 Thu 49.4 ### 49.4 ### 346,558 8,559,982 ### ### 0.0
2016-Aug-10 Wed 49.52 ### 49.41 ### ### ### 0.0
2016-Aug-09 Tue 49.54 49.59 ### 49.52 480,289 ### 40.3 40.3 3.5
2016-Aug-08 Mon ### 49.59 ### 49.44 283,444 ### 76.1 76.1 ###
2016-Aug-05 Fri 48.85 49.2 ### ### ### ### 0.0
2016-Aug-04 Thu 48.7 ### 48.58 48.83 463,120 11,249,184 70.1 70.1 3.5
2016-Aug-03 Wed ### ### 48.75 48.76 32.8 32.8 3.5
2016-Aug-02 Tue 49.85 ### ### ### 755,577 0 ### ### 0.0
2016-Aug-01 Mon 49.82 ### 49.53 49.82 ### ### 3.6
2016-Jul-29 Fri 49.4 49.72 49 49.7 72.8 72.8 3.6
2016-Jul-28 Thu ### 49.54 48.86 49.54 591,082 ### 77.2 77.2 3.5
2016-Jul-27 Wed 48.84 ### 48.71 48.88 75.2 75.2 ###
2016-Jul-26 Tue 48.85 ### ### 48.8 37.7 37.7 3.5
2016-Jul-25 Mon ### ### ### ### 37.6 37.6 0.0
2016-Jul-22 Fri 48.8 ### 48.8 ### ### ### 0.0
2016-Jul-21 Thu 49.5 49.53 48.89 48.89 603,787 29,712,358 ### ### 3.5
2016-Jul-20 Wed 48.72 49.59 48.72 ### 76.7 76.7 0.0
2016-Jul-19 Tue 48.5 ### ### ### 72.8 72.8 0.0
2016-Jul-18 Mon 48.84 ### 48.84 49 305,772 7,466,952 ### ### 3.5
2016-Jul-15 Fri 48.8 49.25 ### 48.83 70.7 70.7 3.5
2016-Jul-14 Thu ### 48.8 ### ### 390,240 9,521,856 ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 361,425 0 ### ### 0.0
2016-Jul-12 Tue 48 48.25 47.89 ### ### ### 0.0
2016-Jul-11 Mon ### ### ### 47.77 412,543 0 ### ### 3.4
2016-Jul-08 Fri 47.58 ### ### 47.22 406,174 0 23.1 23.1 3.4
2016-Jul-07 Thu ### 47.7 ### 47.58 578,451 13,796,056 80.5 80.5 3.4
2016-Jul-06 Wed ### 47 ### ### ### ### 0.0
2016-Jul-05 Tue 46.5 46.76 45.86 46.21 317,386 14,698,145 38.2 38.2 ###
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri 45.88 ### 45.79 ### 412,789 ### ### ### 0.0
2016-Jun-30 Thu ### 45.81 45 45.76 ### ### 3.3
2016-Jun-29 Wed ### ### ### 45 775,976 0 ### ### 3.2
2016-Jun-28 Tue 44 ### 43.43 ### 483,654 10,502,546 71.1 71.1 0.0
2016-Jun-27 Mon 44 44.47 43.52 44.25 440,453 19,377,729 ### ### ###
2016-May-27 Fri 44.24 44.87 44.21 44.45 476,282 ### 71.9 71.9 3.2
2016-May-26 Thu 44.4 44.4 ### ### ### ### 0.0
2016-May-25 Wed ### 44.44 43.86 ### 423,971 ### 73.1 73.1 0.0
2016-May-24 Tue 44 ### 43.5 43.5 24.6 24.6 3.1
2016-May-23 Mon 44.2 44.29 43.75 43.83 324,926 14,303,242 ### ### ###
2016-May-20 Fri 44.26 44.27 43.82 ### 251,287 ### ### ### 0.0
2016-May-19 Thu ### 44.44 ### ### 386,956 ### 40.1 40.1 0.0
2016-May-18 Wed 44.25 ### 43.77 ### 545,948 11,948,071 ### ### 0.0
2016-May-17 Tue 44.45 44.49 ### ### 436,689 9,714,146 ### ### 0.0
2016-May-16 Mon ### 44.46 ### ### 452,670 10,062,854 ### ### 0.0
2016-May-13 Fri 45 45 44.025 ### 541,481 24,102,673 19.8 19.8 0.0
2016-May-12 Thu ### 45.25 ### ### 19.6 19.6 0.0
2016-May-11 Wed 44.74 45.56 ### ### 462,887 ### 73.3 73.3 0.0
2016-May-10 Tue ### ### ### 44.74 541,489 0 71.1 71.1 3.2
2016-May-09 Mon 44.77 44.83 ### ### 377,177 8,454,422 29.1 29.1 0.0
2016-May-06 Fri 43.89 ### ### ### ### ### 0.0
2016-May-05 Thu 43.8 ### ### ### 582,850 0 29.8 29.8 0.0
2016-May-04 Wed 44.4 ### 43.86 ### ### ### 0.0
2016-May-03 Tue ### 44.58 ### 44.5 513,773 ### ### ### 3.2
2016-May-02 Mon 43.53 ### ### 44 76.2 76.2 3.1
2016-Apr-29 Fri 43.52 43.8 ### 43.73 541,050 ### ### ### ###
2016-Apr-28 Thu 43.8 ### 43.45 43.57 ### ### 3.1
2016-Apr-27 Wed 43.72 43.87 43.5 43.55 648,077 28,311,243 38.2 38.2 ###
2016-Apr-26 Tue ### 44.2 ### 43.51 ### ### 3.1
2016-Apr-22 Fri 43.89 44.29 43.58 ### 568,782 ### ### ### 0.0
2016-Apr-21 Thu ### ### 43.7 ### 535,671 ### 32.9 32.9 0.0
2016-Apr-20 Wed 43.56 ### ### 43.59 376,352 0 ### ### ###
2016-Apr-19 Tue 43.85 43.85 ### ### 25.4 25.4 0.0
2016-Apr-18 Mon 43.47 ### ### 43.49 565,553 0 70.1 70.1 ###
2016-Apr-15 Fri 42.52 43.48 ### 43.47 709,180 15,417,573 84.0 84.0 ###
2016-Apr-14 Thu 41.88 42.78 ### 42.7 599,045 12,813,572 ### ### ###
2016-Apr-13 Wed ### 41.75 41.42 41.59 607,452 ### ### ### ###
2016-Apr-12 Tue 41.2 41.51 ### 41.46 ### ### ###
2016-Apr-11 Mon 41.49 41.51 ### 41.25 29.7 29.7 ###
2016-Apr-08 Fri ### 41.52 ### 41.49 340,173 ### 70.0 70.0 ###
2016-Apr-07 Thu 41.55 41.78 ### 41.74 337,077 ### 74.2 74.2 ###
2016-Apr-06 Wed 41.43 41.74 ### 41.5 527,678 ### 66.4 66.4 3.0
2016-Apr-05 Tue 41.29 41.78 ### 41.4 563,770 11,777,155 ### ### 3.0
2016-Apr-04 Mon ### 41.45 40.87 ### ### ### 0.0
2016-Apr-01 Fri 41.2 41.21 ### 40.87 651,271 ### ### ### ###
2016-Mar-31 Thu 41.45 41.54 ### 41.43 729,844 15,158,859 ### ### ###
2016-Mar-30 Wed ### 41.54 ### 41.25 ### ### ###
2016-Mar-29 Tue 41.2 ### ### 40.75 462,882 0 35.6 35.6 ###
2016-Mar-24 Thu ### 41.44 40.85 41.2 ### ### 2.9
2016-Mar-23 Wed ### ### 40.8 41.27 79.2 79.2 2.9
2016-Mar-22 Tue 41 ### ### ### 73.3 73.3 0.0
2016-Mar-21 Mon ### 41.44 ### ### ### ### 0.0
2016-Mar-18 Fri 41.2 41.49 ### ### 669,283 13,884,275 ### ### 0.0
2016-Mar-17 Thu 40.8 ### 40.8 ### 1,010,629 ### 71.7 71.7 0.0
2016-Mar-16 Wed ### 41.41 40.82 ### 777,226 31,955,646 29.6 29.6 0.0
2016-Mar-15 Tue ### 41.81 ### ### 39.3 39.3 0.0
2016-Mar-14 Mon 42.56 ### 41.79 41.87 633,527 13,237,546 ### ### ###
2016-Mar-11 Fri 42.7 42.8 ### 42.42 24.8 24.8 ###
2016-Mar-10 Thu ### ### ### 42.72 443,089 0 ### ### ###
2016-Mar-09 Wed ### ### 42.26 ### ### ### 0.0
2016-Mar-08 Tue 43.23 43.25 ### 42.46 465,329 ### ### ### 3.0
2016-Mar-07 Mon 42.75 43.29 ### 43.23 77.8 77.8 3.1
2016-Mar-04 Fri 42.55 ### 42.26 ### 541,087 ### 68.4 68.4 0.0
2016-Mar-03 Thu 41.81 42.48 ### 42.48 ### ### 3.0
2016-Mar-02 Wed ### ### 41.5 ### 841,443 17,459,942 68.6 68.6 0.0
2016-Mar-01 Tue 41.82 42.55 41.7 ### 73.4 73.4 0.0
2016-Feb-29 Mon ### 42.54 41.7 ### 69.7 69.7 0.0
2016-Feb-26 Fri 41.75 ### ### ### ### ### 0.0
2016-Feb-25 Thu 41.71 41.89 41.25 ### 435,426 18,100,658 42.0 42.0 0.0
2016-Feb-24 Wed 41.73 ### ### 41.23 578,585 0 ### ### 2.9
2016-Feb-23 Tue ### ### ### 41.88 470,185 0 ### ### ###
2016-Feb-22 Mon 41.56 ### 41.28 ### 475,149 9,807,075 ### ### 0.0
2016-Feb-19 Fri 41.83 ### 41.53 41.75 337,144 ### ### ### 3.0
2016-Feb-18 Thu 41.5 ### 41.23 41.82 454,528 ### 70.1 70.1 3.0
2016-Feb-17 Wed ### 41.47 ### ### 464,753 9,636,653 ### ### 0.0
2016-Feb-16 Tue 40.44 41 39.59 41 787,286 31,723,689 ### ### 2.9
2016-Feb-15 Mon 41.72 41.72 ### ### 1,255,584 26,191,482 ### ### 0.0
2016-Feb-12 Fri ### 40.51 ### ### 784,686 ### 87.5 87.5 0.0
2016-Feb-11 Thu 39.5 39.71 ### 39.53 395,845 ### ### ### ###
2016-Feb-10 Wed 39.47 39.48 38.4 38.81 726,841 28,303,188 ### ### 2.8
2016-Feb-09 Tue 39.8 40.2 39.2 39.26 36.7 36.7 2.8
2016-Feb-08 Mon ### 40.53 39.88 ### 328,677 13,214,458 ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 535,150 0 31.9 31.9 0.0
2016-Feb-04 Thu ### 40.89 ### ### 530,970 10,855,681 22.0 22.0 0.0
2016-Feb-03 Wed 40.56 41.23 ### 40.43 ### ### 2.9
2016-Feb-02 Tue ### 42.2 ### ### ### ### 0.0
2016-Feb-01 Mon 42.71 43.25 ### 42.47 711,744 ### 30.9 30.9 ###
2016-Jan-29 Fri 42.42 42.71 ### ### 1,261,949 26,948,920 31.9 31.9 0.0
2016-Jan-28 Thu 41 42.28 40.58 41.58 848,448 ### ### ### ###
2016-Jan-27 Wed 41 41 ### 40.84 476,771 ### ### ### 2.9
2016-Jan-25 Mon 40 40.75 ### 40.7 ### ### 2.9
2016-Jan-22 Fri 39.71 ### ### ### 28.7 28.7 0.0
2016-Jan-21 Thu 40 40 ### ### 1,170,627 23,412,540 ### ### 0.0
2016-Jan-20 Wed 38.75 39.355 ### 38.8 514,544 ### ### ### ###
2016-Jan-19 Tue ### 38.71 ### 38.71 331,924 6,424,389 ### ### ###
2016-Jan-18 Mon ### ### 37.4 38.26 337,545 ### 73.3 73.3 2.7
2016-Jan-15 Fri 39.5 39.5 38.27 38.53 352,324 ### 18.7 18.7 2.8
2016-Jan-14 Thu 38.73 ### 38.51 38.82 ### ### 2.8
2016-Jan-13 Wed 39.4 ### ### 39.57 438,481 0 72.5 72.5 ###
2016-Jan-12 Tue ### 39.47 ### 38.85 500,680 ### ### ### 2.8
2016-Jan-11 Mon 39.2 39.24 ### ### 521,543 10,232,673 34.3 34.3 0.0
2016-Jan-08 Fri 38.83 39.52 38.52 39.52 946,740 ### ### ### 2.8
2016-Jan-07 Thu 40.5 40.86 39.21 39.56 ### ### 2.8
2016-Jan-06 Wed ### ### 40.54 ### ### ### 0.0
2016-Jan-05 Tue ### ### ### 42 455,075 0 ### ### 3.0
2016-Jan-04 Mon ### ### 42.46 ### ### ### 0.0
2015-Dec-31 Thu 42.5 42.74 ### 42.46 202,754 4,332,852 ### ### 3.0
2015-Dec-30 Wed 42.4 ### ### ### ### ### 0.0
2015-Dec-29 Tue ### ### 40.675 ### 334,473 6,802,344 ### ### 0.0
2015-Dec-24 Thu 41 ### ### ### ### ### 0.0
2015-Dec-23 Wed 40.58 ### ### ### 243,571 0 70.7 70.7 0.0
2015-Dec-22 Tue ### ### 40.22 40.4 614,486 ### ### ### 2.9
2015-Dec-21 Mon 40.2 ### ### ### 71.4 71.4 0.0
2015-Dec-18 Fri ### 40.76 39.78 ### 573,487 23,094,321 80.4 80.4 0.0
2015-Dec-17 Thu 40.2 40.75 ### 40.46 795,649 16,211,348 75.1 75.1 2.9
2015-Dec-16 Wed ### ### ### ### 71.7 71.7 0.0
2015-Dec-15 Tue 39.5 40 39.28 39.29 ### ### ###
2015-Dec-14 Mon 39.85 ### ### 39.5 31.0 31.0 ###
2015-Dec-11 Fri 40.45 40.73 ### 40.2 664,971 ### ### ### ###
2015-Dec-10 Thu 40.8 ### ### ### 844,246 0 ### ### 0.0
2015-Dec-09 Wed ### ### 40.7 ### 70.8 70.8 0.0
2015-Dec-08 Tue ### 41.25 40.22 ### 441,421 17,981,284 ### ### 0.0
2015-Dec-07 Mon 41.44 ### 40.355 40.8 611,655 ### ### ### 2.9
2015-Dec-04 Fri 41.29 ### 40.51 40.76 18.9 18.9 ###
2015-Dec-03 Thu 41.87 ### 41.4 ### ### ### 0.0
2015-Dec-02 Wed ### 42.47 41.86 ### ### ### 0.0
2015-Dec-01 Tue ### 42.49 41.2 42.49 530,982 22,218,941 86.7 86.7 ###
2015-Nov-30 Mon 41.4 41.75 41.27 ### ### ### 0.0
2015-Nov-27 Fri ### 42 ### 41.45 335,586 ### ### ### ###
2015-Nov-26 Thu 41.24 41.87 41.24 41.5 403,179 ### ### ### 3.0
2015-Nov-25 Wed 41.88 41.88 41.21 41.21 23.6 23.6 ###
2015-Nov-24 Tue ### 42.25 41.81 41.85 ### ### ###
2015-Nov-23 Mon 41.79 ### 41.79 ### 280,858 5,868,527 82.2 82.2 0.0
2015-Nov-20 Fri ### ### 41.4 41.79 463,451 ### ### ### 3.0
2015-Nov-19 Thu ### 41.58 40.7 41.53 542,226 22,307,177 ### ### ###
2015-Nov-18 Wed 40.5 40.79 40.2 ### 72.3 72.3 0.0
2015-Nov-17 Tue 39.82 40.72 39.8 40.72 589,275 ### 84.4 84.4 2.9
2015-Nov-16 Mon ### 39.76 39.25 39.53 286,486 11,317,629 72.0 72.0 ###
2015-Nov-13 Fri ### ### ### ### 515,727 0 ### ### 0.0
2015-Nov-12 Thu 40.5 40.77 40.44 ### 73.0 73.0 0.0
2015-Nov-11 Wed 40.53 ### ### 40.8 345,459 0 ### ### 2.9
2015-Nov-10 Tue 40.45 ### ### 40.53 73.3 73.3 ###
2015-Nov-09 Mon 40.72 41.25 40.44 ### ### ### 0.0
2015-Nov-06 Fri ### 41.28 40.55 ### ### ### 0.0
2015-Nov-05 Thu ### 41.43 40.44 ### 20.9 20.9 0.0
2015-Nov-04 Wed ### ### 41.225 41.45 ### ### ###
2015-Nov-03 Tue ### 41.51 ### 41.51 275,558 ### 78.6 78.6 ###
2015-Nov-02 Mon 41.4 41.4 40.72 40.73 342,284 14,054,181 ### ### ###
2015-Oct-30 Fri ### 41.42 40.52 41.22 976,582 ### 76.3 76.3 2.9
2015-Oct-29 Thu 41.46 41.87 ### 41 299,623 ### ### ### 2.9
2015-Oct-28 Wed ### 41.49 ### ### 322,682 ### ### ### 0.0
2015-Oct-27 Tue ### 41.45 ### 41.21 408,527 8,466,722 35.3 35.3 ###
2015-Oct-26 Mon ### ### ### 41.26 520,529 0 20.8 20.8 2.9
2015-Oct-23 Fri 40.53 41.2 ### ### 549,084 ### ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 73.6 73.6 0.0
2015-Oct-21 Wed ### 40.28 ### ### 231,459 4,661,584 ### ### 0.0
2015-Oct-20 Tue 39.59 ### 39.59 ### 82.9 82.9 0.0
2015-Oct-19 Mon ### ### 39.59 ### 592,149 11,721,589 37.4 37.4 0.0
2015-Oct-16 Fri 40 40.53 39.76 ### 76.5 76.5 0.0
2015-Oct-15 Thu ### ### ### ### 72.0 72.0 0.0
2015-Oct-14 Wed ### 39.23 38.55 ### ### ### 0.0
2015-Oct-13 Tue ### 39.2 38.57 ### 406,452 15,804,886 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 39.26 ### ### 39.25 557,841 0 29.5 29.5 ###
2015-Oct-08 Thu ### ### 38.83 ### 72.8 72.8 0.0
2015-Oct-07 Wed ### 39.7 38.54 ### 26.0 26.0 0.0
2015-Oct-06 Tue 39.2 ### ### ### 367,640 0 ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 22.6 22.6 0.0
2015-Oct-02 Fri 38.5 ### ### 38.58 70.1 70.1 2.8
2015-Oct-01 Thu ### 38.8 ### 38.75 ### ### 2.8
2015-Sep-30 Wed 37.27 37.88 ### 37.88 707,323 ### 76.2 76.2 2.7
2015-Sep-29 Tue ### ### ### ### 610,389 0 ### ### 0.0
2015-Sep-28 Mon ### ### 37.89 38.57 560,623 ### 74.1 74.1 2.8
2015-Sep-25 Fri 39.22 39.23 ### ### 10.6 10.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-20 15:28:08 thru 2025-06-20 15:28:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000